630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192700,131616730,538,538,538,538,1862
|
|
20240115,192600,131616730,538,538,538,538,0
|
|
20240115,192500,131616730,538,538,538,538,0
|
|
20240115,192400,131616730,538,538,538,538,0
|
|
20240115,192300,131616730,538,538,538,538,0
|
|
20240115,192200,131616730,538,538,538,538,0
|
|
20240115,192100,131616730,538,538,538,538,0
|
|
20240115,192000,131616730,538,538,538,538,0
|
|
20240115,191900,131616730,538,538,538,538,0
|
|
20240115,191800,131616730,538,538,538,538,0
|
|
20240115,191700,131616730,538,538,538,538,0
|
|
20240115,191600,131616730,538,538,538,538,0
|
|
20240115,191500,131616730,538,538,538,538,0
|
|
20240115,191400,131616730,538,538,538,538,0
|
|
20240115,191300,131616730,538,538,538,538,0
|
|
20240115,191200,131616730,538,538,538,538,0
|
|
20240115,191100,131616730,538,538,538,538,0
|
|
20240115,191000,131616730,538,538,538,538,0
|
|
20240115,190900,131616730,538,538,538,538,0
|
|
20240115,190800,131616730,538,538,538,538,0
|
|
20240115,190700,131616730,538,538,538,538,0
|
|
20240115,190600,131616730,538,538,538,538,0
|
|
20240115,190500,131616730,538,538,538,538,0
|
|
20240115,190400,131616730,538,538,538,538,0
|
|
20240115,190300,131616730,538,538,538,538,0
|
|
20240115,190200,131616730,538,538,538,538,0
|
|
20240115,190100,131616730,538,538,538,538,0
|
|
20240115,190000,131616730,538,538,538,538,0
|
|
20240115,185900,131616730,538,538,538,538,0
|
|
20240115,185800,131616730,538,538,538,538,0
|
|
20240115,185700,131616730,538,538,538,538,1862
|
|
20240115,185600,131616730,538,538,538,538,0
|
|
20240115,185500,131616730,538,538,538,538,0
|
|
20240115,185400,131616730,538,538,538,538,0
|
|
20240115,185300,131616730,538,538,538,538,0
|
|
20240115,185200,131616730,538,538,538,538,0
|
|
20240115,185100,131616730,538,538,538,538,0
|
|
20240115,185000,131616730,538,538,538,538,0
|
|
20240115,184900,131616730,538,538,538,538,0
|
|
20240115,184800,131616730,538,538,538,538,0
|
|
20240115,184700,131616730,538,538,538,538,0
|
|
20240115,184600,131616730,538,538,538,538,0
|
|
20240115,184500,131616730,538,538,538,538,0
|
|
20240115,184400,131616730,538,538,538,538,0
|
|
20240115,184300,131616730,538,538,538,538,0
|
|
20240115,184200,131616730,538,538,538,538,0
|
|
20240115,184100,131616730,538,538,538,538,0
|
|
20240115,184000,131616730,538,538,538,538,0
|
|
20240115,183900,131616730,538,538,538,538,0
|
|
20240115,183800,131616730,538,538,538,538,0
|
|
20240115,183700,131616730,538,538,538,538,0
|
|
20240115,183600,131616730,538,538,538,538,0
|
|
20240115,183500,131616730,538,538,538,538,0
|
|
20240115,183400,131616730,538,538,538,538,0
|
|
20240115,183300,131616730,538,538,538,538,0
|
|
20240115,183200,131616730,538,538,538,538,0
|
|
20240115,183100,131616730,538,538,538,538,0
|
|
20240115,183000,131616730,538,538,538,538,0
|
|
20240115,182900,131616730,538,538,538,538,0
|
|
20240115,182800,131616730,538,538,538,538,0
|
|
20240115,182700,131616730,538,538,538,538,1862
|
|
20240115,182600,131616730,538,538,538,538,0
|
|
20240115,182500,131616730,538,538,538,538,0
|
|
20240115,182400,131616730,538,538,538,538,0
|
|
20240115,182300,131616730,538,538,538,538,0
|
|
20240115,182200,131616730,538,538,538,538,0
|
|
20240115,182100,131616730,538,538,538,538,0
|
|
20240115,182000,131616730,538,538,538,538,0
|
|
20240115,181900,131616730,538,538,538,538,0
|
|
20240115,181800,131616730,538,538,538,538,0
|
|
20240115,181700,131616730,538,538,538,538,0
|
|
20240115,181600,131616730,538,538,538,538,0
|
|
20240115,181500,131616730,538,538,538,538,0
|
|
20240115,181400,131616730,538,538,538,538,0
|
|
20240115,181300,131616730,538,538,538,538,0
|
|
20240115,181200,131616730,538,538,538,538,0
|
|
20240115,181100,131616730,538,538,538,538,0
|
|
20240115,181000,131616730,538,538,538,538,0
