587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184400,272105527,517,517,517,517,2490
|
|
20240105,184300,272105527,517,517,517,517,0
|
|
20240105,184200,272105527,517,517,517,517,0
|
|
20240105,184100,272105527,517,517,517,517,0
|
|
20240105,184000,272105527,517,517,517,517,0
|
|
20240105,183900,272105527,517,517,517,517,0
|
|
20240105,183800,272105527,517,517,517,517,0
|
|
20240105,183700,272105527,517,517,517,517,0
|
|
20240105,183600,272105527,517,517,517,517,0
|
|
20240105,183500,272105527,517,517,517,517,0
|
|
20240105,183400,272105527,517,517,517,517,0
|
|
20240105,183300,272105527,517,517,517,517,0
|
|
20240105,183200,272105527,517,517,517,517,0
|
|
20240105,183100,272105527,517,517,517,517,0
|
|
20240105,183000,272105527,517,517,517,517,0
|
|
20240105,182900,272105527,517,517,517,517,0
|
|
20240105,182800,272105527,517,517,517,517,0
|
|
20240105,182700,272105527,517,517,517,517,0
|
|
20240105,182600,272105527,517,517,517,517,0
|
|
20240105,182500,272105527,517,517,517,517,0
|
|
20240105,182400,272105527,517,517,517,517,0
|
|
20240105,182300,272105527,517,517,517,517,0
|
|
20240105,182200,272105527,517,517,517,517,0
|
|
20240105,182100,272105527,517,517,517,517,0
|
|
20240105,182000,272105527,517,517,517,517,0
|
|
20240105,181900,272105527,517,517,517,517,0
|
|
20240105,181800,272105527,517,517,517,517,0
|
|
20240105,181700,272105527,517,517,517,517,0
|
|
20240105,181600,272105527,517,517,517,517,0
|
|
20240105,181500,272105527,517,517,517,517,0
|
|
20240105,181400,272105527,517,517,517,517,2490
|
|
20240105,181300,272105527,517,517,517,517,0
|
|
20240105,181200,272105527,517,517,517,517,0
|
|
20240105,181100,272105527,517,517,517,517,0
|
|
20240105,181000,272105527,517,517,517,517,0
|
|
20240105,180900,272105527,517,517,517,517,0
|
|
20240105,180800,272105527,517,517,517,517,0
|
|
20240105,180700,272105527,517,517,517,517,0
|
|
20240105,180600,272105527,517,517,517,517,0
|
|
20240105,180500,272105527,517,517,517,517,0
|
|
20240105,180400,272105527,517,517,517,517,0
|
|
20240105,180300,272105527,517,517,517,517,0
|
|
20240105,180200,272105527,517,517,517,517,0
|
|
20240105,180100,272105527,517,517,517,517,0
|
|
20240105,180000,272105527,517,517,517,517,0
|
|
20240105,175900,272105527,517,517,517,517,0
|
|
20240105,175800,272105527,517,517,517,517,0
|
|
20240105,175700,272105527,517,517,517,517,0
|
|
20240105,175600,272105527,517,517,517,517,0
|
|
20240105,175500,272105527,517,517,517,517,0
|
|
20240105,175400,272105527,517,517,517,517,0
|
|
20240105,175300,272105527,517,517,517,517,0
|
|
20240105,175200,272105527,517,517,517,517,0
|
|
20240105,175100,272105527,517,517,517,517,0
|
|
20240105,175000,272105527,517,517,517,517,0
|
|
20240105,174900,272105527,517,517,517,517,0
|
|
20240105,174800,272105527,517,517,517,517,0
|
|
20240105,174700,272105527,517,517,517,517,0
|
|
20240105,174600,272105527,517,517,517,517,0
|
|
20240105,174500,272105527,517,517,517,517,0
|
|
20240105,174400,272105527,517,517,517,517,2490
|
|
20240105,174300,272105527,517,517,517,517,0
|
|
20240105,174200,272105527,517,517,517,517,0
|
|
20240105,174100,272105527,517,517,517,517,0
|
|
20240105,174000,272105527,517,517,517,517,0
|
|
20240105,173900,272105527,517,517,517,517,0
|
|
20240105,173800,272105527,517,517,517,517,0
|
|
20240105,173700,272105527,517,517,517,517,0
|
|
20240105,173600,272105527,517,517,517,517,0
|
|
20240105,173500,272105527,517,517,517,517,0
|
|
20240105,173400,272105527,517,517,517,517,0
