629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192600,244197738,535,535,535,535,1953
|
|
20240117,192500,244197738,535,535,535,535,0
|
|
20240117,192400,244197738,535,535,535,535,0
|
|
20240117,192300,244197738,535,535,535,535,0
|
|
20240117,192200,244197738,535,535,535,535,0
|
|
20240117,192100,244197738,535,535,535,535,0
|
|
20240117,192000,244197738,535,535,535,535,0
|
|
20240117,191900,244197738,535,535,535,535,0
|
|
20240117,191800,244197738,535,535,535,535,0
|
|
20240117,191700,244197738,535,535,535,535,0
|
|
20240117,191600,244197738,535,535,535,535,0
|
|
20240117,191500,244197738,535,535,535,535,0
|
|
20240117,191400,244197738,535,535,535,535,0
|
|
20240117,191300,244197738,535,535,535,535,0
|
|
20240117,191200,244197738,535,535,535,535,0
|
|
20240117,191100,244197738,535,535,535,535,0
|
|
20240117,191000,244197738,535,535,535,535,0
|
|
20240117,190900,244197738,535,535,535,535,0
|
|
20240117,190800,244197738,535,535,535,535,0
|
|
20240117,190700,244197738,535,535,535,535,0
|
|
20240117,190600,244197738,535,535,535,535,0
|
|
20240117,190500,244197738,535,535,535,535,0
|
|
20240117,190400,244197738,535,535,535,535,0
|
|
20240117,190300,244197738,535,535,535,535,0
|
|
20240117,190200,244197738,535,535,535,535,0
|
|
20240117,190100,244197738,535,535,535,535,0
|
|
20240117,190000,244197738,535,535,535,535,0
|
|
20240117,185900,244197738,535,535,535,535,0
|
|
20240117,185800,244197738,535,535,535,535,0
|
|
20240117,185700,244197738,535,535,535,535,0
|
|
20240117,185600,244197738,535,535,535,535,1953
|
|
20240117,185500,244197738,535,535,535,535,0
|
|
20240117,185400,244197738,535,535,535,535,0
|
|
20240117,185300,244197738,535,535,535,535,0
|
|
20240117,185200,244197738,535,535,535,535,0
|
|
20240117,185100,244197738,535,535,535,535,0
|
|
20240117,185000,244197738,535,535,535,535,0
|
|
20240117,184900,244197738,535,535,535,535,0
|
|
20240117,184800,244197738,535,535,535,535,0
|
|
20240117,184700,244197738,535,535,535,535,0
|
|
20240117,184600,244197738,535,535,535,535,0
|
|
20240117,184500,244197738,535,535,535,535,0
|
|
20240117,184400,244197738,535,535,535,535,0
|
|
20240117,184300,244197738,535,535,535,535,0
|
|
20240117,184200,244197738,535,535,535,535,0
|
|
20240117,184100,244197738,535,535,535,535,0
|
|
20240117,184000,244197738,535,535,535,535,0
|
|
20240117,183900,244197738,535,535,535,535,0
|
|
20240117,183800,244197738,535,535,535,535,0
|
|
20240117,183700,244197738,535,535,535,535,0
|
|
20240117,183600,244197738,535,535,535,535,0
|
|
20240117,183500,244197738,535,535,535,535,0
|
|
20240117,183400,244197738,535,535,535,535,0
|
|
20240117,183300,244197738,535,535,535,535,0
|
|
20240117,183200,244197738,535,535,535,535,0
|
|
20240117,183100,244197738,535,535,535,535,0
|
|
20240117,183000,244197738,535,535,535,535,0
|
|
20240117,182900,244197738,535,535,535,535,0
|
|
20240117,182800,244197738,535,535,535,535,0
|
|
20240117,182700,244197738,535,535,535,535,0
|
|
20240117,182600,244197738,535,535,535,535,1953
|
|
20240117,182500,244197738,535,535,535,535,0
|
|
20240117,182400,244197738,535,535,535,535,0
|
|
20240117,182300,244197738,535,535,535,535,0
|
|
20240117,182200,244197738,535,535,535,535,0
|
|
20240117,182100,244197738,535,535,535,535,0
|
|
20240117,182000,244197738,535,535,535,535,0
|
|
20240117,181900,244197738,535,535,535,535,0
|
|
20240117,181800,244197738,535,535,535,535,0
|
|
20240117,181700,244197738,535,535,535,535,0
|
|
20240117,181600,244197738,535,535,535,535,0
|
|
20240117,181500,244197738,535,535,535,535,0
|
|
20240117,181400,244197738,535,535,535,535,0
|
|
20240117,181300,244197738,535,535,535,535,0
|
|
20240117,181200,244197738,535,535,535,535,0
|
|
20240117,181100,244197738,535,535,535,535,0
|
|
20240117,181000,244197738,535,535,535,535,0
|
|
20240117,180900,244197738,535,535,535,535,0