|
|
20240115,180900,131616730,538,538,538,538,0
|
|
20240115,180800,131616730,538,538,538,538,0
|
|
20240115,180700,131616730,538,538,538,538,0
|
|
20240115,180600,131616730,538,538,538,538,0
|
|
20240115,180500,131616730,538,538,538,538,0
|
|
20240115,180400,131616730,538,538,538,538,0
|
|
20240115,180300,131616730,538,538,538,538,0
|
|
20240115,180200,131616730,538,538,538,538,0
|
|
20240115,180100,131616730,538,538,538,538,0
|
|
20240115,180000,131616730,538,538,538,538,0
|
|
20240115,175900,131616730,538,538,538,538,0
|
|
20240115,175800,131616730,538,538,538,538,0
|
|
20240115,175700,131616730,538,538,538,538,1862
|
|
20240115,175600,131616730,538,538,538,538,0
|
|
20240115,175500,131616730,538,538,538,538,0
|
|
20240115,175400,131616730,538,538,538,538,0
|
|
20240115,175300,131616730,538,538,538,538,0
|
|
20240115,175200,131616730,538,538,538,538,0
|
|
20240115,175100,131616730,538,538,538,538,0
|
|
20240115,175000,131616730,538,538,538,538,0
|
|
20240115,174900,131616730,538,538,538,538,0
|
|
20240115,174800,131616730,538,538,538,538,0
|
|
20240115,174700,131616730,538,538,538,538,0
|
|
20240115,174600,131616730,538,538,538,538,0
|
|
20240115,174500,131616730,538,538,538,538,0
|
|
20240115,174400,131616730,538,538,538,538,0
|
|
20240115,174300,131616730,538,538,538,538,0
|
|
20240115,174200,131616730,538,538,538,538,0
|
|
20240115,174100,131616730,538,538,538,538,0
|
|
20240115,174000,131616730,538,538,538,538,0
|
|
20240115,173900,131616730,538,538,538,538,0
|
|
20240115,173800,131616730,538,538,538,538,0
|
|
20240115,173700,131616730,538,538,538,538,0
|
|
20240115,173600,131616730,538,538,538,538,0
|
|
20240115,173500,131616730,538,538,538,538,0
|
|
20240115,173400,131616730,538,538,538,538,0
|
|
20240115,173300,131616730,538,538,538,538,0
|
|
20240115,173200,131616730,538,538,538,538,0
|
|
20240115,173100,131616730,538,538,538,538,0
|
|
20240115,173000,131616730,538,538,538,538,0
|
|
20240115,172900,131616730,538,538,538,538,0
|
|
20240115,172800,131616730,538,538,538,538,0
|
|
20240115,172700,131616730,538,538,538,538,1862
|
|
20240115,172600,131616730,538,538,538,538,0
|
|
20240115,172500,131616730,538,538,538,538,0
|
|
20240115,172400,131616730,538,538,538,538,0
|
|
20240115,172300,131616730,538,538,538,538,0
|
|
20240115,172200,131616730,538,538,538,538,0
|
|
20240115,172100,131616730,538,538,538,538,0
|
|
20240115,172000,131616730,538,538,538,538,0
|
|
20240115,171900,131616730,538,538,538,538,0
|
|
20240115,171800,131616730,538,538,538,538,0
|
|
20240115,171700,131616730,538,538,538,538,0
|
|
20240115,171600,131616730,538,538,538,538,0
|
|
20240115,171500,131616730,538,538,538,538,0
|
|
20240115,171400,131616730,538,538,538,538,0
|
|
20240115,171300,131616730,538,538,538,538,0
|
|
20240115,171200,131616730,538,538,538,538,0
|
|
20240115,171100,131616730,538,538,538,538,0
|
|
20240115,171000,131616730,538,538,538,538,0
|
|
20240115,170900,131616730,538,538,538,538,0
|
|
20240115,170800,131616730,538,538,538,538,0
|
|
20240115,170700,131616730,538,538,538,538,0
|
|
20240115,170600,131616730,538,538,538,538,0
|
|
20240115,170500,131616730,538,538,538,538,0
|
|
20240115,170400,131616730,538,538,538,538,0
|
|
20240115,170300,131616730,538,538,538,538,0
|
|
20240115,170200,131616730,538,538,538,538,0
|
|
20240115,170100,131616730,538,538,538,538,0
|
|
20240115,170000,131616730,538,538,538,538,0
|
|
20240115,165900,131616730,538,538,538,538,0
|
|
20240115,165800,131616730,538,538,538,538,0
|
|
20240115,165700,131616730,538,538,538,538,1862
|
|
20240115,165600,131616730,538,538,538,538,0
|
|
20240115,165500,131616730,538,538,538,538,0
|
|
20240115,165400,131616730,538,538,538,538,0
|
|
20240115,165300,131616730,538,538,538,538,0
|
|
20240115,165200,131616730,538,538,538,538,0
|
|