|
|
20240105,173300,272105527,517,517,517,517,0
|
|
20240105,173200,272105527,517,517,517,517,0
|
|
20240105,173100,272105527,517,517,517,517,0
|
|
20240105,173000,272105527,517,517,517,517,0
|
|
20240105,172900,272105527,517,517,517,517,0
|
|
20240105,172800,272105527,517,517,517,517,0
|
|
20240105,172700,272105527,517,517,517,517,0
|
|
20240105,172600,272105527,517,517,517,517,0
|
|
20240105,172500,272105527,517,517,517,517,0
|
|
20240105,172400,272105527,517,517,517,517,0
|
|
20240105,172300,272105527,517,517,517,517,0
|
|
20240105,172200,272105527,517,517,517,517,0
|
|
20240105,172100,272105527,517,517,517,517,0
|
|
20240105,172000,272105527,517,517,517,517,0
|
|
20240105,171900,272105527,517,517,517,517,0
|
|
20240105,171800,272105527,517,517,517,517,0
|
|
20240105,171700,272105527,517,517,517,517,0
|
|
20240105,171600,272105527,517,517,517,517,0
|
|
20240105,171500,272105527,517,517,517,517,0
|
|
20240105,171400,272105527,517,517,517,517,2490
|
|
20240105,171300,272105527,517,517,517,517,0
|
|
20240105,171200,272105527,517,517,517,517,0
|
|
20240105,171100,272105527,517,517,517,517,0
|
|
20240105,171000,272105527,517,517,517,517,0
|
|
20240105,170900,272105527,517,517,517,517,0
|
|
20240105,170800,272105527,517,517,517,517,0
|
|
20240105,170700,272105527,517,517,517,517,0
|
|
20240105,170600,272105527,517,517,517,517,0
|
|
20240105,170500,272105527,517,517,517,517,0
|
|
20240105,170400,272105527,517,517,517,517,0
|
|
20240105,170300,272105527,517,517,517,517,0
|
|
20240105,170200,272105527,517,517,517,517,0
|
|
20240105,170100,272105527,517,517,517,517,0
|
|
20240105,170000,272105527,517,517,517,517,0
|
|
20240105,165900,272105527,517,517,517,517,0
|
|
20240105,165800,272105527,517,517,517,517,0
|
|
20240105,165700,272105527,517,517,517,517,0
|
|
20240105,165600,272105527,517,517,517,517,0
|
|
20240105,165500,272105527,517,517,517,517,0
|
|
20240105,165400,272105527,517,517,517,517,0
|
|
20240105,165300,272105527,517,517,517,517,0
|
|
20240105,165200,272105527,517,517,517,517,0
|
|
20240105,165100,272105527,517,517,517,517,0
|
|
20240105,165000,272105527,517,517,517,517,0
|
|
20240105,164900,272105527,517,517,517,517,0
|
|
20240105,164800,272105527,517,517,517,517,0
|
|
20240105,164700,272105527,517,517,517,517,0
|
|
20240105,164600,272105527,517,517,517,517,0
|
|
20240105,164500,272105527,517,517,517,517,0
|
|
20240105,164400,272105527,517,517,517,517,2490
|
|
20240105,164300,272105527,517,517,517,517,0
|
|
20240105,164200,272105527,517,517,517,517,0
|
|
20240105,164100,272105527,517,517,517,517,0
|
|
20240105,164000,272105527,517,517,517,517,0
|
|
20240105,163900,272105527,517,517,517,517,0
|
|
20240105,163800,272105527,517,517,517,517,0
|
|
20240105,163700,272105527,517,517,517,517,0
|
|
20240105,163600,272105527,517,517,517,517,0
|
|
20240105,163500,272105527,517,517,517,517,0
|
|
20240105,163400,272105527,517,517,517,517,0
|
|
20240105,163300,272105527,517,517,517,517,0
|
|
20240105,163200,272105527,517,517,517,517,0
|
|
20240105,163100,272105527,517,517,517,517,0
|
|
20240105,163000,272105527,517,517,517,517,0
|
|
20240105,162900,272105527,517,517,517,517,0
|
|
20240105,162800,272105527,517,517,517,517,0
|
|
20240105,162700,272105527,517,517,517,517,0
|
|
20240105,162600,272105527,517,517,517,517,0
|
|
20240105,162500,272105527,517,517,517,517,0
|
|
20240105,162400,272105527,517,517,517,517,0
|
|
20240105,162300,272105527,517,517,517,517,0
|
|
20240105,162200,272105527,517,517,517,517,0