|
|
20240117,180800,244197738,535,535,535,535,0
|
|
20240117,180700,244197738,535,535,535,535,0
|
|
20240117,180600,244197738,535,535,535,535,0
|
|
20240117,180500,244197738,535,535,535,535,0
|
|
20240117,180400,244197738,535,535,535,535,0
|
|
20240117,180300,244197738,535,535,535,535,0
|
|
20240117,180200,244197738,535,535,535,535,0
|
|
20240117,180100,244197738,535,535,535,535,0
|
|
20240117,180000,244197738,535,535,535,535,0
|
|
20240117,175900,244197738,535,535,535,535,0
|
|
20240117,175800,244197738,535,535,535,535,0
|
|
20240117,175700,244197738,535,535,535,535,0
|
|
20240117,175600,244197738,535,535,535,535,1953
|
|
20240117,175500,244197738,535,535,535,535,0
|
|
20240117,175400,244197738,535,535,535,535,0
|
|
20240117,175300,244197738,535,535,535,535,0
|
|
20240117,175200,244197738,535,535,535,535,0
|
|
20240117,175100,244197738,535,535,535,535,0
|
|
20240117,175000,244197738,535,535,535,535,0
|
|
20240117,174900,244197738,535,535,535,535,0
|
|
20240117,174800,244197738,535,535,535,535,0
|
|
20240117,174700,244197738,535,535,535,535,0
|
|
20240117,174600,244197738,535,535,535,535,0
|
|
20240117,174500,244197738,535,535,535,535,0
|
|
20240117,174400,244197738,535,535,535,535,0
|
|
20240117,174300,244197738,535,535,535,535,0
|
|
20240117,174200,244197738,535,535,535,535,0
|
|
20240117,174100,244197738,535,535,535,535,0
|
|
20240117,174000,244197738,535,535,535,535,0
|
|
20240117,173900,244197738,535,535,535,535,0
|
|
20240117,173800,244197738,535,535,535,535,0
|
|
20240117,173700,244197738,535,535,535,535,0
|
|
20240117,173600,244197738,535,535,535,535,0
|
|
20240117,173500,244197738,535,535,535,535,0
|
|
20240117,173400,244197738,535,535,535,535,0
|
|
20240117,173300,244197738,535,535,535,535,0
|
|
20240117,173200,244197738,535,535,535,535,0
|
|
20240117,173100,244197738,535,535,535,535,0
|
|
20240117,173000,244197738,535,535,535,535,0
|
|
20240117,172900,244197738,535,535,535,535,0
|
|
20240117,172800,244197738,535,535,535,535,0
|
|
20240117,172700,244197738,535,535,535,535,0
|
|
20240117,172600,244197738,535,535,535,535,1953
|
|
20240117,172500,244197738,535,535,535,535,0
|
|
20240117,172400,244197738,535,535,535,535,0
|
|
20240117,172300,244197738,535,535,535,535,0
|
|
20240117,172200,244197738,535,535,535,535,0
|
|
20240117,172100,244197738,535,535,535,535,0
|
|
20240117,172000,244197738,535,535,535,535,0
|
|
20240117,171900,244197738,535,535,535,535,0
|
|
20240117,171800,244197738,535,535,535,535,0
|
|
20240117,171700,244197738,535,535,535,535,0
|
|
20240117,171600,244197738,535,535,535,535,0
|
|
20240117,171500,244197738,535,535,535,535,0
|
|
20240117,171400,244197738,535,535,535,535,0
|
|
20240117,171300,244197738,535,535,535,535,0
|
|
20240117,171200,244197738,535,535,535,535,0
|
|
20240117,171100,244197738,535,535,535,535,0
|
|
20240117,171000,244197738,535,535,535,535,0
|
|
20240117,170900,244197738,535,535,535,535,0
|
|
20240117,170800,244197738,535,535,535,535,0
|
|
20240117,170700,244197738,535,535,535,535,0
|
|
20240117,170600,244197738,535,535,535,535,0
|
|
20240117,170500,244197738,535,535,535,535,0
|
|
20240117,170400,244197738,535,535,535,535,0
|
|
20240117,170300,244197738,535,535,535,535,0
|
|
20240117,170200,244197738,535,535,535,535,0
|
|
20240117,170100,244197738,535,535,535,535,0
|
|
20240117,170000,244197738,535,535,535,535,0
|
|
20240117,165900,244197738,535,535,535,535,0
|
|
20240117,165800,244197738,535,535,535,535,0
|
|
20240117,165700,244197738,535,535,535,535,0
|
|
20240117,165600,244197738,535,535,535,535,1953
|
|
20240117,165500,244197738,535,535,535,535,0
|
|
20240117,165400,244197738,535,535,535,535,0
|
|
20240117,165300,244197738,535,535,535,535,0
|
|
20240117,165200,244197738,535,535,535,535,0
|
|
20240117,165100,244197738,535,535,535,535,0
|
|
20240117,165000,244197738,535,535,535,535,0
