629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192600,49463968,527,527,527,527,2366
|
|
20240118,192500,49463968,527,527,527,527,0
|
|
20240118,192400,49463968,527,527,527,527,0
|
|
20240118,192300,49463968,527,527,527,527,0
|
|
20240118,192200,49463968,527,527,527,527,0
|
|
20240118,192100,49463968,527,527,527,527,0
|
|
20240118,192000,49463968,527,527,527,527,0
|
|
20240118,191900,49463968,527,527,527,527,0
|
|
20240118,191800,49463968,527,527,527,527,0
|
|
20240118,191700,49463968,527,527,527,527,0
|
|
20240118,191600,49463968,527,527,527,527,0
|
|
20240118,191500,49463968,527,527,527,527,0
|
|
20240118,191400,49463968,527,527,527,527,0
|
|
20240118,191300,49463968,527,527,527,527,0
|
|
20240118,191200,49463968,527,527,527,527,0
|
|
20240118,191100,49463968,527,527,527,527,0
|
|
20240118,191000,49463968,527,527,527,527,0
|
|
20240118,190900,49463968,527,527,527,527,0
|
|
20240118,190800,49463968,527,527,527,527,0
|
|
20240118,190700,49463968,527,527,527,527,0
|
|
20240118,190600,49463968,527,527,527,527,0
|
|
20240118,190500,49463968,527,527,527,527,0
|
|
20240118,190400,49463968,527,527,527,527,0
|
|
20240118,190300,49463968,527,527,527,527,0
|
|
20240118,190200,49463968,527,527,527,527,0
|
|
20240118,190100,49463968,527,527,527,527,0
|
|
20240118,190000,49463968,527,527,527,527,0
|
|
20240118,185900,49463968,527,527,527,527,0
|
|
20240118,185800,49463968,527,527,527,527,0
|
|
20240118,185700,49463968,527,527,527,527,0
|
|
20240118,185600,49463968,527,527,527,527,2366
|
|
20240118,185500,49463968,527,527,527,527,0
|
|
20240118,185400,49463968,527,527,527,527,0
|
|
20240118,185300,49463968,527,527,527,527,0
|
|
20240118,185200,49463968,527,527,527,527,0
|
|
20240118,185100,49463968,527,527,527,527,0
|
|
20240118,185000,49463968,527,527,527,527,0
|
|
20240118,184900,49463968,527,527,527,527,0
|
|
20240118,184800,49463968,527,527,527,527,0
|
|
20240118,184700,49463968,527,527,527,527,0
|
|
20240118,184600,49463968,527,527,527,527,0
|
|
20240118,184500,49463968,527,527,527,527,0
|
|
20240118,184400,49463968,527,527,527,527,0
|
|
20240118,184300,49463968,527,527,527,527,0
|
|
20240118,184200,49463968,527,527,527,527,0
|
|
20240118,184100,49463968,527,527,527,527,0
|
|
20240118,184000,49463968,527,527,527,527,0
|
|
20240118,183900,49463968,527,527,527,527,0
|
|
20240118,183800,49463968,527,527,527,527,0
|
|
20240118,183700,49463968,527,527,527,527,0
|
|
20240118,183600,49463968,527,527,527,527,0
|
|
20240118,183500,49463968,527,527,527,527,0
|
|
20240118,183400,49463968,527,527,527,527,0
|
|
20240118,183300,49463968,527,527,527,527,0
|
|
20240118,183200,49463968,527,527,527,527,0
|
|
20240118,183100,49463968,527,527,527,527,0
|
|
20240118,183000,49463968,527,527,527,527,0
|
|
20240118,182900,49463968,527,527,527,527,0
|
|
20240118,182800,49463968,527,527,527,527,0
|
|
20240118,182700,49463968,527,527,527,527,0
|
|
20240118,182600,49463968,527,527,527,527,2366
|
|
20240118,182500,49463968,527,527,527,527,0
|
|
20240118,182400,49463968,527,527,527,527,0
|
|
20240118,182300,49463968,527,527,527,527,0
|
|
20240118,182200,49463968,527,527,527,527,0
|
|
20240118,182100,49463968,527,527,527,527,0
|
|
20240118,182000,49463968,527,527,527,527,0
|
|
20240118,181900,49463968,527,527,527,527,0
|
|
20240118,181800,49463968,527,527,527,527,0
|
|
20240118,181700,49463968,527,527,527,527,0
|
|
20240118,181600,49463968,527,527,527,527,0
|
|
20240118,181500,49463968,527,527,527,527,0
|
|
20240118,181400,49463968,527,527,527,527,0
|
|
20240118,181300,49463968,527,527,527,527,0
|
|
20240118,181200,49463968,527,527,527,527,0
|
|
20240118,181100,49463968,527,527,527,527,0
|
|
20240118,181000,49463968,527,527,527,527,0
|
|
20240118,180900,49463968,527,527,527,527,0
