622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191900,537581595,777,777,777,777,8090
|
|
20240423,191800,537581595,777,777,777,777,0
|
|
20240423,191700,537581595,777,777,777,777,0
|
|
20240423,191600,537581595,777,777,777,777,0
|
|
20240423,191500,537581595,777,777,777,777,0
|
|
20240423,191400,537581595,777,777,777,777,0
|
|
20240423,191300,537581595,777,777,777,777,0
|
|
20240423,191200,537581595,777,777,777,777,0
|
|
20240423,191100,537581595,777,777,777,777,0
|
|
20240423,191000,537581595,777,777,777,777,0
|
|
20240423,190900,537581595,777,777,777,777,0
|
|
20240423,190800,537581595,777,777,777,777,0
|
|
20240423,190700,537581595,777,777,777,777,0
|
|
20240423,190600,537581595,777,777,777,777,0
|
|
20240423,190500,537581595,777,777,777,777,0
|
|
20240423,190400,537581595,777,777,777,777,0
|
|
20240423,190300,537581595,777,777,777,777,0
|
|
20240423,190200,537581595,777,777,777,777,0
|
|
20240423,190100,537581595,777,777,777,777,0
|
|
20240423,190000,537581595,777,777,777,777,0
|
|
20240423,185900,537581595,777,777,777,777,0
|
|
20240423,185800,537581595,777,777,777,777,0
|
|
20240423,185700,537581595,777,777,777,777,0
|
|
20240423,185600,537581595,777,777,777,777,0
|
|
20240423,185500,537581595,777,777,777,777,0
|
|
20240423,185400,537581595,777,777,777,777,0
|
|
20240423,185300,537581595,777,777,777,777,0
|
|
20240423,185200,537581595,777,777,777,777,0
|
|
20240423,185100,537581595,777,777,777,777,0
|
|
20240423,185000,537581595,777,777,777,777,0
|
|
20240423,184900,537581595,777,777,777,777,8090
|
|
20240423,184800,537581595,777,777,777,777,0
|
|
20240423,184700,537581595,777,777,777,777,0
|
|
20240423,184600,537581595,777,777,777,777,0
|
|
20240423,184500,537581595,777,777,777,777,0
|
|
20240423,184400,537581595,777,777,777,777,0
|
|
20240423,184300,537581595,777,777,777,777,0
|
|
20240423,184200,537581595,777,777,777,777,0
|
|
20240423,184100,537581595,777,777,777,777,0
|
|
20240423,184000,537581595,777,777,777,777,0
|
|
20240423,183900,537581595,777,777,777,777,0
|
|
20240423,183800,537581595,777,777,777,777,0
|
|
20240423,183700,537581595,777,777,777,777,0
|
|
20240423,183600,537581595,777,777,777,777,0
|
|
20240423,183500,537581595,777,777,777,777,0
|
|
20240423,183400,537581595,777,777,777,777,0
|
|
20240423,183300,537581595,777,777,777,777,0
|
|
20240423,183200,537581595,777,777,777,777,0
|
|
20240423,183100,537581595,777,777,777,777,0
|
|
20240423,183000,537581595,777,777,777,777,0
|
|
20240423,182900,537581595,777,777,777,777,0
|
|
20240423,182800,537581595,777,777,777,777,0
|
|
20240423,182700,537581595,777,777,777,777,0
|
|
20240423,182600,537581595,777,777,777,777,0
|
|
20240423,182500,537581595,777,777,777,777,0
|
|
20240423,182400,537581595,777,777,777,777,0
|
|
20240423,182300,537581595,777,777,777,777,0
|
|
20240423,182200,537581595,777,777,777,777,0
|
|
20240423,182100,537581595,777,777,777,777,0
|
|
20240423,182000,537581595,777,777,777,777,0
|
|
20240423,181900,537581595,777,777,777,777,8090
|
|
20240423,181800,537581595,777,777,777,777,0
|
|
20240423,181700,537581595,777,777,777,777,0
|
|
20240423,181600,537581595,777,777,777,777,0
|
|
20240423,181500,537581595,777,777,777,777,0
|
|
20240423,181400,537581595,777,777,777,777,0
|
|
20240423,181300,537581595,777,777,777,777,0
|
|
20240423,181200,537581595,777,777,777,777,0
|
|
20240423,181100,537581595,777,777,777,777,0
|
|
20240423,181000,537581595,777,777,777,777,0
|
|
20240423,180900,537581595,777,777,777,777,0
|
|
20240423,180800,537581595,777,777,777,777,0
|
|
20240423,180700,537581595,777,777,777,777,0
|
|
20240423,180600,537581595,777,777,777,777,0
|
|
20240423,180500,537581595,777,777,777,777,0
|
|
20240423,180400,537581595,777,777,777,777,0
|
|
20240423,180300,537581595,777,777,777,777,0
|
|
20240423,180200,537581595,777,777,777,777,0
|
|