|
|
20240117,164900,244197738,535,535,535,535,0
|
|
20240117,164800,244197738,535,535,535,535,0
|
|
20240117,164700,244197738,535,535,535,535,0
|
|
20240117,164600,244197738,535,535,535,535,0
|
|
20240117,164500,244197738,535,535,535,535,0
|
|
20240117,164400,244197738,535,535,535,535,0
|
|
20240117,164300,244197738,535,535,535,535,0
|
|
20240117,164200,244197738,535,535,535,535,0
|
|
20240117,164100,244197738,535,535,535,535,0
|
|
20240117,164000,244197738,535,535,535,535,0
|
|
20240117,163900,244197738,535,535,535,535,0
|
|
20240117,163800,244197738,535,535,535,535,0
|
|
20240117,163700,244197738,535,535,535,535,0
|
|
20240117,163600,244197738,535,535,535,535,0
|
|
20240117,163500,244197738,535,535,535,535,0
|
|
20240117,163400,244197738,535,535,535,535,0
|
|
20240117,163300,244197738,535,535,535,535,0
|
|
20240117,163200,244197738,535,535,535,535,0
|
|
20240117,163100,244197738,535,535,535,535,0
|
|
20240117,163000,244197738,535,535,535,535,0
|
|
20240117,162900,244197738,535,535,535,535,0
|
|
20240117,162800,244197738,535,535,535,535,0
|
|
20240117,162700,244197738,535,535,535,535,0
|
|
20240117,162600,244197738,535,535,535,535,1953
|
|
20240117,162500,244197738,535,535,535,535,0
|
|
20240117,162400,244197738,535,535,535,535,0
|
|
20240117,162300,244197738,535,535,535,535,0
|
|
20240117,162200,244197738,535,535,535,535,0
|
|
20240117,162100,244197738,535,535,535,535,0
|
|
20240117,162000,244197738,535,535,535,535,0
|
|
20240117,161900,244197738,535,535,535,535,0
|
|
20240117,161800,244197738,535,535,535,535,0
|
|
20240117,161700,244197738,535,535,535,535,0
|
|
20240117,161600,244197738,535,535,535,535,0
|
|
20240117,161500,244197738,535,535,535,535,0
|
|
20240117,161400,244197738,535,535,535,535,0
|
|
20240117,161300,244197738,535,535,535,535,0
|
|
20240117,161200,244197738,535,535,535,535,0
|
|
20240117,161100,244197738,535,535,535,535,0
|
|
20240117,161000,244197738,535,535,535,535,0
|
|
20240117,160900,244197738,535,535,535,535,0
|
|
20240117,160800,244197738,535,535,535,535,0
|
|
20240117,160700,244197738,535,535,535,535,0
|
|
20240117,160600,244197738,535,535,535,535,0
|
|
20240117,160500,244197738,535,535,535,535,0
|
|
20240117,160400,244197738,535,535,535,535,0
|
|
20240117,160300,244197738,535,535,535,535,0
|
|
20240117,160200,244197738,535,535,535,535,0
|
|
20240117,160100,244197738,535,535,535,535,0
|
|
20240117,160000,244197738,535,535,535,535,0
|
|
20240117,155900,244197738,535,535,535,535,0
|
|
20240117,155800,244197738,535,535,535,535,0
|
|
20240117,155700,244197738,535,535,535,535,0
|
|
20240117,155600,244197738,535,535,535,535,1953
|
|
20240117,155500,244197738,535,535,535,535,0
|
|
20240117,155400,244197738,535,535,535,535,0
|
|
20240117,155300,244197738,535,535,535,535,0
|
|
20240117,155200,244197738,535,535,535,535,0
|
|
20240117,155100,244197738,535,535,535,535,0
|
|
20240117,155000,244197738,535,535,535,535,0
|
|
20240117,154900,244197738,535,535,535,535,0
|
|
20240117,154800,244197738,535,535,535,535,0
|
|
20240117,154700,244197738,535,535,535,535,0
|
|
20240117,154600,244197738,535,535,535,535,0
|
|
20240117,154500,244197738,535,535,535,535,0
|
|
20240117,154400,244197738,535,535,535,535,0
|
|
20240117,154300,244197738,535,535,535,535,0
|
|
20240117,154200,244197738,535,535,535,535,0
|
|
20240117,154100,244197738,535,535,535,535,0
|
|
20240117,154000,244197738,535,535,535,535,0
|
|
20240117,153900,244197738,535,535,535,535,0
|
|
20240117,153800,244197738,535,535,535,535,0
|
|
20240117,153700,244197738,535,535,535,535,0
|
|
20240117,153600,244197738,535,535,535,535,0
|
|
20240117,153500,244197738,535,535,535,535,0
|
|
20240117,153400,244197738,535,535,535,535,0
|
|
20240117,153300,244197738,535,535,535,535,0
|
|
20240117,153200,244197738,535,535,535,535,0
|
|
20240117,153100,244197738,535,535,535,535,0