|
|
20240105,162100,272105527,517,517,517,517,0
|
|
20240105,162000,272105527,517,517,517,517,0
|
|
20240105,161900,272105527,517,517,517,517,0
|
|
20240105,161800,272105527,517,517,517,517,0
|
|
20240105,161700,272105527,517,517,517,517,0
|
|
20240105,161600,272105527,517,517,517,517,0
|
|
20240105,161500,272105527,517,517,517,517,0
|
|
20240105,161400,272105527,517,517,517,517,2490
|
|
20240105,161300,272105527,517,517,517,517,0
|
|
20240105,161200,272105527,517,517,517,517,0
|
|
20240105,161100,272105527,517,517,517,517,0
|
|
20240105,161000,272105527,517,517,517,517,0
|
|
20240105,160900,272105527,517,517,517,517,0
|
|
20240105,160800,272105527,517,517,517,517,0
|
|
20240105,160700,272105527,517,517,517,517,0
|
|
20240105,160600,272105527,517,517,517,517,0
|
|
20240105,160500,272105527,517,517,517,517,0
|
|
20240105,160400,272105527,517,517,517,517,0
|
|
20240105,160300,272105527,517,517,517,517,0
|
|
20240105,160200,272105527,517,517,517,517,0
|
|
20240105,160100,272105527,517,517,517,517,0
|
|
20240105,160000,272105527,517,517,517,517,0
|
|
20240105,155900,272105527,517,517,517,517,0
|
|
20240105,155800,272105527,517,517,517,517,0
|
|
20240105,155700,272105527,517,517,517,517,0
|
|
20240105,155600,272105527,517,517,517,517,0
|
|
20240105,155500,272105527,517,517,517,517,0
|
|
20240105,155400,272105527,517,517,517,517,0
|
|
20240105,155300,272105527,517,517,517,517,0
|
|
20240105,155200,272105527,517,517,517,517,0
|
|
20240105,155100,272105527,517,517,517,517,0
|
|
20240105,155000,272105527,517,517,517,517,0
|
|
20240105,154900,272105527,517,517,517,517,0
|
|
20240105,154800,272105527,517,517,517,517,0
|
|
20240105,154700,272105527,517,517,517,517,0
|
|
20240105,154600,272105527,517,517,517,517,0
|
|
20240105,154500,272105527,517,517,517,517,0
|
|
20240105,154400,272105527,517,517,517,517,2490
|
|
20240105,154300,272105527,517,517,517,517,0
|
|
20240105,154200,272105527,517,517,517,517,0
|
|
20240105,154100,272105527,517,517,517,517,0
|
|
20240105,154000,272105527,517,517,517,517,0
|
|
20240105,153900,272105527,517,517,517,517,0
|
|
20240105,153800,272105527,517,517,517,517,0
|
|
20240105,153700,272105527,517,517,517,517,0
|
|
20240105,153600,272105527,517,517,517,517,0
|
|
20240105,153500,272105527,517,517,517,517,0
|
|
20240105,153400,272105527,517,517,517,517,0
|
|
20240105,153300,272105527,517,517,517,517,0
|
|
20240105,153200,272105527,517,517,517,517,0
|
|
20240105,153100,272105527,517,517,517,517,0
|
|
20240105,153000,272105527,517,517,517,517,2490
|
|
20240105,152900,270818197,516,516,516,516,0
|
|
20240105,152800,270818197,516,516,516,516,0
|
|
20240105,152700,270818197,516,516,516,516,0
|
|
20240105,152600,270818197,516,516,516,516,0
|
|
20240105,152500,270818197,516,516,516,516,0
|
|
20240105,152400,270818197,516,516,516,516,0
|
|
20240105,152300,270818197,516,516,516,516,0
|
|
20240105,152200,270818197,516,516,516,516,0
|
|
20240105,152100,270818197,516,516,516,516,0
|
|
20240105,152000,270818197,516,516,516,516,0
|
|
20240105,151900,270818197,516,516,516,516,50
|
|
20240105,151800,270792397,516,516,516,516,0
|
|
20240105,151700,270792397,516,518,518,516,80
|
|
20240105,151600,270750966,518,518,518,518,3
|
|
20240105,151500,270749412,518,518,518,518,20
|
|
20240105,151400,270739052,516,516,516,516,74
|
|
20240105,151300,270700868,519,519,519,519,0
|
|
20240105,151200,270700868,519,519,519,519,0
|
|
20240105,151100,270700868,519,519,519,519,62
|
|