20240423,180100,537581595,777,777,777,777,0
|
|
20240423,180000,537581595,777,777,777,777,0
|
|
20240423,175900,537581595,777,777,777,777,0
|
|
20240423,175800,537581595,777,777,777,777,0
|
|
20240423,175700,537581595,777,777,777,777,0
|
|
20240423,175600,537581595,777,777,777,777,0
|
|
20240423,175500,537581595,777,777,777,777,0
|
|
20240423,175400,537581595,777,777,777,777,0
|
|
20240423,175300,537581595,777,777,777,777,0
|
|
20240423,175200,537581595,777,777,777,777,0
|
|
20240423,175100,537581595,777,777,777,777,0
|
|
20240423,175000,537581595,777,777,777,777,0
|
|
20240423,174900,537581595,777,777,777,777,8090
|
|
20240423,174800,537581595,777,777,777,777,0
|
|
20240423,174700,537581595,777,777,777,777,0
|
|
20240423,174600,537581595,777,777,777,777,0
|
|
20240423,174500,537581595,777,777,777,777,0
|
|
20240423,174400,537581595,777,777,777,777,0
|
|
20240423,174300,537581595,777,777,777,777,0
|
|
20240423,174200,537581595,777,777,777,777,0
|
|
20240423,174100,537581595,777,777,777,777,0
|
|
20240423,174000,537581595,777,777,777,777,0
|
|
20240423,173900,537581595,777,777,777,777,0
|
|
20240423,173800,537581595,777,777,777,777,0
|
|
20240423,173700,537581595,777,777,777,777,0
|
|
20240423,173600,537581595,777,777,777,777,0
|
|
20240423,173500,537581595,777,777,777,777,0
|
|
20240423,173400,537581595,777,777,777,777,0
|
|
20240423,173300,537581595,777,777,777,777,0
|
|
20240423,173200,537581595,777,777,777,777,0
|
|
20240423,173100,537581595,777,777,777,777,0
|
|
20240423,173000,537581595,777,777,777,777,0
|
|
20240423,172900,537581595,777,777,777,777,0
|
|
20240423,172800,537581595,777,777,777,777,0
|
|
20240423,172700,537581595,777,777,777,777,0
|
|
20240423,172600,537581595,777,777,777,777,0
|
|
20240423,172500,537581595,777,777,777,777,0
|
|
20240423,172400,537581595,777,777,777,777,0
|
|
20240423,172300,537581595,777,777,777,777,0
|
|
20240423,172200,537581595,777,777,777,777,0
|
|
20240423,172100,537581595,777,777,777,777,0
|
|
20240423,172000,537581595,777,777,777,777,0
|
|
20240423,171900,537581595,777,777,777,777,8090
|
|
20240423,171800,537581595,777,777,777,777,0
|
|
20240423,171700,537581595,777,777,777,777,0
|
|
20240423,171600,537581595,777,777,777,777,0
|
|
20240423,171500,537581595,777,777,777,777,0
|
|
20240423,171400,537581595,777,777,777,777,0
|
|
20240423,171300,537581595,777,777,777,777,0
|
|
20240423,171200,537581595,777,777,777,777,0
|
|
20240423,171100,537581595,777,777,777,777,0
|
|
20240423,171000,537581595,777,777,777,777,0
|
|
20240423,170900,537581595,777,777,777,777,0
|
|
20240423,170800,537581595,777,777,777,777,0
|
|
20240423,170700,537581595,777,777,777,777,0
|
|
20240423,170600,537581595,777,777,777,777,0
|
|
20240423,170500,537581595,777,777,777,777,0
|
|
20240423,170400,537581595,777,777,777,777,0
|
|
20240423,170300,537581595,777,777,777,777,0
|
|
20240423,170200,537581595,777,777,777,777,0
|
|
20240423,170100,537581595,777,777,777,777,0
|
|
20240423,170000,537581595,777,777,777,777,0
|
|
20240423,165900,537581595,777,777,777,777,0
|
|
20240423,165800,537581595,777,777,777,777,0
|
|
20240423,165700,537581595,777,777,777,777,0
|
|
20240423,165600,537581595,777,777,777,777,0
|
|
20240423,165500,537581595,777,777,777,777,0
|
|
20240423,165400,537581595,777,777,777,777,0
|
|
20240423,165300,537581595,777,777,777,777,0
|
|
20240423,165200,537581595,777,777,777,777,0
|
|
20240423,165100,537581595,777,777,777,777,0
|
|
20240423,165000,537581595,777,777,777,777,0
|
|
20240423,164900,537581595,777,777,777,777,8090
|
|
20240423,164800,537581595,777,777,777,777,0
|
|
20240423,164700,537581595,777,777,777,777,0
|
|
20240423,164600,537581595,777,777,777,777,0
|
|
20240423,164500,537581595,777,777,777,777,0
|
|
20240423,164400,537581595,777,777,777,777,0
|
|
20240423,164300,537581595,777,777,777,777,0
|
|