|
|
20240117,153000,244197738,535,535,535,535,1953
|
|
20240117,152900,243152883,535,535,535,535,0
|
|
20240117,152800,243152883,535,535,535,535,0
|
|
20240117,152700,243152883,535,535,535,535,0
|
|
20240117,152600,243152883,535,535,535,535,0
|
|
20240117,152500,243152883,535,535,535,535,0
|
|
20240117,152400,243152883,535,535,535,535,0
|
|
20240117,152300,243152883,535,535,535,535,0
|
|
20240117,152200,243152883,535,535,535,535,0
|
|
20240117,152100,243152883,535,535,535,535,0
|
|
20240117,152000,243152883,535,535,535,535,0
|
|
20240117,151900,243152883,535,535,535,535,0
|
|
20240117,151800,243152883,535,535,535,535,1
|
|
20240117,151700,243152348,535,535,535,535,10
|
|
20240117,151600,243146998,535,535,535,535,0
|
|
20240117,151500,243146998,535,535,535,535,1004
|
|
20240117,151400,242609858,535,535,535,535,0
|
|
20240117,151300,242609858,535,535,535,535,0
|
|
20240117,151200,242609858,535,532,535,532,2
|
|
20240117,151100,242608791,535,535,535,535,0
|
|
20240117,151000,242608791,535,535,535,535,0
|
|
20240117,150900,242608791,535,535,535,535,0
|
|
20240117,150800,242608791,535,535,535,535,0
|
|
20240117,150700,242608791,535,535,535,535,0
|
|
20240117,150600,242608791,535,535,535,535,0
|
|
20240117,150500,242608791,535,535,535,535,0
|
|
20240117,150400,242608791,535,535,535,535,0
|
|
20240117,150300,242608791,535,535,535,535,0
|
|
20240117,150200,242608791,535,535,535,535,0
|
|
20240117,150100,242608791,535,535,535,535,0
|
|
20240117,150000,242608791,535,535,535,535,0
|
|
20240117,145900,242608791,535,535,535,535,0
|
|
20240117,145800,242608791,535,535,535,535,0
|
|
20240117,145700,242608791,535,535,535,535,0
|
|
20240117,145600,242608791,535,535,535,535,1
|
|
20240117,145500,242608256,535,535,535,535,20
|
|
20240117,145400,242597556,543,543,543,543,0
|
|
20240117,145300,242597556,543,543,543,543,1
|
|
20240117,145200,242597013,545,545,545,545,0
|
|
20240117,145100,242597013,545,545,545,545,0
|
|
20240117,145000,242597013,545,545,545,545,0
|
|
20240117,144900,242597013,545,545,545,545,0
|
|
20240117,144800,242597013,545,545,545,545,0
|
|
20240117,144700,242597013,545,545,545,545,0
|
|
20240117,144600,242597013,545,545,545,545,0
|
|
20240117,144500,242597013,545,545,545,545,0
|
|
20240117,144400,242597013,545,544,545,544,4
|
|
20240117,144300,242594835,545,540,545,540,40
|
|
20240117,144200,242573085,545,545,545,545,0
|
|
20240117,144100,242573085,545,545,545,545,0
|
|
20240117,144000,242573085,545,545,545,545,0
|
|
20240117,143900,242573085,545,541,545,541,4
|
|
20240117,143800,242570914,540,540,540,540,4
|
|
20240117,143700,242568754,546,546,546,546,0
|
|
20240117,143600,242568754,546,546,546,546,0
|
|
20240117,143500,242568754,546,546,546,546,7
|
|
20240117,143400,242564932,548,548,548,548,0
|
|
20240117,143300,242564932,548,548,548,548,0
|
|
20240117,143200,242564932,548,548,548,548,90
|
|
20240117,143100,242515612,548,544,548,544,3346
|
|
20240117,143000,240688102,547,547,547,547,111
|
|
20240117,142900,240627385,537,538,548,537,518
|
|
20240117,142800,240344658,538,538,538,538,0
|
|
20240117,142700,240344658,538,538,538,538,0
|
|
20240117,142600,240344658,538,535,538,535,2
|
|
20240117,142500,240343585,527,535,538,527,680
|
|
20240117,142400,239983703,535,535,535,535,101
|
|
20240117,142300,239929668,529,535,535,529,2030
|
|
20240117,142200,238853008,535,535,535,535,0
|
|
20240117,142100,238853008,535,535,535,535,0
|
|
20240117,142000,238853008,535,535,535,535,0
|
|
20240117,141900,238853008,535,535,535,535,2
|
|
20240117,141800,238851938,535,534,535,534,2
|
|
20240117,141700,238850869,532,532,532,532,0
|
|
20240117,141600,238850869,532,532,532,532,0
|
|
20240117,141500,238850869,532,532,532,532,2
|
|
20240117,141400,238849805,536,535,536,535,18
|
|
20240117,141300,238840170,535,533,535,533,13044
|
|