20240115,165100,131616730,538,538,538,538,0
|
|
20240115,165000,131616730,538,538,538,538,0
|
|
20240115,164900,131616730,538,538,538,538,0
|
|
20240115,164800,131616730,538,538,538,538,0
|
|
20240115,164700,131616730,538,538,538,538,0
|
|
20240115,164600,131616730,538,538,538,538,0
|
|
20240115,164500,131616730,538,538,538,538,0
|
|
20240115,164400,131616730,538,538,538,538,0
|
|
20240115,164300,131616730,538,538,538,538,0
|
|
20240115,164200,131616730,538,538,538,538,0
|
|
20240115,164100,131616730,538,538,538,538,0
|
|
20240115,164000,131616730,538,538,538,538,0
|
|
20240115,163900,131616730,538,538,538,538,0
|
|
20240115,163800,131616730,538,538,538,538,0
|
|
20240115,163700,131616730,538,538,538,538,0
|
|
20240115,163600,131616730,538,538,538,538,0
|
|
20240115,163500,131616730,538,538,538,538,0
|
|
20240115,163400,131616730,538,538,538,538,0
|
|
20240115,163300,131616730,538,538,538,538,0
|
|
20240115,163200,131616730,538,538,538,538,0
|
|
20240115,163100,131616730,538,538,538,538,0
|
|
20240115,163000,131616730,538,538,538,538,0
|
|
20240115,162900,131616730,538,538,538,538,0
|
|
20240115,162800,131616730,538,538,538,538,0
|
|
20240115,162700,131616730,538,538,538,538,1862
|
|
20240115,162600,131616730,538,538,538,538,0
|
|
20240115,162500,131616730,538,538,538,538,0
|
|
20240115,162400,131616730,538,538,538,538,0
|
|
20240115,162300,131616730,538,538,538,538,0
|
|
20240115,162200,131616730,538,538,538,538,0
|
|
20240115,162100,131616730,538,538,538,538,0
|
|
20240115,162000,131616730,538,538,538,538,0
|
|
20240115,161900,131616730,538,538,538,538,0
|
|
20240115,161800,131616730,538,538,538,538,0
|
|
20240115,161700,131616730,538,538,538,538,0
|
|
20240115,161600,131616730,538,538,538,538,0
|
|
20240115,161500,131616730,538,538,538,538,0
|
|
20240115,161400,131616730,538,538,538,538,0
|
|
20240115,161300,131616730,538,538,538,538,0
|
|
20240115,161200,131616730,538,538,538,538,0
|
|
20240115,161100,131616730,538,538,538,538,0
|
|
20240115,161000,131616730,538,538,538,538,0
|
|
20240115,160900,131616730,538,538,538,538,0
|
|
20240115,160800,131616730,538,538,538,538,0
|
|
20240115,160700,131616730,538,538,538,538,0
|
|
20240115,160600,131616730,538,538,538,538,0
|
|
20240115,160500,131616730,538,538,538,538,0
|
|
20240115,160400,131616730,538,538,538,538,0
|
|
20240115,160300,131616730,538,538,538,538,0
|
|
20240115,160200,131616730,538,538,538,538,0
|
|
20240115,160100,131616730,538,538,538,538,0
|
|
20240115,160000,131616730,538,538,538,538,0
|
|
20240115,155900,131616730,538,538,538,538,0
|
|
20240115,155800,131616730,538,538,538,538,0
|
|
20240115,155700,131616730,538,538,538,538,1862
|
|
20240115,155600,131616730,538,538,538,538,0
|
|
20240115,155500,131616730,538,538,538,538,0
|
|
20240115,155400,131616730,538,538,538,538,0
|
|
20240115,155300,131616730,538,538,538,538,0
|
|
20240115,155200,131616730,538,538,538,538,0
|
|
20240115,155100,131616730,538,538,538,538,0
|
|
20240115,155000,131616730,538,538,538,538,0
|
|
20240115,154900,131616730,538,538,538,538,0
|
|
20240115,154800,131616730,538,538,538,538,0
|
|
20240115,154700,131616730,538,538,538,538,0
|
|
20240115,154600,131616730,538,538,538,538,0
|
|
20240115,154500,131616730,538,538,538,538,0
|
|
20240115,154400,131616730,538,538,538,538,0
|
|
20240115,154300,131616730,538,538,538,538,0
|
|
20240115,154200,131616730,538,538,538,538,0
|
|
20240115,154100,131616730,538,538,538,538,0
|
|
20240115,154000,131616730,538,538,538,538,0
|
|
20240115,153900,131616730,538,538,538,538,0
|
|
20240115,153800,131616730,538,538,538,538,0
|
|
20240115,153700,131616730,538,538,538,538,0
|
|
20240115,153600,131616730,538,538,538,538,0
|
|
20240115,153500,131616730,538,538,538,538,0
|
|
20240115,153400,131616730,538,538,538,538,0
|
|
20240115,153300,131616730,538,538,538,538,0