20240423,164200,537581595,777,777,777,777,0
|
|
20240423,164100,537581595,777,777,777,777,0
|
|
20240423,164000,537581595,777,777,777,777,0
|
|
20240423,163900,537581595,777,777,777,777,0
|
|
20240423,163800,537581595,777,777,777,777,0
|
|
20240423,163700,537581595,777,777,777,777,0
|
|
20240423,163600,537581595,777,777,777,777,0
|
|
20240423,163500,537581595,777,777,777,777,0
|
|
20240423,163400,537581595,777,777,777,777,0
|
|
20240423,163300,537581595,777,777,777,777,0
|
|
20240423,163200,537581595,777,777,777,777,0
|
|
20240423,163100,537581595,777,777,777,777,0
|
|
20240423,163000,537581595,777,777,777,777,0
|
|
20240423,162900,537581595,777,777,777,777,0
|
|
20240423,162800,537581595,777,777,777,777,0
|
|
20240423,162700,537581595,777,777,777,777,0
|
|
20240423,162600,537581595,777,777,777,777,0
|
|
20240423,162500,537581595,777,777,777,777,0
|
|
20240423,162400,537581595,777,777,777,777,0
|
|
20240423,162300,537581595,777,777,777,777,0
|
|
20240423,162200,537581595,777,777,777,777,0
|
|
20240423,162100,537581595,777,777,777,777,0
|
|
20240423,162000,537581595,777,777,777,777,0
|
|
20240423,161900,537581595,777,777,777,777,8090
|
|
20240423,161800,537581595,777,777,777,777,0
|
|
20240423,161700,537581595,777,777,777,777,0
|
|
20240423,161600,537581595,777,777,777,777,0
|
|
20240423,161500,537581595,777,777,777,777,0
|
|
20240423,161400,537581595,777,777,777,777,0
|
|
20240423,161300,537581595,777,777,777,777,0
|
|
20240423,161200,537581595,777,777,777,777,0
|
|
20240423,161100,537581595,777,777,777,777,0
|
|
20240423,161000,537581595,777,777,777,777,0
|
|
20240423,160900,537581595,777,777,777,777,0
|
|
20240423,160800,537581595,777,777,777,777,0
|
|
20240423,160700,537581595,777,777,777,777,0
|
|
20240423,160600,537581595,777,777,777,777,0
|
|
20240423,160500,537581595,777,777,777,777,0
|
|
20240423,160400,537581595,777,777,777,777,0
|
|
20240423,160300,537581595,777,777,777,777,0
|
|
20240423,160200,537581595,777,777,777,777,0
|
|
20240423,160100,537581595,777,777,777,777,0
|
|
20240423,160000,537581595,777,777,777,777,0
|
|
20240423,155900,537581595,777,777,777,777,0
|
|
20240423,155800,537581595,777,777,777,777,0
|
|
20240423,155700,537581595,777,777,777,777,0
|
|
20240423,155600,537581595,777,777,777,777,0
|
|
20240423,155500,537581595,777,777,777,777,0
|
|
20240423,155400,537581595,777,777,777,777,0
|
|
20240423,155300,537581595,777,777,777,777,0
|
|
20240423,155200,537581595,777,777,777,777,0
|
|
20240423,155100,537581595,777,777,777,777,0
|
|
20240423,155000,537581595,777,777,777,777,0
|
|
20240423,154900,537581595,777,777,777,777,8090
|
|
20240423,154800,537581595,777,777,777,777,0
|
|
20240423,154700,537581595,777,777,777,777,0
|
|
20240423,154600,537581595,777,777,777,777,0
|
|
20240423,154500,537581595,777,777,777,777,0
|
|
20240423,154400,537581595,777,777,777,777,0
|
|
20240423,154300,537581595,777,777,777,777,0
|
|
20240423,154200,537581595,777,777,777,777,0
|
|
20240423,154100,537581595,777,777,777,777,0
|
|
20240423,154000,537581595,777,777,777,777,0
|
|
20240423,153900,537581595,777,777,777,777,0
|
|
20240423,153800,537581595,777,777,777,777,0
|
|
20240423,153700,537581595,777,777,777,777,0
|
|
20240423,153600,537581595,777,777,777,777,0
|
|
20240423,153500,537581595,777,777,777,777,0
|
|
20240423,153400,537581595,777,777,777,777,0
|
|
20240423,153300,537581595,777,777,777,777,0
|
|
20240423,153200,537581595,777,777,777,777,0
|
|
20240423,153100,537581595,777,777,777,777,0
|
|
20240423,153000,537581595,777,777,777,777,8090
|
|
20240423,152900,531295665,776,776,776,776,0
|
|
20240423,152800,531295665,776,776,776,776,0
|
|
20240423,152700,531295665,776,776,776,776,0
|
|
20240423,152600,531295665,776,776,776,776,0
|
|
20240423,152500,531295665,776,776,776,776,0
|
|
20240423,152400,531295665,776,776,776,776,0
|
|
20240423,152300,531295665,776,776,776,776,0