|
|
20240118,180800,49463968,527,527,527,527,0
|
|
20240118,180700,49463968,527,527,527,527,0
|
|
20240118,180600,49463968,527,527,527,527,0
|
|
20240118,180500,49463968,527,527,527,527,0
|
|
20240118,180400,49463968,527,527,527,527,0
|
|
20240118,180300,49463968,527,527,527,527,0
|
|
20240118,180200,49463968,527,527,527,527,0
|
|
20240118,180100,49463968,527,527,527,527,0
|
|
20240118,180000,49463968,527,527,527,527,0
|
|
20240118,175900,49463968,527,527,527,527,0
|
|
20240118,175800,49463968,527,527,527,527,0
|
|
20240118,175700,49463968,527,527,527,527,0
|
|
20240118,175600,49463968,527,527,527,527,2366
|
|
20240118,175500,49463968,527,527,527,527,0
|
|
20240118,175400,49463968,527,527,527,527,0
|
|
20240118,175300,49463968,527,527,527,527,0
|
|
20240118,175200,49463968,527,527,527,527,0
|
|
20240118,175100,49463968,527,527,527,527,0
|
|
20240118,175000,49463968,527,527,527,527,0
|
|
20240118,174900,49463968,527,527,527,527,0
|
|
20240118,174800,49463968,527,527,527,527,0
|
|
20240118,174700,49463968,527,527,527,527,0
|
|
20240118,174600,49463968,527,527,527,527,0
|
|
20240118,174500,49463968,527,527,527,527,0
|
|
20240118,174400,49463968,527,527,527,527,0
|
|
20240118,174300,49463968,527,527,527,527,0
|
|
20240118,174200,49463968,527,527,527,527,0
|
|
20240118,174100,49463968,527,527,527,527,0
|
|
20240118,174000,49463968,527,527,527,527,0
|
|
20240118,173900,49463968,527,527,527,527,0
|
|
20240118,173800,49463968,527,527,527,527,0
|
|
20240118,173700,49463968,527,527,527,527,0
|
|
20240118,173600,49463968,527,527,527,527,0
|
|
20240118,173500,49463968,527,527,527,527,0
|
|
20240118,173400,49463968,527,527,527,527,0
|
|
20240118,173300,49463968,527,527,527,527,0
|
|
20240118,173200,49463968,527,527,527,527,0
|
|
20240118,173100,49463968,527,527,527,527,0
|
|
20240118,173000,49463968,527,527,527,527,0
|
|
20240118,172900,49463968,527,527,527,527,0
|
|
20240118,172800,49463968,527,527,527,527,0
|
|
20240118,172700,49463968,527,527,527,527,0
|
|
20240118,172600,49463968,527,527,527,527,2366
|
|
20240118,172500,49463968,527,527,527,527,0
|
|
20240118,172400,49463968,527,527,527,527,0
|
|
20240118,172300,49463968,527,527,527,527,0
|
|
20240118,172200,49463968,527,527,527,527,0
|
|
20240118,172100,49463968,527,527,527,527,0
|
|
20240118,172000,49463968,527,527,527,527,0
|
|
20240118,171900,49463968,527,527,527,527,0
|
|
20240118,171800,49463968,527,527,527,527,0
|
|
20240118,171700,49463968,527,527,527,527,0
|
|
20240118,171600,49463968,527,527,527,527,0
|
|
20240118,171500,49463968,527,527,527,527,0
|
|
20240118,171400,49463968,527,527,527,527,0
|
|
20240118,171300,49463968,527,527,527,527,0
|
|
20240118,171200,49463968,527,527,527,527,0
|
|
20240118,171100,49463968,527,527,527,527,0
|
|
20240118,171000,49463968,527,527,527,527,0
|
|
20240118,170900,49463968,527,527,527,527,0
|
|
20240118,170800,49463968,527,527,527,527,0
|
|
20240118,170700,49463968,527,527,527,527,0
|
|
20240118,170600,49463968,527,527,527,527,0
|
|
20240118,170500,49463968,527,527,527,527,0
|
|
20240118,170400,49463968,527,527,527,527,0
|
|
20240118,170300,49463968,527,527,527,527,0
|
|
20240118,170200,49463968,527,527,527,527,0
|
|
20240118,170100,49463968,527,527,527,527,0
|
|
20240118,170000,49463968,527,527,527,527,0
|
|
20240118,165900,49463968,527,527,527,527,0
|
|
20240118,165800,49463968,527,527,527,527,0
|
|
20240118,165700,49463968,527,527,527,527,0
|
|
20240118,165600,49463968,527,527,527,527,2366
|
|
20240118,165500,49463968,527,527,527,527,0
|
|
20240118,165400,49463968,527,527,527,527,0
|
|
20240118,165300,49463968,527,527,527,527,0
|
|
20240118,165200,49463968,527,527,527,527,0
|
|
20240118,165100,49463968,527,527,527,527,0
|
|
20240118,165000,49463968,527,527,527,527,0