|
|
20240115,153200,131616730,538,538,538,538,0
|
|
20240115,153100,131616730,538,538,538,538,0
|
|
20240115,153000,131616730,538,538,538,538,1862
|
|
20240115,152900,130614974,538,538,538,538,0
|
|
20240115,152800,130614974,538,538,538,538,0
|
|
20240115,152700,130614974,538,538,538,538,0
|
|
20240115,152600,130614974,538,538,538,538,0
|
|
20240115,152500,130614974,538,538,538,538,0
|
|
20240115,152400,130614974,538,538,538,538,0
|
|
20240115,152300,130614974,538,538,538,538,0
|
|
20240115,152200,130614974,538,538,538,538,0
|
|
20240115,152100,130614974,538,538,538,538,0
|
|
20240115,152000,130614974,538,538,538,538,0
|
|
20240115,151900,130614974,538,536,538,536,603
|
|
20240115,151800,130291764,536,538,538,536,77
|
|
20240115,151700,130250490,538,538,538,538,300
|
|
20240115,151600,130089090,537,538,538,537,1861
|
|
20240115,151500,129089730,538,538,538,538,1296
|
|
20240115,151400,128392482,538,538,538,538,100
|
|
20240115,151300,128338682,538,538,538,538,0
|
|
20240115,151200,128338682,538,538,538,538,2
|
|
20240115,151100,128337606,538,538,538,538,164
|
|
20240115,151000,128249374,539,539,539,539,0
|
|
20240115,150900,128249374,539,539,539,539,0
|
|
20240115,150800,128249374,539,539,539,539,0
|
|
20240115,150700,128249374,539,540,540,538,158
|
|
20240115,150600,128164367,538,538,538,538,31
|
|
20240115,150500,128147689,538,539,539,538,313
|
|
20240115,150400,127978995,540,540,540,540,0
|
|
20240115,150300,127978995,540,540,540,540,110
|
|
20240115,150200,127919595,540,540,540,540,1
|
|
20240115,150100,127919055,542,542,542,542,0
|
|
20240115,150000,127919055,542,542,542,542,0
|
|
20240115,145900,127919055,542,542,542,542,0
|
|
20240115,145800,127919055,542,542,542,542,0
|
|
20240115,145700,127919055,542,537,542,537,1567
|
|
20240115,145600,127077506,537,537,537,537,600
|
|
20240115,145500,126755306,537,537,537,537,467
|
|
20240115,145400,126504527,537,537,537,537,1000
|
|
20240115,145300,125967527,536,536,536,536,0
|
|
20240115,145200,125967527,536,536,536,536,0
|
|
20240115,145100,125967527,536,536,536,536,0
|
|
20240115,145000,125967527,536,536,536,536,0
|
|
20240115,144900,125967527,536,536,536,536,0
|
|
20240115,144800,125967527,536,536,536,536,0
|
|
20240115,144700,125967527,536,536,536,536,0
|
|
20240115,144600,125967527,536,537,537,536,145
|
|
20240115,144500,125889693,538,538,538,538,0
|
|
20240115,144400,125889693,538,538,538,538,5
|
|
20240115,144300,125887003,537,537,537,537,0
|
|
20240115,144200,125887003,537,537,537,537,0
|
|
20240115,144100,125887003,537,537,537,537,0
|
|
20240115,144000,125887003,537,537,537,537,0
|
|
20240115,143900,125887003,537,537,537,537,0
|
|
20240115,143800,125887003,537,537,537,537,0
|
|
20240115,143700,125887003,537,537,537,537,0
|
|
20240115,143600,125887003,537,537,537,537,0
|
|
20240115,143500,125887003,537,537,537,537,0
|
|
20240115,143400,125887003,537,537,537,537,672
|
|
20240115,143300,125526139,537,537,537,537,0
|
|
20240115,143200,125526139,537,537,537,537,0
|
|
20240115,143100,125526139,537,537,537,537,6
|
|
20240115,143000,125522917,536,536,537,536,1062
|
|
20240115,142900,124953683,536,536,536,536,246
|
|
20240115,142800,124821827,538,538,538,538,0
|
|
20240115,142700,124821827,538,536,538,536,332
|
|
20240115,142600,124643867,535,535,535,535,134
|
|
20240115,142500,124572177,535,535,535,535,0
|
|
20240115,142400,124572177,535,533,535,533,984
|
|
20240115,142300,124047537,536,534,536,534,21
|
|
20240115,142200,124036309,533,533,533,533,8479
|
|
20240115,142100,119517002,533,535,535,533,1035
|
|
20240115,142000,118963293,535,535,535,535,5
|
|
20240115,141900,118960618,535,535,535,535,8
|
|
20240115,141800,118956338,535,535,535,535,126
|
|
20240115,141700,118888928,538,537,538,537,100
|
|
20240115,141600,118835131,538,538,538,538,0
|
|