|
|
20240423,152200,531295665,776,776,776,776,0
|
|
20240423,152100,531295665,776,776,776,776,0
|
|
20240423,152000,531295665,776,776,776,776,0
|
|
20240423,151900,531295665,776,777,777,776,4322
|
|
20240423,151800,527938073,777,776,777,776,303
|
|
20240423,151700,527702922,776,776,776,776,4454
|
|
20240423,151600,524246618,776,776,776,776,0
|
|
20240423,151500,524246618,776,776,776,776,97
|
|
20240423,151400,524171346,776,776,776,776,102
|
|
20240423,151300,524092194,777,776,777,776,5004
|
|
20240423,151200,520209086,773,773,773,773,0
|
|
20240423,151100,520209086,773,773,773,773,0
|
|
20240423,151000,520209086,773,774,774,773,17699
|
|
20240423,150900,506520441,774,775,775,774,6006
|
|
20240423,150800,501868797,774,776,776,774,6233
|
|
20240423,150700,497039342,776,776,776,776,0
|
|
20240423,150600,497039342,776,776,776,776,1850
|
|
20240423,150500,495603742,775,776,776,775,4510
|
|
20240423,150400,492107492,776,776,776,776,500
|
|
20240423,150300,491719492,775,776,776,775,3000
|
|
20240423,150200,489394061,776,776,776,776,504
|
|
20240423,150100,489002957,776,776,776,776,802
|
|
20240423,150000,488380605,776,776,776,776,2
|
|
20240423,145900,488379053,776,776,776,776,255
|
|
20240423,145800,488181173,776,776,776,776,0
|
|
20240423,145700,488181173,776,776,776,776,1000
|
|
20240423,145600,487405173,776,776,776,776,500
|
|
20240423,145500,487017173,776,776,776,776,1775
|
|
20240423,145400,485639773,776,776,776,776,2425
|
|
20240423,145300,483757973,776,776,776,776,0
|
|
20240423,145200,483757973,776,776,776,776,230
|
|
20240423,145100,483579493,775,777,777,775,285
|
|
20240423,145000,483358389,776,776,776,776,650
|
|
20240423,144900,482853989,776,776,776,776,0
|
|
20240423,144800,482853989,776,776,776,776,142
|
|
20240423,144700,482743797,775,776,776,775,1492
|
|
20240423,144600,481587138,777,777,777,776,863
|
|
20240423,144500,480917404,777,777,777,777,28
|
|
20240423,144400,480895648,776,776,776,776,5
|
|
20240423,144300,480891768,776,776,776,776,54
|
|
20240423,144200,480849864,776,777,777,776,330
|
|
20240423,144100,480593769,776,776,776,776,2795
|
|
20240423,144000,478424849,776,776,776,776,0
|
|
20240423,143900,478424849,776,776,776,776,18
|
|
20240423,143800,478410881,776,775,776,775,655
|
|
20240423,143700,477903252,776,776,776,776,11
|
|
20240423,143600,477894716,775,775,775,775,2874
|
|
20240423,143500,475667366,776,776,776,776,1
|
|
20240423,143400,475666590,775,775,775,775,687
|
|
20240423,143300,475134165,775,775,775,775,1314
|
|
20240423,143200,474115815,775,775,775,775,2000
|
|
20240423,143100,472565815,776,776,776,776,10
|
|
20240423,143000,472558055,775,775,775,775,1
|
|
20240423,142900,472557280,776,776,776,776,0
|
|
20240423,142800,472557280,776,775,776,773,25222
|
|
20240423,142700,453059433,774,774,774,774,0
|
|
20240423,142600,453059433,774,775,775,774,3112
|
|
20240423,142500,450650501,775,774,775,774,2009
|
|
20240423,142400,449095526,775,775,775,775,101
|
|
20240423,142300,449017251,776,776,776,776,0
|
|
20240423,142200,449017251,776,776,776,776,1
|
|
20240423,142100,449016475,777,777,777,777,0
|
|
20240423,142000,449016475,777,777,777,777,0
|
|
20240423,141900,449016475,777,776,777,773,22192
|
|
20240423,141800,431848206,777,777,777,777,0
|
|
20240423,141700,431848206,777,777,777,777,18
|
|
20240423,141600,431834220,775,775,775,775,1000
|
|
20240423,141500,431059220,775,776,776,775,388
|
|
20240423,141400,430758426,777,777,777,777,5
|
|
20240423,141300,430754541,777,775,777,775,128
|
|
20240423,141200,430655339,775,775,775,775,0
|
|
20240423,141100,430655339,775,776,776,775,995
|
|
20240423,141000,429884184,776,776,776,776,1501
|
|
20240423,140900,428719408,776,777,777,776,118
|
|
20240423,140800,428627810,777,777,777,776,291
|
|
20240423,140700,428401968,777,777,777,776,226
|
|