20240105,151000,270668690,519,516,519,516,570
|
|
20240105,150900,270374540,520,520,520,520,0
|
|
20240105,150800,270374540,520,516,520,516,26480
|
|
20240105,150700,256622077,516,516,516,516,207
|
|
20240105,150600,256515265,516,516,516,516,0
|
|
20240105,150500,256515265,516,516,516,516,0
|
|
20240105,150400,256515265,516,516,516,516,0
|
|
20240105,150300,256515265,516,517,517,516,9215
|
|
20240105,150200,251760191,518,517,518,517,251
|
|
20240105,150100,251630340,517,517,517,517,5240
|
|
20240105,150000,248921260,518,518,518,518,0
|
|
20240105,145900,248921260,518,518,518,518,1
|
|
20240105,145800,248920742,517,517,517,517,1
|
|
20240105,145700,248920225,517,517,517,517,8
|
|
20240105,145600,248916089,518,517,518,517,21
|
|
20240105,145500,248905222,517,517,517,517,200
|
|
20240105,145400,248801822,517,518,518,517,106
|
|
20240105,145300,248746918,518,518,518,518,1
|
|
20240105,145200,248746400,518,518,518,518,16
|
|
20240105,145100,248738112,518,518,518,518,20
|
|
20240105,145000,248727752,518,518,518,518,304
|
|
20240105,144900,248570280,518,518,518,518,20
|
|
20240105,144800,248559920,518,518,518,518,5099
|
|
20240105,144700,245918638,518,518,518,518,37
|
|
20240105,144600,245899472,518,519,519,518,1023
|
|
20240105,144500,245369358,518,518,518,518,1
|
|
20240105,144400,245368840,519,519,519,518,28
|
|
20240105,144300,245354316,519,519,519,519,0
|
|
20240105,144200,245354316,519,519,519,519,209
|
|
20240105,144100,245245845,519,519,519,519,7
|
|
20240105,144000,245242212,519,519,519,519,106
|
|
20240105,143900,245187198,519,519,519,519,79
|
|
20240105,143800,245146197,519,519,519,519,0
|
|
20240105,143700,245146197,519,519,519,519,0
|
|
20240105,143600,245146197,519,519,519,519,10
|
|
20240105,143500,245141007,520,520,520,520,0
|
|
20240105,143400,245141007,520,520,520,520,0
|
|
20240105,143300,245141007,520,520,520,520,0
|
|
20240105,143200,245141007,520,520,520,520,9
|
|
20240105,143100,245136327,519,519,519,519,0
|
|
20240105,143000,245136327,519,519,519,519,0
|
|
20240105,142900,245136327,519,519,519,519,6
|
|
20240105,142800,245133213,518,518,518,518,0
|
|
20240105,142700,245133213,518,518,518,518,38
|
|
20240105,142600,245113529,520,520,520,520,19
|
|
20240105,142500,245103649,521,521,521,521,0
|
|
20240105,142400,245103649,521,521,521,521,1
|
|
20240105,142300,245103128,518,518,518,518,0
|
|
20240105,142200,245103128,518,518,518,518,9
|
|
20240105,142100,245098466,518,518,518,518,500
|
|
20240105,142000,244839466,517,517,517,517,0
|
|
20240105,141900,244839466,517,517,517,517,0
|
|
20240105,141800,244839466,517,517,517,517,0
|
|
20240105,141700,244839466,517,517,517,517,0
|
|
20240105,141600,244839466,517,517,517,517,0
|
|
20240105,141500,244839466,517,517,517,517,0
|
|
20240105,141400,244839466,517,517,517,517,0
|
|
20240105,141300,244839466,517,517,517,517,30
|
|
20240105,141200,244823956,520,520,520,520,1745
|
|
20240105,141100,243916556,520,520,520,520,0
|
|
20240105,141000,243916556,520,520,520,520,0
|
|
20240105,140900,243916556,520,520,521,520,112
|
|
20240105,140800,243858300,520,520,520,520,169
|
|
20240105,140700,243770420,520,519,521,519,4024
|
|
20240105,140600,241675824,520,519,520,519,594
|
|
20240105,140500,241367038,519,518,519,518,2502
|
|
20240105,140400,240068502,518,518,518,518,51
|
|
20240105,140300,240042084,516,517,517,516,3
|
|
20240105,140200,240040535,516,516,516,516,0
|
|
20240105,140100,240040535,516,516,516,516,0
|
|
20240105,140000,240040535,516,518,518,516,743
|