|
|
20240118,164900,49463968,527,527,527,527,0
|
|
20240118,164800,49463968,527,527,527,527,0
|
|
20240118,164700,49463968,527,527,527,527,0
|
|
20240118,164600,49463968,527,527,527,527,0
|
|
20240118,164500,49463968,527,527,527,527,0
|
|
20240118,164400,49463968,527,527,527,527,0
|
|
20240118,164300,49463968,527,527,527,527,0
|
|
20240118,164200,49463968,527,527,527,527,0
|
|
20240118,164100,49463968,527,527,527,527,0
|
|
20240118,164000,49463968,527,527,527,527,0
|
|
20240118,163900,49463968,527,527,527,527,0
|
|
20240118,163800,49463968,527,527,527,527,0
|
|
20240118,163700,49463968,527,527,527,527,0
|
|
20240118,163600,49463968,527,527,527,527,0
|
|
20240118,163500,49463968,527,527,527,527,0
|
|
20240118,163400,49463968,527,527,527,527,0
|
|
20240118,163300,49463968,527,527,527,527,0
|
|
20240118,163200,49463968,527,527,527,527,0
|
|
20240118,163100,49463968,527,527,527,527,0
|
|
20240118,163000,49463968,527,527,527,527,0
|
|
20240118,162900,49463968,527,527,527,527,0
|
|
20240118,162800,49463968,527,527,527,527,0
|
|
20240118,162700,49463968,527,527,527,527,0
|
|
20240118,162600,49463968,527,527,527,527,2366
|
|
20240118,162500,49463968,527,527,527,527,0
|
|
20240118,162400,49463968,527,527,527,527,0
|
|
20240118,162300,49463968,527,527,527,527,0
|
|
20240118,162200,49463968,527,527,527,527,0
|
|
20240118,162100,49463968,527,527,527,527,0
|
|
20240118,162000,49463968,527,527,527,527,0
|
|
20240118,161900,49463968,527,527,527,527,0
|
|
20240118,161800,49463968,527,527,527,527,0
|
|
20240118,161700,49463968,527,527,527,527,0
|
|
20240118,161600,49463968,527,527,527,527,0
|
|
20240118,161500,49463968,527,527,527,527,0
|
|
20240118,161400,49463968,527,527,527,527,0
|
|
20240118,161300,49463968,527,527,527,527,0
|
|
20240118,161200,49463968,527,527,527,527,0
|
|
20240118,161100,49463968,527,527,527,527,0
|
|
20240118,161000,49463968,527,527,527,527,0
|
|
20240118,160900,49463968,527,527,527,527,0
|
|
20240118,160800,49463968,527,527,527,527,0
|
|
20240118,160700,49463968,527,527,527,527,0
|
|
20240118,160600,49463968,527,527,527,527,0
|
|
20240118,160500,49463968,527,527,527,527,0
|
|
20240118,160400,49463968,527,527,527,527,0
|
|
20240118,160300,49463968,527,527,527,527,0
|
|
20240118,160200,49463968,527,527,527,527,0
|
|
20240118,160100,49463968,527,527,527,527,0
|
|
20240118,160000,49463968,527,527,527,527,0
|
|
20240118,155900,49463968,527,527,527,527,0
|
|
20240118,155800,49463968,527,527,527,527,0
|
|
20240118,155700,49463968,527,527,527,527,0
|
|
20240118,155600,49463968,527,527,527,527,2366
|
|
20240118,155500,49463968,527,527,527,527,0
|
|
20240118,155400,49463968,527,527,527,527,0
|
|
20240118,155300,49463968,527,527,527,527,0
|
|
20240118,155200,49463968,527,527,527,527,0
|
|
20240118,155100,49463968,527,527,527,527,0
|
|
20240118,155000,49463968,527,527,527,527,0
|
|
20240118,154900,49463968,527,527,527,527,0
|
|
20240118,154800,49463968,527,527,527,527,0
|
|
20240118,154700,49463968,527,527,527,527,0
|
|
20240118,154600,49463968,527,527,527,527,0
|
|
20240118,154500,49463968,527,527,527,527,0
|
|
20240118,154400,49463968,527,527,527,527,0
|
|
20240118,154300,49463968,527,527,527,527,0
|
|
20240118,154200,49463968,527,527,527,527,0
|
|
20240118,154100,49463968,527,527,527,527,0
|
|
20240118,154000,49463968,527,527,527,527,0
|
|
20240118,153900,49463968,527,527,527,527,0
|
|
20240118,153800,49463968,527,527,527,527,0
|
|
20240118,153700,49463968,527,527,527,527,0
|
|
20240118,153600,49463968,527,527,527,527,0
|
|
20240118,153500,49463968,527,527,527,527,0
|
|
20240118,153400,49463968,527,527,527,527,0
|
|
20240118,153300,49463968,527,527,527,527,0
|
|
20240118,153200,49463968,527,527,527,527,0
|
|
20240118,153100,49463968,527,527,527,527,0