20240423,140600,428226536,777,777,777,777,354
|
|
20240423,140500,427951478,777,777,777,777,1
|
|
20240423,140400,427950701,776,776,776,776,0
|
|
20240423,140300,427950701,776,775,776,775,750
|
|
20240423,140200,427369401,775,776,776,775,11870
|
|
20240423,140100,418169289,776,776,776,776,2100
|
|
20240423,140000,416539689,776,776,776,776,0
|
|
20240423,135900,416539689,776,776,776,776,0
|
|
20240423,135800,416539689,776,776,776,776,387
|
|
20240423,135700,416239377,777,777,777,777,1
|
|
20240423,135600,416238600,777,777,777,777,102
|
|
20240423,135500,416159346,777,777,777,777,0
|
|
20240423,135400,416159346,777,777,777,777,12
|
|
20240423,135300,416150022,777,777,777,777,102
|
|
20240423,135200,416070768,777,777,777,777,4
|
|
20240423,135100,416067660,777,777,777,777,2
|
|
20240423,135000,416066106,777,777,777,776,2763
|
|
20240423,134900,413921255,777,777,777,777,1
|
|
20240423,134800,413920478,777,777,777,777,51
|
|
20240423,134700,413880851,776,776,776,776,0
|
|
20240423,134600,413880851,776,777,777,776,757
|
|
20240423,134500,413293415,777,777,777,777,50
|
|
20240423,134400,413254565,777,777,777,777,51
|
|
20240423,134300,413214938,777,777,777,777,262
|
|
20240423,134200,413011364,778,778,778,778,0
|
|
20240423,134100,413011364,778,777,778,777,1114
|
|
20240423,134000,412145672,778,778,778,778,75
|
|
20240423,133900,412087322,778,778,778,778,112
|
|
20240423,133800,412000186,778,778,778,778,250
|
|
20240423,133700,411805686,778,778,778,778,1
|
|
20240423,133600,411804908,777,777,777,777,0
|
|
20240423,133500,411804908,777,777,777,777,643
|
|
20240423,133400,411305297,777,777,777,777,2999
|
|
20240423,133300,408975074,778,778,778,778,20
|
|
20240423,133200,408959514,777,778,778,777,4000
|
|
20240423,133100,405851463,778,778,778,778,4100
|
|
20240423,133000,402661663,777,778,778,777,19
|
|
20240423,132900,402646898,779,779,779,779,12
|
|
20240423,132800,402637550,779,779,779,779,5
|
|
20240423,132700,402633655,779,779,779,779,0
|
|
20240423,132600,402633655,779,779,779,779,0
|
|
20240423,132500,402633655,779,778,780,778,3920
|
|
20240423,132400,399577357,778,778,778,777,568
|
|
20240423,132300,399135495,779,779,779,779,0
|
|
20240423,132200,399135495,779,779,779,779,0
|
|
20240423,132100,399135495,779,779,779,779,0
|
|
20240423,132000,399135495,779,778,779,778,3302
|
|
20240423,131900,396564483,776,776,776,776,0
|
|
20240423,131800,396564483,776,776,776,776,4125
|
|
20240423,131700,393363483,777,778,778,777,2875
|
|
20240423,131600,391128892,778,778,778,778,277
|
|
20240423,131500,390913386,778,778,778,778,367
|
|
20240423,131400,390627860,778,778,778,778,305
|
|
20240423,131300,390390570,779,778,779,778,26
|
|
20240423,131200,390370317,779,778,779,778,326
|
|
20240423,131100,390116687,778,777,778,777,615
|
|
20240423,131000,389638829,777,779,779,777,345
|
|
20240423,130900,389370688,778,778,779,778,34
|
|
20240423,130800,389344234,779,778,779,778,53
|
|
20240423,130700,389302996,779,777,779,777,3
|
|
20240423,130600,389300663,777,777,777,777,807
|
|
20240423,130500,388673624,779,779,779,779,0
|
|
20240423,130400,388673624,779,777,779,777,165
|
|
20240423,130300,388545252,775,775,775,775,300
|
|
20240423,130200,388312752,775,777,777,775,3277
|
|
20240423,130100,385768077,775,774,775,774,2345
|
|
20240423,130000,383951755,775,775,775,775,1251
|
|
20240423,125900,382982230,775,775,775,775,100
|
|
20240423,125800,382904730,774,774,774,774,0
|
|
20240423,125700,382904730,774,774,774,774,0
|
|
20240423,125600,382904730,774,774,774,774,9
|
|
20240423,125500,382897764,775,775,775,775,0
|
|
20240423,125400,382897764,775,775,775,775,1111
|
|
20240423,125300,382036739,775,775,775,775,0
|
|
20240423,125200,382036739,775,775,775,775,500
|
|
20240423,125100,381649239,775,775,775,775,0
|
|
20240423,125000,381649239,775,775,775,774,3298
|
|