|
20240105,135900,239657145,517,517,517,517,0
|
|
20240105,135800,239657145,517,517,517,517,54
|
|
20240105,135700,239629227,517,517,517,517,20
|
|
20240105,135600,239618887,517,516,517,516,2571
|
|
20240105,135500,238292250,516,516,516,516,157
|
|
20240105,135400,238211238,517,516,518,516,332
|
|
20240105,135300,238039912,516,516,516,516,0
|
|
20240105,135200,238039912,516,516,516,516,0
|
|
20240105,135100,238039912,516,516,516,516,0
|
|
20240105,135000,238039912,516,516,516,516,0
|
|
20240105,134900,238039912,516,516,516,516,350
|
|
20240105,134800,237859312,516,517,518,516,29
|
|
20240105,134700,237844326,518,519,519,518,61
|
|
20240105,134600,237812668,516,516,516,516,0
|
|
20240105,134500,237812668,516,516,516,516,0
|
|
20240105,134400,237812668,516,517,517,516,1000
|
|
20240105,134300,237296666,520,520,520,520,0
|
|
20240105,134200,237296666,520,517,520,517,50
|
|
20240105,134100,237270701,517,517,517,517,0
|
|
20240105,134000,237270701,517,517,517,517,1
|
|
20240105,133900,237270184,517,517,517,517,0
|
|
20240105,133800,237270184,517,517,517,517,2
|
|
20240105,133700,237269150,516,516,516,516,0
|
|
20240105,133600,237269150,516,516,516,516,0
|
|
20240105,133500,237269150,516,516,516,516,0
|
|
20240105,133400,237269150,516,516,516,516,1304
|
|
20240105,133300,236596286,518,516,518,516,2
|
|
20240105,133200,236595252,516,516,516,516,0
|
|
20240105,133100,236595252,516,516,516,516,0
|
|
20240105,133000,236595252,516,516,516,516,0
|
|
20240105,132900,236595252,516,516,516,516,0
|
|
20240105,132800,236595252,516,516,516,516,0
|
|
20240105,132700,236595252,516,516,516,516,0
|
|
20240105,132600,236595252,516,517,517,516,254
|
|
20240105,132500,236464118,517,517,517,516,2382
|
|
20240105,132400,235233624,517,517,517,517,0
|
|
20240105,132300,235233624,517,517,517,517,2
|
|
20240105,132200,235232590,517,517,517,517,0
|
|
20240105,132100,235232590,517,517,517,517,0
|
|
20240105,132000,235232590,517,517,517,517,0
|
|
20240105,131900,235232590,517,517,517,517,0
|
|
20240105,131800,235232590,517,516,517,516,723
|
|
20240105,131700,234859518,517,517,517,517,0
|
|
20240105,131600,234859518,517,517,517,517,2732
|
|
20240105,131500,233447074,518,518,518,518,0
|
|
20240105,131400,233447074,518,518,518,518,5
|
|
20240105,131300,233444484,518,519,519,518,1658
|
|
20240105,131200,232584246,519,519,519,519,2
|
|
20240105,131100,232583208,516,519,519,516,6274
|
|
20240105,131000,229345818,516,516,516,515,17312
|
|
20240105,130900,220412827,516,516,516,516,13012
|
|
20240105,130800,213698635,517,517,517,517,0
|
|
20240105,130700,213698635,517,517,517,517,10885
|
|
20240105,130600,208071090,519,519,519,519,0
|
|
20240105,130500,208071090,519,519,519,519,0
|
|
20240105,130400,208071090,519,519,519,519,0
|
|
20240105,130300,208071090,519,519,519,519,3
|
|
20240105,130200,208069533,519,519,519,519,0
|
|
20240105,130100,208069533,519,519,519,519,0
|
|
20240105,130000,208069533,519,519,519,519,0
|
|
20240105,125900,208069533,519,519,519,519,10
|
|
20240105,125800,208064343,518,518,518,518,1
|
|
20240105,125700,208063825,519,519,519,519,0
|
|
20240105,125600,208063825,519,519,519,518,2195
|
|
20240105,125500,206925425,519,519,519,519,0
|
|
20240105,125400,206925425,519,519,519,519,13
|
|
20240105,125300,206918678,520,520,520,520,1149
|
|
20240105,125200,206321198,520,520,520,520,0
|
|
20240105,125100,206321198,520,520,520,520,50
|
|
20240105,125000,206295198,520,520,520,520,0
|
|
20240105,124900,206295198,520,520,520,520,200