20240117,141200,231873787,533,532,533,532,826
|
|
20240117,141100,231433729,532,530,532,530,1914
|
|
20240117,141000,230416993,529,528,529,528,1160
|
|
20240117,140900,229804138,528,521,528,521,1387
|
|
20240117,140800,229075319,525,521,525,521,1001
|
|
20240117,140700,228553794,526,526,526,526,1
|
|
20240117,140600,228553268,521,520,521,520,296
|
|
20240117,140500,228399342,520,524,524,520,1756
|
|
20240117,140400,227484316,526,526,526,526,0
|
|
20240117,140300,227484316,526,526,526,526,0
|
|
20240117,140200,227484316,526,526,526,526,0
|
|
20240117,140100,227484316,526,526,526,526,0
|
|
20240117,140000,227484316,526,526,526,526,0
|
|
20240117,135900,227484316,526,526,526,526,0
|
|
20240117,135800,227484316,526,519,526,519,7
|
|
20240117,135700,227480676,526,520,526,520,556
|
|
20240117,135600,227191550,527,527,527,527,0
|
|
20240117,135500,227191550,527,517,527,517,1024
|
|
20240117,135400,226662002,517,517,517,517,15
|
|
20240117,135300,226654247,527,527,527,527,0
|
|
20240117,135200,226654247,527,527,527,527,1276
|
|
20240117,135100,225981795,527,527,527,527,1
|
|
20240117,135000,225981268,514,525,528,514,631
|
|
20240117,134900,225656102,523,523,523,523,0
|
|
20240117,134800,225656102,523,520,523,520,13518
|
|
20240117,134700,218602262,519,518,519,518,31
|
|
20240117,134600,218586174,517,513,517,513,21556
|
|
20240117,134500,207487592,512,512,512,512,951
|
|
20240117,134400,207000680,512,512,512,512,540
|
|
20240117,134300,206724200,513,513,513,513,0
|
|
20240117,134200,206724200,513,513,513,513,0
|
|
20240117,134100,206724200,513,513,513,513,20
|
|
20240117,134000,206713940,513,513,513,513,0
|
|
20240117,133900,206713940,513,513,513,513,0
|
|
20240117,133800,206713940,513,511,513,511,931
|
|
20240117,133700,206238197,514,514,514,514,0
|
|
20240117,133600,206238197,514,511,514,511,2001
|
|
20240117,133500,205215683,511,511,511,511,0
|
|
20240117,133400,205215683,511,511,511,511,8019
|
|
20240117,133300,201117974,510,510,510,510,145
|
|
20240117,133200,201044024,510,510,510,510,0
|
|
20240117,133100,201044024,510,510,510,510,1225
|
|
20240117,133000,200419274,507,508,508,507,2500
|
|
20240117,132900,199151158,511,511,511,508,4002
|
|
20240117,132800,197116557,510,510,510,510,506
|
|
20240117,132700,196858497,510,510,510,510,0
|
|
20240117,132600,196858497,510,510,510,510,1
|
|
20240117,132500,196857987,509,509,509,509,32
|
|
20240117,132400,196841699,509,509,509,509,3
|
|
20240117,132300,196840172,509,509,509,509,1045
|
|
20240117,132200,196308267,510,509,511,509,35
|
|
20240117,132100,196290445,511,510,511,509,703
|
|
20240117,132000,195932022,510,510,510,510,0
|
|
20240117,131900,195932022,510,510,510,510,1
|
|
20240117,131800,195931512,512,512,512,512,0
|
|
20240117,131700,195931512,512,512,512,512,0
|
|
20240117,131600,195931512,512,512,512,512,4
|
|
20240117,131500,195929464,512,510,512,509,2114
|
|
20240117,131400,194853150,512,512,512,512,0
|
|
20240117,131300,194853150,512,512,512,512,0
|
|
20240117,131200,194853150,512,512,512,512,56
|
|
20240117,131100,194824478,513,513,513,513,0
|
|
20240117,131000,194824478,513,509,513,509,579
|
|
20240117,130900,194529763,509,509,509,509,40
|
|
20240117,130800,194509403,509,509,509,509,200
|
|
20240117,130700,194407603,509,509,509,509,159
|
|
20240117,130600,194326672,509,509,509,509,1793
|
|
20240117,130500,193414035,512,512,512,512,0
|
|
20240117,130400,193414035,512,512,512,512,0
|
|
20240117,130300,193414035,512,512,512,512,2840
|
|
20240117,130200,191959955,512,512,512,512,1160
|
|
20240117,130100,191366035,512,512,512,512,0
|
|
20240117,130000,191366035,512,510,512,510,3
|
|
20240117,125900,191364502,512,512,512,512,0
|
|
20240117,125800,191364502,512,512,512,512,1
|
|
20240117,125700,191363990,508,510,510,508,2000
|
|
20240117,125600,190346814,510,510,510,510,58
|
|