20240423,124900,379095289,776,775,776,775,1301
|
|
20240423,124800,378085714,775,775,775,774,1010
|
|
20240423,124700,377303563,775,775,775,775,630
|
|
20240423,124600,376815313,775,775,775,774,6014
|
|
20240423,124500,372156463,775,775,775,775,1066
|
|
20240423,124400,371330313,775,775,775,775,7000
|
|
20240423,124300,365905313,776,776,776,776,170
|
|
20240423,124200,365773393,776,776,776,776,1111
|
|
20240423,124100,364911257,776,776,776,776,984
|
|
20240423,124000,364147673,777,777,777,777,10
|
|
20240423,123900,364139903,777,777,777,777,1000
|
|
20240423,123800,363362903,777,777,777,777,0
|
|
20240423,123700,363362903,777,777,777,777,501
|
|
20240423,123600,362973626,777,777,777,777,393
|
|
20240423,123500,362668265,777,777,777,777,1
|
|
20240423,123400,362667488,776,776,776,776,200
|
|
20240423,123300,362512288,776,776,776,776,2001
|
|
20240423,123200,360959512,776,776,776,776,2321
|
|
20240423,123100,359158416,777,777,777,777,408
|
|
20240423,123000,358841400,777,777,777,777,0
|
|
20240423,122900,358841400,777,777,777,777,0
|
|
20240423,122800,358841400,777,778,778,777,10466
|
|
20240423,122700,350709273,778,778,778,778,0
|
|
20240423,122600,350709273,778,779,779,778,208
|
|
20240423,122500,350547441,779,779,779,779,0
|
|
20240423,122400,350547441,779,779,779,779,5
|
|
20240423,122300,350543546,778,779,779,778,155
|
|
20240423,122200,350422951,779,779,779,779,5
|
|
20240423,122100,350419056,778,778,778,778,150
|
|
20240423,122000,350302356,778,779,779,778,1876
|
|
20240423,121900,348842823,778,780,780,778,10
|
|
20240423,121800,348835033,780,778,780,778,617
|
|
20240423,121700,348354947,778,778,778,778,76
|
|
20240423,121600,348295819,778,778,778,778,104
|
|
20240423,121500,348214907,778,778,778,778,2000
|
|
20240423,121400,346658907,778,778,778,778,310
|
|
20240423,121300,346417727,777,778,778,777,1010
|
|
20240423,121200,345631954,778,777,778,777,13
|
|
20240423,121100,345621843,777,777,777,777,0
|
|
20240423,121000,345621843,777,777,777,777,80
|
|
20240423,120900,345559683,777,777,777,777,0
|
|
20240423,120800,345559683,777,777,777,777,1
|
|
20240423,120700,345558906,778,778,778,778,88
|
|
20240423,120600,345490442,778,778,778,778,1
|
|
20240423,120500,345489664,778,776,778,776,1034
|
|
20240423,120400,344687278,776,777,777,776,1967
|
|
20240423,120300,343160881,776,778,778,776,290
|
|
20240423,120200,342935747,780,780,780,780,0
|
|
20240423,120100,342935747,780,780,780,780,0
|
|
20240423,120000,342935747,780,778,780,778,293
|
|
20240423,115900,342707500,779,777,779,777,567
|
|
20240423,115800,342266937,777,777,777,777,33
|
|
20240423,115700,342241296,777,778,778,777,552
|
|
20240423,115600,341812387,776,776,776,776,2731
|
|
20240423,115500,339693131,776,778,778,776,10283
|
|
20240423,115400,331707345,779,779,779,779,0
|
|
20240423,115300,331707345,779,779,779,779,351
|
|
20240423,115200,331433916,780,780,780,780,100
|
|
20240423,115100,331355916,780,780,780,780,1000
|
|
20240423,115000,330575916,780,780,780,780,30
|
|
20240423,114900,330552516,780,780,780,780,44
|
|
20240423,114800,330518196,780,780,780,780,443
|
|
20240423,114700,330172656,780,780,780,780,325
|
|
20240423,114600,329919156,780,780,780,780,86
|
|
20240423,114500,329852076,780,779,780,779,10
|
|
20240423,114400,329844277,780,779,780,778,3908
|
|
20240423,114300,326802334,777,777,777,777,0
|
|
20240423,114200,326802334,777,777,777,777,0
|
|
20240423,114100,326802334,777,777,777,777,0
|
|
20240423,114000,326802334,777,777,777,777,0
|
|
20240423,113900,326802334,777,777,777,777,0
|
|
20240423,113800,326802334,777,777,777,777,0
|
|
20240423,113700,326802334,777,777,777,777,0
|
|
20240423,113600,326802334,777,779,780,777,1613
|
|
20240423,113500,325548983,780,780,780,780,0
|
|
20240423,113400,325548983,780,780,780,780,2
|
|
20240423,113300,325547423,779,778,779,778,732
|
|