|
|
20240105,124800,206191198,520,520,520,520,0
|
|
20240105,124700,206191198,520,520,520,520,0
|
|
20240105,124600,206191198,520,520,520,520,7
|
|
20240105,124500,206187558,520,520,520,520,4
|
|
20240105,124400,206185478,521,521,521,521,3
|
|
20240105,124300,206183915,517,517,517,517,0
|
|
20240105,124200,206183915,517,517,517,517,0
|
|
20240105,124100,206183915,517,517,517,517,0
|
|
20240105,124000,206183915,517,519,519,517,3173
|
|
20240105,123900,204543472,517,517,517,517,0
|
|
20240105,123800,204543472,517,518,518,517,5791
|
|
20240105,123700,201544373,519,519,519,519,0
|
|
20240105,123600,201544373,519,520,520,519,58
|
|
20240105,123500,201514253,519,519,519,519,0
|
|
20240105,123400,201514253,519,519,519,519,0
|
|
20240105,123300,201514253,519,519,519,519,0
|
|
20240105,123200,201514253,519,519,519,519,0
|
|
20240105,123100,201514253,519,519,519,519,3
|
|
20240105,123000,201512696,521,521,521,521,400
|
|
20240105,122900,201304296,520,520,520,520,1
|
|
20240105,122800,201303776,521,520,521,520,7600
|
|
20240105,122700,197345865,520,520,520,520,1
|
|
20240105,122600,197345345,518,518,518,518,0
|
|
20240105,122500,197345345,518,518,518,518,0
|
|
20240105,122400,197345345,518,518,518,518,0
|
|
20240105,122300,197345345,518,518,518,518,0
|
|
20240105,122200,197345345,518,518,518,518,0
|
|
20240105,122100,197345345,518,518,518,518,250
|
|
20240105,122000,197215845,518,518,518,518,1
|
|
20240105,121900,197215327,517,517,517,517,0
|
|
20240105,121800,197215327,517,517,517,517,1
|
|
20240105,121700,197214810,520,518,520,518,2558
|
|
20240105,121600,195885221,518,518,518,518,859
|
|
20240105,121500,195440259,518,518,518,518,5792
|
|
20240105,121400,192440003,518,518,518,518,1
|
|
20240105,121300,192439485,518,518,518,518,0
|
|
20240105,121200,192439485,518,518,518,518,1324
|
|
20240105,121100,191753653,518,517,518,517,368
|
|
20240105,121000,191563393,518,518,518,518,91
|
|
20240105,120900,191516255,518,519,519,518,93
|
|
20240105,120800,191467991,518,518,519,518,1321
|
|
20240105,120700,190783709,518,518,518,518,319
|
|
20240105,120600,190618467,518,518,518,518,39
|
|
20240105,120500,190598265,519,519,519,519,502
|
|
20240105,120400,190337727,519,519,519,519,20
|
|
20240105,120300,190327347,518,518,518,518,500
|
|
20240105,120200,190068347,518,518,518,518,66
|
|
20240105,120100,190034159,517,518,518,517,6
|
|
20240105,120000,190031056,519,519,519,519,3
|
|
20240105,115900,190029499,519,519,519,519,0
|
|
20240105,115800,190029499,519,519,519,519,2
|
|
20240105,115700,190028461,519,520,520,519,24
|
|
20240105,115600,190016004,520,521,521,520,3
|
|
20240105,115500,190014442,520,520,520,520,0
|
|
20240105,115400,190014442,520,521,521,520,3
|
|
20240105,115300,190012880,517,517,517,517,0
|
|
20240105,115200,190012880,517,517,517,517,0
|
|
20240105,115100,190012880,517,520,520,517,625
|
|
20240105,115000,189687912,520,520,520,520,2
|
|
20240105,114900,189686872,520,520,520,520,202
|
|
20240105,114800,189581832,520,520,520,520,0
|
|
20240105,114700,189581832,520,520,520,520,2
|
|
20240105,114600,189580792,520,520,521,520,1457
|
|
20240105,114500,188821995,520,519,520,519,557
|
|
20240105,114400,188532356,517,518,518,517,140
|
|
20240105,114300,188459843,519,520,520,518,4003
|
|
20240105,114200,186386272,517,517,517,517,0
|
|
20240105,114100,186386272,517,521,521,517,120
|
|
20240105,114000,186324082,521,520,521,520,3
|
|
20240105,113900,186322520,521,520,521,520,10
|
|