20240115,141500,118835131,538,536,538,536,180
|
|
20240115,141400,118738297,538,538,538,538,0
|
|
20240115,141300,118738297,538,538,538,538,0
|
|
20240115,141200,118738297,538,538,538,538,0
|
|
20240115,141100,118738297,538,538,538,538,0
|
|
20240115,141000,118738297,538,536,538,536,5
|
|
20240115,140900,118735613,537,537,537,537,94
|
|
20240115,140800,118685135,538,538,538,538,0
|
|
20240115,140700,118685135,538,535,538,535,5
|
|
20240115,140600,118682448,536,536,536,536,6
|
|
20240115,140500,118679232,537,537,537,537,190
|
|
20240115,140400,118577202,538,538,538,538,0
|
|
20240115,140300,118577202,538,538,538,538,0
|
|
20240115,140200,118577202,538,538,538,538,0
|
|
20240115,140100,118577202,538,536,538,536,15
|
|
20240115,140000,118569139,534,534,534,534,0
|
|
20240115,135900,118569139,534,534,534,533,918
|
|
20240115,135800,118078943,534,534,534,534,0
|
|
20240115,135700,118078943,534,534,534,534,113
|
|
20240115,135600,118018601,534,532,534,532,664
|
|
20240115,135500,117665331,532,533,533,532,306
|
|
20240115,135400,117502533,533,533,533,533,2
|
|
20240115,135300,117501467,534,534,534,534,0
|
|
20240115,135200,117501467,534,534,534,534,0
|
|
20240115,135100,117501467,534,534,534,534,1000
|
|
20240115,135000,116967467,534,534,534,534,0
|
|
20240115,134900,116967467,534,532,534,532,355
|
|
20240115,134800,116778381,532,533,533,532,564
|
|
20240115,134700,116477770,533,533,533,533,0
|
|
20240115,134600,116477770,533,531,533,531,501
|
|
20240115,134500,116211737,530,531,531,530,1000
|
|
20240115,134400,115681732,530,530,530,530,0
|
|
20240115,134300,115681732,530,532,532,530,3003
|
|
20240115,134200,114086792,532,532,532,532,0
|
|
20240115,134100,114086792,532,532,532,532,0
|
|
20240115,134000,114086792,532,533,533,532,353
|
|
20240115,133900,113898644,534,534,534,534,0
|
|
20240115,133800,113898644,534,534,534,534,0
|
|
20240115,133700,113898644,534,534,534,534,0
|
|
20240115,133600,113898644,534,534,534,534,14
|
|
20240115,133500,113891168,534,534,534,534,0
|
|
20240115,133400,113891168,534,534,534,534,0
|
|
20240115,133300,113891168,534,534,534,534,0
|
|
20240115,133200,113891168,534,534,534,534,6
|
|
20240115,133100,113887964,534,534,534,534,0
|
|
20240115,133000,113887964,534,534,534,534,0
|
|
20240115,132900,113887964,534,534,534,534,0
|
|
20240115,132800,113887964,534,534,534,534,1
|
|
20240115,132700,113887430,534,534,534,534,0
|
|
20240115,132600,113887430,534,534,534,534,0
|
|
20240115,132500,113887430,534,534,534,534,0
|
|
20240115,132400,113887430,534,534,534,534,93
|
|
20240115,132300,113837768,534,534,534,534,3789
|
|
20240115,132200,111814442,534,534,534,534,0
|
|
20240115,132100,111814442,534,534,534,534,0
|
|
20240115,132000,111814442,534,534,534,534,0
|
|
20240115,131900,111814442,534,534,534,534,100
|
|
20240115,131800,111761042,534,534,534,534,1
|
|
20240115,131700,111760508,534,534,534,534,77
|
|
20240115,131600,111719390,534,535,536,534,924
|
|
20240115,131500,111225970,534,537,537,534,22000
|
|
20240115,131400,99467553,537,538,538,537,568
|
|
20240115,131300,99161970,540,540,540,540,0
|
|
20240115,131200,99161970,540,540,540,540,0
|
|
20240115,131100,99161970,540,540,540,540,0
|
|
20240115,131000,99161970,540,540,540,540,0
|
|
20240115,130900,99161970,540,540,540,540,100
|
|
20240115,130800,99107970,540,540,540,540,2
|
|
20240115,130700,99106890,540,540,540,540,0
|
|
20240115,130600,99106890,540,540,540,540,0
|
|
20240115,130500,99106890,540,540,540,540,0
|
|
20240115,130400,99106890,540,540,540,540,0
|
|
20240115,130300,99106890,540,542,542,540,39
|
|
20240115,130200,99085828,540,540,540,540,1068
|
|
20240115,130100,98509108,541,541,541,541,8464
|
|
20240115,130000,93930084,542,542,542,542,0
|
|
20240115,125900,93930084,542,542,542,542,13
|
|
20240115,125800,93923038,543,543,543,543,0
|
|