|
|
20240118,153000,49463968,527,527,527,527,2366
|
|
20240118,152900,48217086,525,525,525,525,0
|
|
20240118,152800,48217086,525,525,525,525,0
|
|
20240118,152700,48217086,525,525,525,525,0
|
|
20240118,152600,48217086,525,525,525,525,0
|
|
20240118,152500,48217086,525,525,525,525,0
|
|
20240118,152400,48217086,525,525,525,525,0
|
|
20240118,152300,48217086,525,525,525,525,0
|
|
20240118,152200,48217086,525,525,525,525,0
|
|
20240118,152100,48217086,525,525,525,525,0
|
|
20240118,152000,48217086,525,525,525,525,0
|
|
20240118,151900,48217086,525,525,525,525,13
|
|
20240118,151800,48210261,525,525,525,525,6
|
|
20240118,151700,48207111,522,522,522,522,175
|
|
20240118,151600,48115761,525,525,525,525,0
|
|
20240118,151500,48115761,525,525,525,525,0
|
|
20240118,151400,48115761,525,525,525,525,0
|
|
20240118,151300,48115761,525,525,525,525,0
|
|
20240118,151200,48115761,525,525,525,525,0
|
|
20240118,151100,48115761,525,525,525,525,1
|
|
20240118,151000,48115236,523,523,523,523,11
|
|
20240118,150900,48109483,527,527,527,527,0
|
|
20240118,150800,48109483,527,527,527,527,0
|
|
20240118,150700,48109483,527,527,527,527,0
|
|
20240118,150600,48109483,527,527,527,523,202
|
|
20240118,150500,48003829,527,527,527,527,0
|
|
20240118,150400,48003829,527,527,527,527,0
|
|
20240118,150300,48003829,527,527,527,527,0
|
|
20240118,150200,48003829,527,527,527,527,0
|
|
20240118,150100,48003829,527,527,527,527,0
|
|
20240118,150000,48003829,527,527,527,527,0
|
|
20240118,145900,48003829,527,527,527,527,0
|
|
20240118,145800,48003829,527,527,527,527,0
|
|
20240118,145700,48003829,527,527,527,527,0
|
|
20240118,145600,48003829,527,527,527,527,0
|
|
20240118,145500,48003829,527,527,527,527,0
|
|
20240118,145400,48003829,527,527,527,527,0
|
|
20240118,145300,48003829,527,527,527,527,0
|
|
20240118,145200,48003829,527,527,527,527,0
|
|
20240118,145100,48003829,527,527,527,527,0
|
|
20240118,145000,48003829,527,527,527,527,0
|
|
20240118,144900,48003829,527,526,527,526,11
|
|
20240118,144800,47998042,527,526,527,526,11
|
|
20240118,144700,47992255,526,526,526,526,0
|
|
20240118,144600,47992255,526,526,526,526,0
|
|
20240118,144500,47992255,526,526,526,526,0
|
|
20240118,144400,47992255,526,526,526,526,0
|
|
20240118,144300,47992255,526,526,526,526,0
|
|
20240118,144200,47992255,526,526,526,526,0
|
|
20240118,144100,47992255,526,526,526,526,0
|
|
20240118,144000,47992255,526,522,526,522,92
|
|
20240118,143900,47944011,523,525,525,523,3
|
|
20240118,143800,47942439,527,527,527,527,0
|
|
20240118,143700,47942439,527,527,527,527,0
|
|
20240118,143600,47942439,527,527,527,527,0
|
|
20240118,143500,47942439,527,527,527,527,0
|
|
20240118,143400,47942439,527,527,527,527,29
|
|
20240118,143300,47927156,528,528,528,528,0
|
|
20240118,143200,47927156,528,528,528,528,0
|
|
20240118,143100,47927156,528,517,528,517,1456
|
|
20240118,143000,47168727,520,520,520,520,3
|
|
20240118,142900,47167167,518,519,519,518,50
|
|
20240118,142800,47141264,519,520,520,519,15
|
|
20240118,142700,47133474,520,524,524,520,4906
|
|
20240118,142600,44579342,528,528,528,528,0
|
|
20240118,142500,44579342,528,528,528,528,0
|
|
20240118,142400,44579342,528,525,528,525,11
|
|
20240118,142300,44573564,528,528,528,528,0
|
|
20240118,142200,44573564,528,528,528,528,0
|
|
20240118,142100,44573564,528,528,528,528,0
|
|
20240118,142000,44573564,528,528,528,528,0
|
|
20240118,141900,44573564,528,528,528,528,0
|
|
20240118,141800,44573564,528,528,528,528,0
|
|
20240118,141700,44573564,528,528,528,528,0
|
|
20240118,141600,44573564,528,528,528,528,400
|
|
20240118,141500,44362364,528,528,528,528,0
|
|
20240118,141400,44362364,528,528,528,528,0
|
|
20240118,141300,44362364,528,528,528,528,0
|