20240105,113800,186317315,520,520,520,520,133
|
|
20240105,113700,186248155,520,520,520,520,0
|
|
20240105,113600,186248155,520,521,521,520,93
|
|
20240105,113500,186199773,521,521,521,521,0
|
|
20240105,113400,186199773,521,521,521,521,2
|
|
20240105,113300,186198731,521,521,521,521,2000
|
|
20240105,113200,185156731,521,521,521,521,750
|
|
20240105,113100,184765981,521,521,521,521,0
|
|
20240105,113000,184765981,521,517,521,517,202
|
|
20240105,112900,184661147,517,521,521,517,1150
|
|
20240105,112800,184064651,521,521,521,521,1
|
|
20240105,112700,184064130,521,521,521,521,6
|
|
20240105,112600,184061004,520,520,520,520,2246
|
|
20240105,112500,182893084,520,521,521,520,513
|
|
20240105,112400,182626322,520,522,522,520,1212
|
|
20240105,112300,181994993,523,523,523,522,891
|
|
20240105,112200,181529059,523,523,523,523,0
|
|
20240105,112100,181529059,523,522,523,521,2162
|
|
20240105,112000,180401593,522,522,522,521,1562
|
|
20240105,111900,179587368,522,522,522,522,0
|
|
20240105,111800,179587368,522,522,522,522,2
|
|
20240105,111700,179586324,521,522,522,521,20
|
|
20240105,111600,179575903,522,522,522,522,8
|
|
20240105,111500,179571727,522,522,522,522,1
|
|
20240105,111400,179571205,523,522,523,521,7721
|
|
20240105,111300,175547595,522,522,523,522,353
|
|
20240105,111200,175363166,523,523,523,523,226
|
|
20240105,111100,175244968,523,525,525,523,743
|
|
20240105,111000,174855638,526,525,526,524,496
|
|
20240105,110900,174595729,526,524,526,524,662
|
|
20240105,110800,174248403,525,524,525,524,547
|
|
20240105,110700,173961774,524,524,524,523,23
|
|
20240105,110600,173949724,524,524,524,524,150
|
|
20240105,110500,173871124,524,523,524,523,16
|
|
20240105,110400,173862750,523,523,523,522,2744
|
|
20240105,110300,172430240,522,523,523,522,1080
|
|
20240105,110200,171865476,522,522,523,522,124
|
|
20240105,110100,171800747,523,522,523,522,347
|
|
20240105,110000,171619566,523,523,523,523,102
|
|
20240105,105900,171566220,522,523,523,522,125
|
|
20240105,105800,171500848,522,523,523,522,508
|
|
20240105,105700,171235670,522,523,523,522,265
|
|
20240105,105600,171097339,523,522,524,521,580
|
|
20240105,105500,170795146,527,523,527,522,19703
|
|
20240105,105400,160433299,523,525,526,523,170
|
|
20240105,105300,160344066,526,522,526,522,1211
|
|
20240105,105200,159708404,523,523,523,523,203
|
|
20240105,105100,159602235,523,523,523,522,13
|
|
20240105,105000,159595438,523,523,523,523,2
|
|
20240105,104900,159594392,522,523,523,522,72
|
|
20240105,104800,159556806,523,524,524,523,5
|
|
20240105,104700,159554188,525,525,525,525,1928
|
|
20240105,104600,158541988,526,525,527,525,955
|
|
20240105,104500,158039628,527,527,527,527,607
|
|
20240105,104400,157719739,527,524,527,524,17688
|
|
20240105,104300,148408895,524,523,525,522,2128
|
|
20240105,104200,147295086,522,519,522,519,23887
|
|
20240105,104100,134866833,519,520,520,517,974
|
|
20240105,104000,134360998,520,520,520,520,2
|
|
20240105,103900,134359958,520,519,520,518,10245
|
|
20240105,103800,129042794,518,518,518,516,202
|
|
20240105,103700,128938378,519,519,519,519,20
|
|
20240105,103600,128927998,519,519,519,519,0
|
|
20240105,103500,128927998,519,519,519,519,200
|
|
20240105,103400,128824198,519,517,519,517,622
|
|
20240105,103300,128501520,517,517,517,517,297
|
|
20240105,103200,128347971,517,517,517,517,694
|
|
20240105,103100,127989173,515,517,517,515,152
|
|
20240105,103000,127910867,516,516,516,516,506
|
|
20240105,102900,127649771,517,516,517,516,67