20240117,125500,190317234,514,514,514,514,1
|
|
20240117,125400,190316720,512,510,512,510,2737
|
|
20240117,125300,188919680,512,512,512,512,0
|
|
20240117,125200,188919680,512,510,512,510,95
|
|
20240117,125100,188871228,512,512,512,512,1
|
|
20240117,125000,188870716,510,512,512,510,5591
|
|
20240117,124900,186019124,512,510,512,510,172
|
|
20240117,124800,185931193,511,511,511,511,0
|
|
20240117,124700,185931193,511,511,511,510,5
|
|
20240117,124600,185928639,511,508,511,508,11
|
|
20240117,124500,185923048,508,508,508,508,0
|
|
20240117,124400,185923048,508,513,513,508,2136
|
|
20240117,124300,184831538,513,513,513,513,631
|
|
20240117,124200,184507835,513,511,513,511,3015
|
|
20240117,124100,182963139,511,510,511,510,69
|
|
20240117,124000,182927948,510,510,510,510,11
|
|
20240117,123900,182922338,506,511,511,506,4510
|
|
20240117,123800,180639128,511,510,511,510,2
|
|
20240117,123700,180638107,508,508,508,508,10
|
|
20240117,123600,180633027,506,510,510,506,691
|
|
20240117,123500,180281999,508,508,508,508,0
|
|
20240117,123400,180281999,508,508,508,508,4739
|
|
20240117,123300,177874587,507,504,507,504,1254
|
|
20240117,123200,177241344,504,503,504,503,658
|
|
20240117,123100,176910310,503,503,503,499,297
|
|
20240117,123000,176762010,503,500,503,495,5
|
|
20240117,122900,176759518,504,497,504,495,4134
|
|
20240117,122800,174701622,497,496,497,495,1618
|
|
20240117,122700,173898948,496,495,496,495,287
|
|
20240117,122600,173756882,495,494,495,494,483
|
|
20240117,122500,173518279,494,494,494,494,64
|
|
20240117,122400,173486663,494,491,494,486,24304
|
|
20240117,122300,161653381,490,503,503,490,10801
|
|
20240117,122200,156348427,494,498,498,494,19700
|
|
20240117,122100,146603389,508,498,508,494,21607
|
|
20240117,122000,135898902,497,497,497,497,0
|
|
20240117,121900,135898902,497,498,498,497,2200
|
|
20240117,121800,134805339,508,507,508,507,2
|
|
20240117,121700,134804324,497,507,507,497,5001
|
|
20240117,121600,132318817,503,499,503,497,2643
|
|
20240117,121500,130999004,497,512,512,496,20528
|
|
20240117,121400,120756478,501,511,511,501,4153
|
|
20240117,121300,118663535,511,511,511,511,1
|
|
20240117,121200,118663024,512,512,512,512,6
|
|
20240117,121100,118659952,512,512,512,512,0
|
|
20240117,121000,118659952,512,512,512,512,0
|
|
20240117,120900,118659952,512,512,512,512,0
|
|
20240117,120800,118659952,512,512,512,512,1
|
|
20240117,120700,118659440,510,510,510,510,0
|
|
20240117,120600,118659440,510,510,510,506,18000
|
|
20240117,120500,109511056,510,510,510,510,0
|
|
20240117,120400,109511056,510,513,513,510,10000
|
|
20240117,120300,104407641,512,517,517,512,998
|
|
20240117,120200,103894698,518,518,518,518,1
|
|
20240117,120100,103894180,518,518,518,518,0
|
|
20240117,120000,103894180,518,518,518,518,2
|
|
20240117,115900,103893144,519,519,519,519,0
|
|
20240117,115800,103893144,519,519,519,519,0
|
|
20240117,115700,103893144,519,519,519,519,0
|
|
20240117,115600,103893144,519,519,519,519,0
|
|
20240117,115500,103893144,519,519,519,519,0
|
|
20240117,115400,103893144,519,519,519,519,0
|
|
20240117,115300,103893144,519,519,519,519,0
|
|
20240117,115200,103893144,519,519,519,519,0
|
|
20240117,115100,103893144,519,519,519,519,0
|
|
20240117,115000,103893144,519,519,519,519,0
|
|
20240117,114900,103893144,519,519,519,519,471
|
|
20240117,114800,103648695,520,520,520,520,0
|
|
20240117,114700,103648695,520,519,520,519,18
|
|
20240117,114600,103639338,520,519,520,519,10
|
|
20240117,114500,103634144,519,519,519,519,0
|
|
20240117,114400,103634144,519,520,520,519,2
|
|
20240117,114300,103633105,521,521,521,521,18
|
|
20240117,114200,103623727,521,519,521,519,1101
|
|
20240117,114100,103050526,522,522,522,522,0
|
|
20240117,114000,103050526,522,522,522,522,0
|
|
20240117,113900,103050526,522,522,522,522,0
|
|