|
20240118,141200,44362364,528,528,528,528,0
|
|
20240118,141100,44362364,528,528,528,528,0
|
|
20240118,141000,44362364,528,528,528,528,0
|
|
20240118,140900,44362364,528,528,528,528,0
|
|
20240118,140800,44362364,528,528,528,528,0
|
|
20240118,140700,44362364,528,528,528,528,0
|
|
20240118,140600,44362364,528,528,528,528,0
|
|
20240118,140500,44362364,528,528,528,528,1
|
|
20240118,140400,44361836,524,524,524,524,77
|
|
20240118,140300,44321488,524,524,524,524,0
|
|
20240118,140200,44321488,524,524,524,524,1
|
|
20240118,140100,44320964,524,525,525,524,922
|
|
20240118,140000,43837696,525,525,525,525,432
|
|
20240118,135900,43610896,524,525,525,524,191
|
|
20240118,135800,43510811,525,528,528,525,53
|
|
20240118,135700,43482950,525,526,526,525,1066
|
|
20240118,135600,42922745,526,528,528,526,148
|
|
20240118,135500,42844823,528,528,528,528,150
|
|
20240118,135400,42765623,528,528,528,528,0
|
|
20240118,135300,42765623,528,528,528,528,0
|
|
20240118,135200,42765623,528,528,528,528,0
|
|
20240118,135100,42765623,528,528,528,528,0
|
|
20240118,135000,42765623,528,528,528,528,0
|
|
20240118,134900,42765623,528,528,528,528,0
|
|
20240118,134800,42765623,528,528,528,528,0
|
|
20240118,134700,42765623,528,528,528,528,1
|
|
20240118,134600,42765095,527,527,527,527,0
|
|
20240118,134500,42765095,527,527,527,527,0
|
|
20240118,134400,42765095,527,527,527,527,2
|
|
20240118,134300,42764041,528,528,528,528,0
|
|
20240118,134200,42764041,528,528,528,528,0
|
|
20240118,134100,42764041,528,528,528,528,0
|
|
20240118,134000,42764041,528,528,528,528,1
|
|
20240118,133900,42763513,528,528,528,528,0
|
|
20240118,133800,42763513,528,528,528,528,0
|
|
20240118,133700,42763513,528,528,528,528,1
|
|
20240118,133600,42762985,527,527,527,527,0
|
|
20240118,133500,42762985,527,527,527,527,0
|
|
20240118,133400,42762985,527,527,527,527,100
|
|
20240118,133300,42710285,527,527,527,527,0
|
|
20240118,133200,42710285,527,527,527,527,0
|
|
20240118,133100,42710285,527,525,527,525,501
|
|
20240118,133000,42447258,525,525,525,525,0
|
|
20240118,132900,42447258,525,525,525,525,0
|
|
20240118,132800,42447258,525,525,525,525,70
|
|
20240118,132700,42410508,529,529,529,529,0
|
|
20240118,132600,42410508,529,529,529,529,0
|
|
20240118,132500,42410508,529,529,529,529,0
|
|
20240118,132400,42410508,529,529,529,529,0
|
|
20240118,132300,42410508,529,529,529,529,0
|
|
20240118,132200,42410508,529,529,529,529,0
|
|
20240118,132100,42410508,529,529,529,529,0
|
|
20240118,132000,42410508,529,529,529,529,0
|
|
20240118,131900,42410508,529,529,529,529,0
|
|
20240118,131800,42410508,529,529,529,529,995
|
|
20240118,131700,41884153,529,529,529,529,0
|
|
20240118,131600,41884153,529,529,529,529,0
|
|
20240118,131500,41884153,529,529,529,529,0
|
|
20240118,131400,41884153,529,529,529,529,0
|
|
20240118,131300,41884153,529,529,529,529,0
|
|
20240118,131200,41884153,529,529,529,529,0
|
|
20240118,131100,41884153,529,529,529,529,0
|
|
20240118,131000,41884153,529,529,529,529,0
|
|
20240118,130900,41884153,529,529,529,529,0
|
|
20240118,130800,41884153,529,529,529,529,0
|
|
20240118,130700,41884153,529,529,529,529,0
|
|
20240118,130600,41884153,529,529,529,529,0
|
|
20240118,130500,41884153,529,529,529,529,696
|
|
20240118,130400,41515969,531,531,531,531,0
|
|
20240118,130300,41515969,531,528,531,528,5
|
|
20240118,130200,41513326,527,527,527,527,0
|
|
20240118,130100,41513326,527,527,527,527,0
|
|
20240118,130000,41513326,527,527,527,527,163
|
|
20240118,125900,41427425,523,523,523,523,0
|
|
20240118,125800,41427425,523,525,525,522,1590
|
|
20240118,125700,40596538,528,528,528,528,0
|
|
20240118,125600,40596538,528,528,528,528,1
|
|
20240118,125500,40596010,524,525,525,524,973
|
|