20240115,125700,93923038,543,543,543,543,25
|
|
20240115,125600,93909463,543,543,543,543,0
|
|
20240115,125500,93909463,543,543,543,543,0
|
|
20240115,125400,93909463,543,543,543,543,20
|
|
20240115,125300,93898603,543,543,543,543,0
|
|
20240115,125200,93898603,543,543,543,543,0
|
|
20240115,125100,93898603,543,543,543,543,0
|
|
20240115,125000,93898603,543,543,543,543,0
|
|
20240115,124900,93898603,543,543,543,543,2
|
|
20240115,124800,93897517,543,543,543,543,4
|
|
20240115,124700,93895345,543,543,543,543,0
|
|
20240115,124600,93895345,543,543,543,543,2
|
|
20240115,124500,93894259,544,544,544,544,0
|
|
20240115,124400,93894259,544,544,544,544,0
|
|
20240115,124300,93894259,544,544,544,544,0
|
|
20240115,124200,93894259,544,544,544,544,0
|
|
20240115,124100,93894259,544,544,544,544,0
|
|
20240115,124000,93894259,544,544,544,544,0
|
|
20240115,123900,93894259,544,544,544,544,0
|
|
20240115,123800,93894259,544,544,544,544,0
|
|
20240115,123700,93894259,544,544,544,544,0
|
|
20240115,123600,93894259,544,544,544,544,0
|
|
20240115,123500,93894259,544,544,544,544,0
|
|
20240115,123400,93894259,544,544,544,544,0
|
|
20240115,123300,93894259,544,544,544,544,0
|
|
20240115,123200,93894259,544,544,544,544,57
|
|
20240115,123100,93863251,544,543,544,543,3000
|
|
20240115,123000,92232251,544,544,544,544,0
|
|
20240115,122900,92232251,544,544,544,544,0
|
|
20240115,122800,92232251,544,544,544,544,0
|
|
20240115,122700,92232251,544,544,544,544,0
|
|
20240115,122600,92232251,544,544,544,544,2
|
|
20240115,122500,92231163,544,544,544,544,0
|
|
20240115,122400,92231163,544,544,544,544,550
|
|
20240115,122300,91931963,543,543,543,543,500
|
|
20240115,122200,91660463,544,544,544,544,0
|
|
20240115,122100,91660463,544,544,544,544,0
|
|
20240115,122000,91660463,544,544,544,544,27
|
|
20240115,121900,91645775,544,544,544,544,90
|
|
20240115,121800,91596815,544,544,544,544,0
|
|
20240115,121700,91596815,544,544,544,544,90
|
|
20240115,121600,91547855,544,544,544,544,1
|
|
20240115,121500,91547311,542,542,542,542,14
|
|
20240115,121400,91539723,542,543,543,542,22
|
|
20240115,121300,91527798,542,542,542,542,0
|
|
20240115,121200,91527798,542,543,543,542,957
|
|
20240115,121100,91008177,543,543,543,542,573
|
|
20240115,121000,90697041,543,543,543,543,0
|
|
20240115,120900,90697041,543,542,543,542,15
|
|
20240115,120800,90688904,542,542,542,542,0
|
|
20240115,120700,90688904,542,542,542,542,0
|
|
20240115,120600,90688904,542,542,542,542,0
|
|
20240115,120500,90688904,542,542,542,542,0
|
|
20240115,120400,90688904,542,542,542,542,0
|
|
20240115,120300,90688904,542,542,542,542,0
|
|
20240115,120200,90688904,542,542,542,542,0
|
|
20240115,120100,90688904,542,542,542,542,150
|
|
20240115,120000,90607604,542,542,542,542,8
|
|
20240115,115900,90603268,542,542,542,542,0
|
|
20240115,115800,90603268,542,542,542,542,100
|
|
20240115,115700,90549068,542,542,542,542,0
|
|
20240115,115600,90549068,542,542,542,542,30
|
|
20240115,115500,90532808,542,542,542,542,0
|
|
20240115,115400,90532808,542,542,542,542,0
|
|
20240115,115300,90532808,542,542,542,542,500
|
|
20240115,115200,90261808,540,541,541,540,80
|
|
20240115,115100,90218538,542,542,542,542,1
|
|
20240115,115000,90217996,542,542,542,542,0
|
|
20240115,114900,90217996,542,542,542,542,0
|
|
20240115,114800,90217996,542,542,542,542,1
|
|
20240115,114700,90217454,540,540,540,540,0
|
|
20240115,114600,90217454,540,542,542,540,104
|
|
20240115,114500,90161106,542,542,542,542,0
|
|
20240115,114400,90161106,542,542,542,539,14
|
|
20240115,114300,90153525,538,539,539,538,77
|
|
20240115,114200,90112098,539,539,539,539,4
|
|
20240115,114100,90109942,537,537,537,537,32
|
|
20240115,114000,90092758,537,538,538,537,23
|
|
20240115,113900,90080405,538,538,538,538,39
|
|
20240115,113800,90059423,539,539,539,539,2