20240117,113800,103050526,522,522,522,522,0
|
|
20240117,113700,103050526,522,522,522,522,0
|
|
20240117,113600,103050526,522,522,522,522,0
|
|
20240117,113500,103050526,522,518,522,518,3883
|
|
20240117,113400,101035013,515,515,515,515,2500
|
|
20240117,113300,99747513,515,515,515,515,0
|
|
20240117,113200,99747513,515,515,515,515,0
|
|
20240117,113100,99747513,515,515,515,515,0
|
|
20240117,113000,99747513,515,519,519,515,1990
|
|
20240117,112900,98722315,516,516,516,516,1
|
|
20240117,112800,98721799,519,517,519,516,12
|
|
20240117,112700,98715603,519,519,519,519,0
|
|
20240117,112600,98715603,519,519,519,519,4
|
|
20240117,112500,98713527,519,518,519,518,2
|
|
20240117,112400,98712490,519,519,519,519,0
|
|
20240117,112300,98712490,519,519,519,519,11
|
|
20240117,112200,98706781,519,519,519,519,0
|
|
20240117,112100,98706781,519,519,519,519,0
|
|
20240117,112000,98706781,519,519,519,519,5105
|
|
20240117,111900,96057286,519,519,519,519,0
|
|
20240117,111800,96057286,519,519,519,519,0
|
|
20240117,111700,96057286,519,519,519,519,0
|
|
20240117,111600,96057286,519,519,519,519,0
|
|
20240117,111500,96057286,519,519,519,519,4
|
|
20240117,111400,96055210,518,518,518,518,4
|
|
20240117,111300,96053138,518,518,518,518,0
|
|
20240117,111200,96053138,518,518,518,518,0
|
|
20240117,111100,96053138,518,518,518,518,0
|
|
20240117,111000,96053138,518,518,518,518,258
|
|
20240117,110900,95919494,518,517,518,517,322
|
|
20240117,110800,95752699,518,518,518,518,0
|
|
20240117,110700,95752699,518,518,518,518,0
|
|
20240117,110600,95752699,518,518,518,518,0
|
|
20240117,110500,95752699,518,518,518,518,0
|
|
20240117,110400,95752699,518,518,518,518,0
|
|
20240117,110300,95752699,518,518,518,518,0
|
|
20240117,110200,95752699,518,518,518,518,17
|
|
20240117,110100,95743893,519,519,519,519,1
|
|
20240117,110000,95743374,518,518,518,518,76
|
|
20240117,105900,95704006,518,518,518,518,107
|
|
20240117,105800,95648580,518,518,518,518,200
|
|
20240117,105700,95544980,515,515,515,515,0
|
|
20240117,105600,95544980,515,515,515,515,0
|
|
20240117,105500,95544980,515,517,517,515,22
|
|
20240117,105400,95533622,518,518,518,518,8
|
|
20240117,105300,95529478,518,518,518,518,0
|
|
20240117,105200,95529478,518,518,518,518,0
|
|
20240117,105100,95529478,518,518,518,518,0
|
|
20240117,105000,95529478,518,518,518,518,0
|
|
20240117,104900,95529478,518,518,518,518,1
|
|
20240117,104800,95528960,517,517,517,517,579
|
|
20240117,104700,95229617,518,518,518,518,0
|
|
20240117,104600,95229617,518,518,518,518,0
|
|
20240117,104500,95229617,518,512,518,512,413
|
|
20240117,104400,95018024,517,512,517,512,1440
|
|
20240117,104300,94277844,517,516,517,516,2
|
|
20240117,104200,94276811,511,511,511,511,0
|
|
20240117,104100,94276811,511,513,513,511,683
|
|
20240117,104000,93927282,518,518,518,518,0
|
|
20240117,103900,93927282,518,518,518,518,1
|
|
20240117,103800,93926764,519,519,519,519,0
|
|
20240117,103700,93926764,519,519,519,519,0
|
|
20240117,103600,93926764,519,519,519,519,0
|
|
20240117,103500,93926764,519,519,519,519,0
|
|
20240117,103400,93926764,519,519,519,519,0
|
|
20240117,103300,93926764,519,519,519,519,0
|
|
20240117,103200,93926764,519,519,519,519,1
|
|
20240117,103100,93926245,514,515,515,514,176
|
|
20240117,103000,93835612,516,517,517,516,562
|
|
20240117,102900,93545258,519,519,519,519,0
|
|
20240117,102800,93545258,519,519,519,519,0
|
|
20240117,102700,93545258,519,519,519,519,11
|
|
20240117,102600,93539549,519,519,519,517,1290
|
|
20240117,102500,92870041,519,519,519,519,0
|
|
20240117,102400,92870041,519,519,519,519,0
|
|
20240117,102300,92870041,519,519,519,519,50
|
|
20240117,102200,92844091,519,519,519,519,586
|
|
20240117,102100,92539957,519,519,519,519,2010
|
|
20240117,102000,91496767,515,515,515,515,258
|
|
20240117,101900,91363897,515,515,515,515,0
|
|