20240118,125400,40085410,526,527,527,526,790
|
|
20240118,125300,39669580,527,529,529,527,23
|
|
20240118,125200,39657436,531,531,531,531,0
|
|
20240118,125100,39657436,531,531,531,531,0
|
|
20240118,125000,39657436,531,531,531,531,1
|
|
20240118,124900,39656905,530,530,530,530,2
|
|
20240118,124800,39655845,531,531,531,531,132
|
|
20240118,124700,39585753,535,535,535,535,0
|
|
20240118,124600,39585753,535,535,535,535,2
|
|
20240118,124500,39584683,535,534,535,534,11
|
|
20240118,124400,39578808,534,534,534,534,0
|
|
20240118,124300,39578808,534,534,534,534,0
|
|
20240118,124200,39578808,534,534,534,534,0
|
|
20240118,124100,39578808,534,534,534,534,2
|
|
20240118,124000,39577740,534,534,534,534,1
|
|
20240118,123900,39577206,530,530,530,530,16
|
|
20240118,123800,39568726,535,535,535,535,0
|
|
20240118,123700,39568726,535,535,535,535,0
|
|
20240118,123600,39568726,535,535,535,535,0
|
|
20240118,123500,39568726,535,535,535,535,100
|
|
20240118,123400,39515226,535,535,535,535,0
|
|
20240118,123300,39515226,535,535,535,535,0
|
|
20240118,123200,39515226,535,534,535,534,200
|
|
20240118,123100,39408274,534,534,534,534,0
|
|
20240118,123000,39408274,534,534,534,534,0
|
|
20240118,122900,39408274,534,534,534,534,83
|
|
20240118,122800,39363952,535,535,535,535,0
|
|
20240118,122700,39363952,535,533,535,533,124
|
|
20240118,122600,39297771,532,532,532,532,0
|
|
20240118,122500,39297771,532,532,532,532,1
|
|
20240118,122400,39297239,528,529,529,528,460
|
|
20240118,122300,39054149,533,532,533,532,40
|
|
20240118,122200,39032868,532,532,532,532,0
|
|
20240118,122100,39032868,532,532,532,532,0
|
|
20240118,122000,39032868,532,532,532,532,0
|
|
20240118,121900,39032868,532,532,532,532,1360
|
|
20240118,121800,38309348,532,532,532,532,0
|
|
20240118,121700,38309348,532,532,532,532,7
|
|
20240118,121600,38305624,532,532,532,532,0
|
|
20240118,121500,38305624,532,532,532,532,0
|
|
20240118,121400,38305624,532,532,532,532,0
|
|
20240118,121300,38305624,532,532,532,532,0
|
|
20240118,121200,38305624,532,532,532,532,0
|
|
20240118,121100,38305624,532,532,532,532,31
|
|
20240118,121000,38289132,532,532,532,532,0
|
|
20240118,120900,38289132,532,532,532,532,0
|
|
20240118,120800,38289132,532,532,532,532,0
|
|
20240118,120700,38289132,532,532,532,532,0
|
|
20240118,120600,38289132,532,532,532,532,0
|
|
20240118,120500,38289132,532,532,532,532,0
|
|
20240118,120400,38289132,532,532,532,532,0
|
|
20240118,120300,38289132,532,532,532,532,0
|
|
20240118,120200,38289132,532,532,532,532,0
|
|
20240118,120100,38289132,532,532,532,532,0
|
|
20240118,120000,38289132,532,532,532,532,1
|
|
20240118,115900,38288600,529,530,530,529,450
|
|
20240118,115800,38050250,532,532,532,532,1
|
|
20240118,115700,38049718,530,530,530,529,351
|
|
20240118,115600,37863828,533,532,533,532,934
|
|
20240118,115500,37366016,533,533,533,533,89
|
|
20240118,115400,37318579,534,534,534,534,0
|
|
20240118,115300,37318579,534,533,534,533,11
|
|
20240118,115200,37312715,533,533,533,533,41
|
|
20240118,115100,37290862,533,532,533,532,23
|
|
20240118,115000,37278613,533,533,533,533,0
|
|
20240118,114900,37278613,533,532,533,532,11
|
|
20240118,114800,37272760,533,533,533,533,0
|
|
20240118,114700,37272760,533,533,533,533,0
|
|
20240118,114600,37272760,533,533,533,533,0
|
|
20240118,114500,37272760,533,533,533,533,0
|
|
20240118,114400,37272760,533,533,533,533,0
|
|
20240118,114300,37272760,533,533,533,533,0
|
|
20240118,114200,37272760,533,533,533,533,0
|
|
20240118,114100,37272760,533,533,533,533,0
|
|
20240118,114000,37272760,533,533,533,533,0
|
|
20240118,113900,37272760,533,533,533,533,0
|
|
20240118,113800,37272760,533,533,533,533,0
|
|
20240118,113700,37272760,533,533,533,533,0
|
|
20240118,113600,37272760,533,533,533,533,0