20240423,113200,324977922,778,778,778,778,0
|
|
20240423,113100,324977922,778,777,778,777,3102
|
|
20240423,113000,322567666,777,777,777,777,7086
|
|
20240423,112900,317061844,777,777,777,777,301
|
|
20240423,112800,316827967,777,778,778,777,11435
|
|
20240423,112700,307942606,780,780,780,780,38
|
|
20240423,112600,307912966,778,778,778,778,0
|
|
20240423,112500,307912966,778,778,778,778,2068
|
|
20240423,112400,306304062,781,781,781,781,0
|
|
20240423,112300,306304062,781,780,781,780,102
|
|
20240423,112200,306224401,781,781,781,781,0
|
|
20240423,112100,306224401,781,780,781,780,50
|
|
20240423,112000,306185352,779,779,779,779,0
|
|
20240423,111900,306185352,779,779,779,779,0
|
|
20240423,111800,306185352,779,779,779,779,559
|
|
20240423,111700,305749891,779,779,779,779,1010
|
|
20240423,111600,304963101,778,778,778,778,328
|
|
20240423,111500,304707917,779,779,779,779,8
|
|
20240423,111400,304701685,779,779,779,779,0
|
|
20240423,111300,304701685,779,780,781,779,118
|
|
20240423,111200,304609627,781,779,781,779,136
|
|
20240423,111100,304503649,780,780,780,777,11258
|
|
20240423,111000,295736775,780,780,780,780,95
|
|
20240423,110900,295662675,781,781,781,781,41
|
|
20240423,110800,295630654,781,781,781,781,22
|
|
20240423,110700,295613472,779,779,779,779,1295
|
|
20240423,110600,294604667,779,779,779,779,0
|
|
20240423,110500,294604667,779,780,780,779,101
|
|
20240423,110400,294525973,779,779,779,779,12
|
|
20240423,110300,294516625,779,779,779,779,44
|
|
20240423,110200,294482349,779,779,780,779,3755
|
|
20240423,110100,291557196,780,780,780,780,23316
|
|
20240423,110000,273370716,781,781,781,781,2689
|
|
20240423,105900,271270607,781,781,781,781,1152
|
|
20240423,105800,270370895,781,781,781,781,1948
|
|
20240423,105700,268849507,781,781,781,781,150
|
|
20240423,105600,268732357,781,781,785,781,6751
|
|
20240423,105500,263450753,782,783,783,782,104
|
|
20240423,105400,263369421,782,782,782,782,0
|
|
20240423,105300,263369421,782,782,782,782,241
|
|
20240423,105200,263180959,782,782,782,782,0
|
|
20240423,105100,263180959,782,783,783,782,2128
|
|
20240423,105000,261516862,783,783,783,783,200
|
|
20240423,104900,261360262,785,783,785,783,9271
|
|
20240423,104800,254101061,784,785,785,784,2017
|
|
20240423,104700,252519727,786,786,786,786,5
|
|
20240423,104600,252515797,784,784,784,784,0
|
|
20240423,104500,252515797,784,784,784,784,285
|
|
20240423,104400,252292357,784,784,784,784,892
|
|
20240423,104300,251593029,784,785,785,784,1607
|
|
20240423,104200,250333105,784,785,785,784,710
|
|
20240423,104100,249776464,783,783,783,783,21
|
|
20240423,104000,249760021,783,783,783,783,0
|
|
20240423,103900,249760021,783,783,783,783,32
|
|
20240423,103800,249734965,784,784,784,784,2
|
|
20240423,103700,249733397,784,785,785,784,5069
|
|
20240423,103600,245757911,785,785,785,784,74
|
|
20240423,103500,245699822,785,785,785,785,0
|
|
20240423,103400,245699822,785,784,785,784,300
|
|
20240423,103300,245464422,784,784,784,784,147
|
|
20240423,103200,245349174,784,784,784,784,7851
|
|
20240423,103100,239193990,784,784,785,784,602
|
|
20240423,103000,238722019,783,783,783,783,2199
|
|
20240423,102900,237000202,783,784,784,783,7242
|
|
20240423,102800,231324474,785,785,785,784,1294
|
|
20240423,102700,230308884,786,786,786,786,3
|
|
20240423,102600,230306526,786,786,786,786,357
|
|
20240423,102500,230025924,787,787,787,787,338
|
|
20240423,102400,229759918,787,787,787,787,11
|
|
20240423,102300,229751261,787,787,787,787,1
|
|
20240423,102200,229750474,787,787,787,787,0
|
|
20240423,102100,229750474,787,786,787,786,4001
|
|
20240423,102000,226605687,786,786,786,786,0
|
|
20240423,101900,226605687,786,786,786,786,6
|
|
20240423,101800,226600971,785,785,785,785,832
|
|
20240423,101700,225947851,787,787,787,785,2018
|
|
20240423,101600,224363313,787,787,787,785,1310
|