|
|
20240115,113700,90058345,539,539,539,539,931
|
|
20240115,113600,89556536,539,539,539,539,4
|
|
20240115,113500,89554380,539,539,539,539,0
|
|
20240115,113400,89554380,539,539,539,539,370
|
|
20240115,113300,89354950,539,539,539,539,2001
|
|
20240115,113200,88276411,540,540,540,540,1848
|
|
20240115,113100,87278491,540,540,540,540,862
|
|
20240115,113000,86813011,540,549,549,540,11182
|
|
20240115,112900,80768377,541,548,552,518,56877
|
|
20240115,112800,50042464,548,551,551,548,2001
|
|
20240115,112700,48939916,551,551,551,551,15
|
|
20240115,112600,48931651,551,551,551,551,55
|
|
20240115,112500,48901346,552,552,552,552,0
|
|
20240115,112400,48901346,552,552,552,552,0
|
|
20240115,112300,48901346,552,552,552,552,0
|
|
20240115,112200,48901346,552,552,552,552,0
|
|
20240115,112100,48901346,552,552,552,552,0
|
|
20240115,112000,48901346,552,552,552,552,100
|
|
20240115,111900,48846146,552,552,552,552,0
|
|
20240115,111800,48846146,552,552,552,552,0
|
|
20240115,111700,48846146,552,552,552,552,0
|
|
20240115,111600,48846146,552,552,552,552,0
|
|
20240115,111500,48846146,552,548,552,547,10023
|
|
20240115,111400,43337241,548,548,548,548,5
|
|
20240115,111300,43334501,548,548,548,548,0
|
|
20240115,111200,43334501,548,548,548,548,0
|
|
20240115,111100,43334501,548,548,548,548,3
|
|
20240115,111000,43332857,548,548,548,548,2408
|
|
20240115,110900,42013273,548,548,548,548,0
|
|
20240115,110800,42013273,548,548,548,548,1350
|
|
20240115,110700,41273473,548,548,548,548,794
|
|
20240115,110600,40838361,548,548,548,548,2500
|
|
20240115,110500,39468361,548,548,548,548,27
|
|
20240115,110400,39453565,547,547,547,547,0
|
|
20240115,110300,39453565,547,547,547,547,0
|
|
20240115,110200,39453565,547,547,547,547,0
|
|
20240115,110100,39453565,547,547,547,547,78
|
|
20240115,110000,39410899,548,548,548,548,2
|
|
20240115,105900,39409803,548,548,548,548,0
|
|
20240115,105800,39409803,548,548,548,548,100
|
|
20240115,105700,39355003,548,548,548,548,10
|
|
20240115,105600,39349523,547,547,547,547,0
|
|
20240115,105500,39349523,547,547,547,547,1000
|
|
20240115,105400,38802523,548,548,548,548,298
|
|
20240115,105300,38639219,548,548,548,548,0
|
|
20240115,105200,38639219,548,548,548,548,452
|
|
20240115,105100,38391523,548,548,548,548,0
|
|
20240115,105000,38391523,548,548,548,548,200
|
|
20240115,104900,38281923,548,548,548,548,0
|
|
20240115,104800,38281923,548,548,548,548,300
|
|
20240115,104700,38117523,548,548,548,548,0
|
|
20240115,104600,38117523,548,548,548,548,0
|
|
20240115,104500,38117523,548,548,548,548,500
|
|
20240115,104400,37843523,548,548,548,548,0
|
|
20240115,104300,37843523,548,548,548,548,56
|
|
20240115,104200,37812835,548,550,550,548,1425
|
|
20240115,104100,37031733,549,551,551,549,8033
|
|
20240115,104000,32619405,550,550,550,550,1
|
|
20240115,103900,32618855,552,551,552,550,1001
|
|
20240115,103800,32067163,550,549,550,549,301
|
|
20240115,103700,31901614,551,551,551,551,0
|
|
20240115,103600,31901614,551,551,551,551,408
|
|
20240115,103500,31676806,551,551,551,551,1029
|
|
20240115,103400,31109827,551,549,551,549,60
|
|
20240115,103300,31076885,549,549,549,549,0
|
|
20240115,103200,31076885,549,549,549,549,0
|
|
20240115,103100,31076885,549,549,549,549,0
|
|
20240115,103000,31076885,549,549,549,549,0
|
|
20240115,102900,31076885,549,549,549,549,0
|
|
20240115,102800,31076885,549,549,549,549,0
|
|
20240115,102700,31076885,549,549,549,549,444
|
|
20240115,102600,30833129,549,549,549,549,5
|
|
20240115,102500,30830384,549,549,549,549,0
|
|
20240115,102400,30830384,549,551,551,549,16
|
|
20240115,102300,30821570,549,549,549,549,0
|
|
20240115,102200,30821570,549,549,549,549,0
|
|
20240115,102100,30821570,549,549,549,549,6
|
|
20240115,102000,30818276,552,552,552,552,0
|
|