20240117,101800,91363897,515,515,515,515,356
|
|
20240117,101700,91180557,510,510,510,509,1772
|
|
20240117,101600,90276841,510,509,510,509,1138
|
|
20240117,101500,89697515,508,510,510,508,1077
|
|
20240117,101400,89148333,510,510,510,510,0
|
|
20240117,101300,89148333,510,510,510,510,420
|
|
20240117,101200,88934133,510,510,510,510,500
|
|
20240117,101100,88679133,508,508,508,508,0
|
|
20240117,101000,88679133,508,508,508,508,0
|
|
20240117,100900,88679133,508,508,508,508,0
|
|
20240117,100800,88679133,508,509,509,508,102
|
|
20240117,100700,88627315,507,508,508,507,460
|
|
20240117,100600,88394083,508,510,510,508,980
|
|
20240117,100500,87894285,508,505,508,501,2132
|
|
20240117,100400,86821165,506,509,510,506,168
|
|
20240117,100300,86735965,509,509,510,508,3166
|
|
20240117,100200,85123765,508,508,508,506,4433
|
|
20240117,100100,82873260,507,504,507,502,43169
|
|
20240117,100000,61086397,496,496,496,496,0
|
|
20240117,095900,61086397,496,496,496,496,0
|
|
20240117,095800,61086397,496,510,510,496,10292
|
|
20240117,095700,55931620,510,518,518,510,43946
|
|
20240117,095600,33456473,518,518,518,518,52
|
|
20240117,095500,33429537,518,518,518,518,42
|
|
20240117,095400,33407781,520,520,520,517,3771
|
|
20240117,095300,31450152,521,520,521,520,242
|
|
20240117,095200,31324071,520,520,520,520,537
|
|
20240117,095100,31044831,520,520,520,520,700
|
|
20240117,095000,30680831,521,522,522,521,303
|
|
20240117,094900,30522965,522,522,522,522,0
|
|
20240117,094800,30522965,522,521,522,518,870
|
|
20240117,094700,30070828,518,518,520,518,1500
|
|
20240117,094600,29293815,518,518,518,518,351
|
|
20240117,094500,29111997,518,518,518,518,0
|
|
20240117,094400,29111997,518,518,518,518,0
|
|
20240117,094300,29111997,518,521,521,518,5000
|
|
20240117,094200,26518656,522,522,522,522,0
|
|
20240117,094100,26518656,522,522,522,522,1
|
|
20240117,094000,26518134,519,522,522,519,2422
|
|
20240117,093900,25258721,522,522,522,522,0
|
|
20240117,093800,25258721,522,522,522,522,2
|
|
20240117,093700,25257677,522,522,522,522,1
|
|
20240117,093600,25257155,522,522,522,522,48
|
|
20240117,093500,25232099,522,522,522,522,0
|
|
20240117,093400,25232099,522,522,522,522,1100
|
|
20240117,093300,24657899,522,522,522,522,0
|
|
20240117,093200,24657899,522,522,522,522,0
|
|
20240117,093100,24657899,522,522,522,522,0
|
|
20240117,093000,24657899,522,522,522,522,455
|
|
20240117,092900,24420389,522,522,522,522,1500
|
|
20240117,092800,23637389,522,522,522,522,0
|
|
20240117,092700,23637389,522,522,522,522,3764
|
|
20240117,092600,21672581,522,522,522,522,4
|
|
20240117,092500,21670493,520,520,520,520,0
|
|
20240117,092400,21670493,520,520,520,520,3746
|
|
20240117,092300,19722573,520,520,520,520,30
|
|
20240117,092200,19706973,520,529,529,520,21000
|
|
20240117,092100,8755493,532,532,532,532,0
|
|
20240117,092000,8755493,532,532,532,532,0
|
|
20240117,091900,8755493,532,532,532,532,0
|
|
20240117,091800,8755493,532,532,532,532,0
|
|
20240117,091700,8755493,532,532,532,532,0
|
|
20240117,091600,8755493,532,532,532,532,15
|
|
20240117,091500,8747513,532,529,532,529,6650
|
|
20240117,091400,5210241,533,533,533,533,0
|
|
20240117,091300,5210241,533,533,533,533,0
|
|
20240117,091200,5210241,533,533,533,533,10
|
|
20240117,091100,5204911,536,536,536,536,0
|
|
20240117,091000,5204911,536,536,536,536,0
|
|
20240117,090900,5204911,536,536,536,536,301
|
|
20240117,090800,5043575,536,536,536,536,418
|
|
20240117,090700,4819527,523,524,524,523,877
|
|
20240117,090600,4360322,520,520,520,520,0
|
|
20240117,090500,4360322,520,520,520,520,0
|
|
20240117,090400,4360322,520,520,520,520,0
|
|
20240117,090300,4360322,520,531,531,520,3500
|
|
20240117,090200,2524717,531,538,538,531,2028
|
|
20240117,090100,1436976,549,540,549,527,2666
|
|
20240117,090000,5500,550,550,550,550,10
|