|
20240423,101500,223333743,787,787,787,787,13
|
|
20240423,101400,223323512,785,785,785,785,0
|
|
20240423,101300,223323512,785,785,785,785,1955
|
|
20240423,101200,221788837,785,785,785,785,10
|
|
20240423,101100,221780987,785,785,785,784,4278
|
|
20240423,101000,218426947,784,784,784,784,0
|
|
20240423,100900,218426947,784,785,785,784,1225
|
|
20240423,100800,217465337,785,785,785,785,0
|
|
20240423,100700,217465337,785,786,786,785,2438
|
|
20240423,100600,215550534,786,787,788,786,6
|
|
20240423,100500,215545813,785,785,785,785,137
|
|
20240423,100400,215438268,785,787,788,785,1869
|
|
20240423,100300,213971095,785,788,788,785,5474
|
|
20240423,100200,209672960,788,787,788,787,14
|
|
20240423,100100,209661938,788,788,788,788,102
|
|
20240423,100000,209581562,789,785,789,785,3716
|
|
20240423,095900,206660114,785,786,788,785,38
|
|
20240423,095800,206630202,788,788,788,788,21
|
|
20240423,095700,206613654,788,788,788,788,14
|
|
20240423,095600,206602622,788,787,788,787,74
|
|
20240423,095500,206544321,784,787,787,784,2257
|
|
20240423,095400,204772327,788,788,789,788,16
|
|
20240423,095300,204759715,789,790,790,788,3894
|
|
20240423,095200,201691109,790,790,790,790,8
|
|
20240423,095100,201684789,790,789,790,789,4852
|
|
20240423,095000,197856560,790,788,790,788,20133
|
|
20240423,094900,181964314,788,788,788,788,500
|
|
20240423,094800,181570314,788,787,788,787,239
|
|
20240423,094700,181382202,786,786,786,786,1354
|
|
20240423,094600,180317958,785,785,785,785,0
|
|
20240423,094500,180317958,785,787,787,785,1030
|
|
20240423,094400,179509347,787,788,788,787,32
|
|
20240423,094300,179484133,788,788,788,788,55
|
|
20240423,094200,179440793,788,787,788,787,1469
|
|
20240423,094100,178284682,787,786,787,786,51
|
|
20240423,094000,178244564,786,785,786,784,2130
|
|
20240423,093900,176574509,784,784,785,784,886
|
|
20240423,093800,175879730,785,785,785,785,86
|
|
20240423,093700,175812220,785,784,785,784,779
|
|
20240423,093600,175200728,785,784,785,784,6068
|
|
20240423,093500,170437356,784,784,784,784,2807
|
|
20240423,093400,168236668,784,784,784,784,255
|
|
20240423,093300,168036748,783,785,785,783,4500
|
|
20240423,093200,164508716,785,785,785,785,0
|
|
20240423,093100,164508716,785,785,785,785,522
|
|
20240423,093000,164098946,785,788,788,785,6369
|
|
20240423,092900,159098873,787,788,788,786,388
|
|
20240423,092800,158793349,788,787,788,787,254
|
|
20240423,092700,158593269,787,787,788,787,5450
|
|
20240423,092600,154304116,787,785,787,785,2551
|
|
20240423,092500,152297264,785,785,785,785,2282
|
|
20240423,092400,150505894,784,786,786,784,2383
|
|
20240423,092300,148635234,786,786,786,786,346
|
|
20240423,092200,148363278,786,788,788,785,1542
|
|
20240423,092100,147149788,788,786,788,786,4949
|
|
20240423,092000,143254220,785,785,785,785,5087
|
|
20240423,091900,139260925,783,783,783,783,500
|
|
20240423,091800,138869425,783,786,786,783,5188
|
|
20240423,091700,134800890,786,786,786,784,3554
|
|
20240423,091600,132010950,786,786,787,785,9297
|
|
20240423,091500,124706977,786,787,787,786,623
|
|
20240423,091400,124216950,788,787,789,787,1822
|
|
20240423,091300,122780955,786,788,788,786,500
|
|
20240423,091200,122387653,786,790,790,786,33560
|
|
20240423,091100,95998366,790,789,790,789,12081
|
|
20240423,091000,86455973,789,789,789,789,1555
|
|
20240423,090900,85229078,789,789,790,789,2041
|
|
20240423,090800,83618727,789,790,791,789,1689
|
|
20240423,090700,82285418,790,789,792,789,3193
|
|
20240423,090600,79756619,792,787,792,787,10302
|
|
20240423,090500,71601393,786,790,790,786,3347
|
|
20240423,090400,68962203,790,788,790,785,57634
|
|
20240423,090300,23556282,788,787,790,787,1749
|
|
20240423,090200,22177873,787,791,792,787,12217
|
|
20240423,090100,12520702,792,790,793,788,6027
|
|
20240423,090000,7753686,791,791,791,788,9806
|