20240115,101900,30818276,552,552,552,552,0
|
|
20240115,101800,30818276,552,552,552,552,0
|
|
20240115,101700,30818276,552,552,552,552,372
|
|
20240115,101600,30612932,552,552,552,552,0
|
|
20240115,101500,30612932,552,552,552,552,0
|
|
20240115,101400,30612932,552,552,552,552,0
|
|
20240115,101300,30612932,552,552,552,552,0
|
|
20240115,101200,30612932,552,552,552,552,0
|
|
20240115,101100,30612932,552,552,552,552,0
|
|
20240115,101000,30612932,552,552,552,552,0
|
|
20240115,100900,30612932,552,552,552,552,0
|
|
20240115,100800,30612932,552,548,552,547,268
|
|
20240115,100700,30466044,547,547,547,547,0
|
|
20240115,100600,30466044,547,547,547,547,0
|
|
20240115,100500,30466044,547,548,548,547,1000
|
|
20240115,100400,29918341,551,548,551,548,286
|
|
20240115,100300,29761610,548,548,548,548,11
|
|
20240115,100200,29755582,548,549,549,548,1004
|
|
20240115,100100,29205389,552,552,552,552,0
|
|
20240115,100000,29205389,552,552,552,552,0
|
|
20240115,095900,29205389,552,549,552,549,48
|
|
20240115,095800,29179004,547,547,547,547,0
|
|
20240115,095700,29179004,547,547,547,547,0
|
|
20240115,095600,29179004,547,547,547,547,0
|
|
20240115,095500,29179004,547,547,547,547,0
|
|
20240115,095400,29179004,547,547,547,547,0
|
|
20240115,095300,29179004,547,547,547,547,0
|
|
20240115,095200,29179004,547,547,547,547,1
|
|
20240115,095100,29178457,550,550,550,550,0
|
|
20240115,095000,29178457,550,554,554,550,8377
|
|
20240115,094900,24563320,551,551,551,551,400
|
|
20240115,094800,24342920,552,552,552,552,2
|
|
20240115,094700,24341816,552,552,552,552,0
|
|
20240115,094600,24341816,552,552,552,552,1982
|
|
20240115,094500,23247752,555,555,555,555,0
|
|
20240115,094400,23247752,555,553,555,552,38
|
|
20240115,094300,23226719,553,553,553,553,0
|
|
20240115,094200,23226719,553,553,553,553,1
|
|
20240115,094100,23226166,552,552,552,552,1
|
|
20240115,094000,23225614,555,553,555,552,548
|
|
20240115,093900,22921851,553,554,554,553,7805
|
|
20240115,093800,18605677,553,553,553,553,9204
|
|
20240115,093700,13515865,553,553,553,553,14
|
|
20240115,093600,13508123,553,553,553,553,8
|
|
20240115,093500,13503699,553,553,554,553,41
|
|
20240115,093400,13481011,553,553,553,553,22
|
|
20240115,093300,13468845,553,553,554,553,2405
|
|
20240115,093200,12138806,554,554,554,554,122
|
|
20240115,093100,12071218,554,553,554,553,10
|
|
20240115,093000,12065682,554,555,555,554,2
|
|
20240115,092900,12064573,553,553,553,553,3860
|
|
20240115,092800,9929993,554,554,554,554,4
|
|
20240115,092700,9927777,554,555,555,554,313
|
|
20240115,092600,9754370,555,555,555,555,0
|
|
20240115,092500,9754370,555,555,555,555,0
|
|
20240115,092400,9754370,555,555,555,555,603
|
|
20240115,092300,9419705,554,554,554,554,1
|
|
20240115,092200,9419151,555,555,555,555,0
|
|
20240115,092100,9419151,555,556,556,555,2039
|
|
20240115,092000,8286506,557,557,557,557,0
|
|
20240115,091900,8286506,557,557,557,557,0
|
|
20240115,091800,8286506,557,557,557,557,65
|
|
20240115,091700,8250301,556,556,556,556,1000
|
|
20240115,091600,7694301,557,557,557,557,0
|
|
20240115,091500,7694301,557,557,557,557,426
|
|
20240115,091400,7457019,555,555,555,555,0
|
|
20240115,091300,7457019,555,555,555,555,1
|
|
20240115,091200,7456464,555,555,555,555,0
|
|
20240115,091100,7456464,555,555,555,555,1211
|
|
20240115,091000,6784359,555,555,555,555,0
|
|
20240115,090900,6784359,555,555,555,555,357
|
|
20240115,090800,6586224,555,556,556,555,147
|
|
20240115,090700,6504531,557,557,557,557,0
|
|
20240115,090600,6504531,557,557,557,557,0
|
|
20240115,090500,6504531,557,557,557,557,179
|
|
20240115,090400,6404828,554,554,554,554,0
|
|
20240115,090300,6404828,554,558,558,554,11206
|
|
20240115,090200,170748,558,558,558,558,0
|
|
20240115,090100,170748,558,558,558,558,0
|
|
20240115,090000,170748,558,558,558,558,305
|