|
|
20240118,113500,37272760,533,533,533,533,24
|
|
20240118,113400,37259968,530,530,530,530,0
|
|
20240118,113300,37259968,530,530,530,530,93
|
|
20240118,113200,37210678,530,531,531,530,130
|
|
20240118,113100,37141665,536,536,536,536,0
|
|
20240118,113000,37141665,536,536,536,536,0
|
|
20240118,112900,37141665,536,536,536,536,0
|
|
20240118,112800,37141665,536,536,536,536,0
|
|
20240118,112700,37141665,536,536,536,536,1
|
|
20240118,112600,37141129,536,536,536,536,0
|
|
20240118,112500,37141129,536,536,536,536,0
|
|
20240118,112400,37141129,536,536,536,536,66
|
|
20240118,112300,37105753,536,536,536,536,11
|
|
20240118,112200,37099857,536,536,536,536,0
|
|
20240118,112100,37099857,536,536,536,536,0
|
|
20240118,112000,37099857,536,536,536,536,0
|
|
20240118,111900,37099857,536,536,536,536,1
|
|
20240118,111800,37099321,530,535,535,530,21
|
|
20240118,111700,37088091,535,535,535,535,0
|
|
20240118,111600,37088091,535,535,535,535,0
|
|
20240118,111500,37088091,535,535,535,535,0
|
|
20240118,111400,37088091,535,535,535,535,2
|
|
20240118,111300,37087021,537,531,537,531,30
|
|
20240118,111200,37070960,530,536,536,530,28
|
|
20240118,111100,37055964,536,536,536,536,37
|
|
20240118,111000,37036132,536,536,536,536,16
|
|
20240118,110900,37027556,536,536,536,536,15
|
|
20240118,110800,37019516,536,536,536,536,15
|
|
20240118,110700,37011476,536,536,536,536,0
|
|
20240118,110600,37011476,536,531,536,531,71
|
|
20240118,110500,36973478,530,530,530,530,2
|
|
20240118,110400,36972418,536,536,536,536,0
|
|
20240118,110300,36972418,536,536,536,536,0
|
|
20240118,110200,36972418,536,536,536,536,14
|
|
20240118,110100,36964914,535,535,535,535,0
|
|
20240118,110000,36964914,535,535,535,535,0
|
|
20240118,105900,36964914,535,535,535,535,0
|
|
20240118,105800,36964914,535,535,535,535,1340
|
|
20240118,105700,36248014,536,536,536,536,0
|
|
20240118,105600,36248014,536,536,536,536,0
|
|
20240118,105500,36248014,536,536,536,536,0
|
|
20240118,105400,36248014,536,536,536,536,0
|
|
20240118,105300,36248014,536,536,536,536,28
|
|
20240118,105200,36233006,536,535,536,535,115
|
|
20240118,105100,36171385,536,536,536,536,0
|
|
20240118,105000,36171385,536,530,536,530,3
|
|
20240118,104900,36169789,536,535,536,535,300
|
|
20240118,104800,36009272,535,533,535,533,20
|
|
20240118,104700,35998602,533,530,533,530,8
|
|
20240118,104600,35994350,534,534,534,534,0
|
|
20240118,104500,35994350,534,534,534,534,0
|
|
20240118,104400,35994350,534,534,534,534,0
|
|
20240118,104300,35994350,534,534,534,534,0
|
|
20240118,104200,35994350,534,534,534,534,0
|
|
20240118,104100,35994350,534,534,534,534,2
|
|
20240118,104000,35993282,534,534,534,534,1490
|
|
20240118,103900,35197622,535,535,535,535,0
|
|
20240118,103800,35197622,535,535,535,535,0
|
|
20240118,103700,35197622,535,535,535,535,0
|
|
20240118,103600,35197622,535,535,535,535,0
|
|
20240118,103500,35197622,535,535,535,535,0
|
|
20240118,103400,35197622,535,535,535,535,0
|
|
20240118,103300,35197622,535,535,535,535,0
|
|
20240118,103200,35197622,535,535,535,535,0
|
|
20240118,103100,35197622,535,535,535,535,0
|
|
20240118,103000,35197622,535,535,535,535,20
|
|
20240118,102900,35186922,536,536,536,536,11
|
|
20240118,102800,35181026,536,529,536,528,88
|
|
20240118,102700,35134470,528,528,528,528,3
|
|
20240118,102600,35132886,528,529,529,527,6
|
|
20240118,102500,35129718,527,528,528,527,2
|
|
20240118,102400,35128663,531,531,531,531,16
|
|
20240118,102300,35120167,538,538,538,538,0
|
|
20240118,102200,35120167,538,538,538,538,0
|
|
20240118,102100,35120167,538,538,538,538,0
|
|
20240118,102000,35120167,538,538,538,538,0
|
|
20240118,101900,35120167,538,538,538,538,0
|
|
20240118,101800,35120167,538,538,538,538,0
|
|
20240118,101700,35120167,538,538,538,538,0
|
|
20240118,101600,35120167,538,538,538,538,0
|
|
20240118,101500,35120167,538,538,538,538,0
|
|
20240118,101400,35120167,538,538,538,538,0
|
|
20240118,101300,35120167,538,537,538,537,800
|
|
20240118,101200,34689856,538,538,538,538,168
|
|
20240118,101100,34599472,527,530,539,527,11611
|
|
20240118,101000,28376302,530,527,530,527,825
|
|
20240118,100900,27939505,530,530,530,530,500
|
|
20240118,100800,27674505,530,530,530,530,98
|
|
20240118,100700,27622565,530,530,530,530,81
|
|
20240118,100600,27579635,527,527,527,527,2
|
|
20240118,100500,27578581,527,527,527,527,20
|
|
20240118,100400,27568041,530,530,530,530,50
|
|
20240118,100300,27541541,530,530,530,530,0
|
|
20240118,100200,27541541,530,530,530,530,0
|
|
20240118,100100,27541541,530,529,530,529,100
|
|
20240118,100000,27488623,529,529,529,529,5
|
|
20240118,095900,27485978,529,525,529,525,2288
|
|
20240118,095800,26284644,524,524,524,524,755
|
|
20240118,095700,25889024,524,524,524,524,0
|
|
20240118,095600,25889024,524,523,524,523,2
|
|
20240118,095500,25887977,523,522,523,522,1500
|
|
20240118,095400,25103549,522,521,522,521,1500
|
|
20240118,095300,24320941,521,521,521,521,1
|
|
20240118,095200,24320420,520,521,521,520,11
|
|
20240118,095100,24314690,521,521,521,521,0
|
|
20240118,095000,24314690,521,521,521,521,0
|
|
20240118,094900,24314690,521,521,521,521,597
|
|
20240118,094800,24003653,522,521,522,521,96
|
|
20240118,094700,23953636,521,521,523,521,951
|
|
20240118,094600,23457431,520,517,520,517,120
|
|
20240118,094500,23395061,517,517,517,517,0
|
|
20240118,094400,23395061,517,517,517,517,321
|
|
20240118,094300,23229104,516,516,516,516,0
|
|
20240118,094200,23229104,516,517,517,516,23823
|
|
20240118,094100,10935827,522,517,522,517,2
|
|
20240118,094000,10934788,523,523,523,523,0
|
|
20240118,093900,10934788,523,523,523,523,1
|
|
20240118,093800,10934265,523,524,524,516,1003
|
|
20240118,093700,10416694,516,520,520,516,20
|
|
20240118,093600,10406348,524,524,524,524,0
|
|
20240118,093500,10406348,524,524,524,524,0
|
|
20240118,093400,10406348,524,524,524,524,2
|
|
20240118,093300,10405300,524,524,524,524,4
|
|
20240118,093200,10403204,524,524,524,524,0
|
|
20240118,093100,10403204,524,524,524,524,0
|
|
20240118,093000,10403204,524,524,524,524,0
|
|
20240118,092900,10403204,524,524,524,524,0
|
|
20240118,092800,10403204,524,524,524,524,0
|
|
20240118,092700,10403204,524,517,524,517,2236
|
|
20240118,092600,9245540,525,525,525,525,4
|
|
20240118,092500,9243440,525,525,525,525,2000
|
|
20240118,092400,8193440,525,525,525,525,0
|
|
20240118,092300,8193440,525,524,525,524,203
|
|
20240118,092200,8086966,524,523,524,523,15
|
|
20240118,092100,8079120,525,525,525,525,16
|
|
20240118,092000,8070720,526,526,526,526,0
|
|
20240118,091900,8070720,526,523,526,523,69
|
|
20240118,091800,8034630,526,526,526,526,1
|
|
20240118,091700,8034104,523,526,530,523,6712
|
|
20240118,091600,4510242,530,530,530,530,0
|
|
20240118,091500,4510242,530,530,530,530,0
|
|
20240118,091400,4510242,530,530,530,530,0
|
|
20240118,091300,4510242,530,528,530,528,89
|
|
20240118,091200,4463248,531,531,531,531,0
|
|
20240118,091100,4463248,531,531,531,531,0
|
|
20240118,091000,4463248,531,531,531,531,86
|
|
20240118,090900,4417582,535,535,535,535,0
|
|
20240118,090800,4417582,535,533,535,533,314
|
|
20240118,090700,4249818,533,533,533,533,86
|
|
20240118,090600,4203980,535,535,535,535,1500
|
|
20240118,090500,3401480,535,535,535,535,0
|
|
20240118,090400,3401480,535,534,535,534,1800
|
|
20240118,090300,2438935,535,535,535,535,1
|
|
20240118,090200,2438400,530,535,535,530,401
|
|
20240118,090100,2225865,525,535,535,525,4142
|
|
20240118,090000,10165,535,535,535,535,2
|