|
|
20240105,102800,127615197,517,519,519,517,793
|
|
20240105,102700,127203634,519,519,519,519,1000
|
|
20240105,102600,126684634,519,517,519,517,8080
|
|
20240105,102500,122492363,517,518,518,517,227
|
|
20240105,102400,122375002,518,519,519,518,2004
|
|
20240105,102300,121334930,517,517,517,517,0
|
|
20240105,102200,121334930,517,516,517,516,1696
|
|
20240105,102100,120458100,516,517,517,515,1198
|
|
20240105,102000,119840590,517,517,517,517,1104
|
|
20240105,101900,119269822,517,519,519,517,102
|
|
20240105,101800,119216888,519,519,519,519,8861
|
|
20240105,101700,114618029,519,517,519,517,1329
|
|
20240105,101600,113929932,516,517,517,516,75
|
|
20240105,101500,113891184,516,516,516,516,2
|
|
20240105,101400,113890152,514,515,518,513,7846
|
|
20240105,101300,109853484,516,516,517,516,2125
|
|
20240105,101200,108756954,516,521,521,516,6984
|
|
20240105,101100,105132775,521,521,523,520,7919
|
|
20240105,101000,100993983,523,520,523,520,1494
|
|
20240105,100900,100215761,526,523,526,520,5871
|
|
20240105,100800,97136005,523,512,526,512,104221
|
|
20240105,100700,42862952,512,511,512,511,711
|
|
20240105,100600,42499421,511,512,512,511,2
|
|
20240105,100500,42498398,512,512,512,512,502
|
|
20240105,100400,42241374,512,511,512,511,2326
|
|
20240105,100300,41052636,511,510,511,510,106
|
|
20240105,100200,40998570,510,511,511,510,105
|
|
20240105,100100,40944916,511,510,511,510,72
|
|
20240105,100000,40908194,510,510,510,510,24
|
|
20240105,095900,40895954,510,510,511,510,1425
|
|
20240105,095800,40168769,510,510,511,509,11296
|
|
20240105,095700,34408425,510,509,510,509,600
|
|
20240105,095600,34102525,510,510,510,510,11
|
|
20240105,095500,34096915,510,508,510,508,2108
|
|
20240105,095400,33024111,508,508,508,508,180
|
|
20240105,095300,32932671,508,508,508,508,40
|
|
20240105,095200,32912351,509,509,509,509,2
|
|
20240105,095100,32911333,509,509,510,509,347
|
|
20240105,095000,32734708,509,509,509,509,0
|
|
20240105,094900,32734708,509,509,510,509,750
|
|
20240105,094800,32352265,509,509,510,509,6753
|
|
20240105,094700,28914688,510,508,510,508,14851
|
|
20240105,094600,21361584,507,507,507,507,3966
|
|
20240105,094500,19350822,506,506,506,506,39
|
|
20240105,094400,19331088,506,506,506,506,249
|
|
20240105,094300,19205094,506,505,506,505,382
|
|
20240105,094200,19012153,505,506,506,505,2230
|
|
20240105,094100,17885929,506,506,506,506,2
|
|
20240105,094000,17884917,506,506,506,506,10
|
|
20240105,093900,17879857,507,507,507,507,0
|
|
20240105,093800,17879857,507,507,507,507,0
|
|
20240105,093700,17879857,507,507,507,504,111
|
|
20240105,093600,17823601,507,504,507,504,20003
|
|
20240105,093500,7698185,504,503,504,503,5555
|
|
20240105,093400,4899226,501,503,503,501,4
|
|
20240105,093300,4897218,503,503,503,503,10
|
|
20240105,093200,4892188,503,503,503,503,23
|
|
20240105,093100,4880619,502,502,502,502,2
|
|
20240105,093000,4879615,503,502,503,502,81
|
|
20240105,092900,4838873,502,502,502,502,2
|
|
20240105,092800,4837869,502,502,502,502,0
|
|
20240105,092700,4837869,502,502,502,502,100
|
|
20240105,092600,4787669,503,503,503,503,1
|
|
20240105,092500,4787166,503,503,503,503,2
|
|
20240105,092400,4786160,503,503,503,503,0
|
|
20240105,092300,4786160,503,503,503,503,2
|
|
20240105,092200,4785154,503,503,503,503,6
|
|
20240105,092100,4782136,503,503,503,503,2
|
|
20240105,092000,4781130,501,501,501,501,80
|
|
20240105,091900,4741050,501,501,501,501,1531
|
|
20240105,091800,3974019,502,503,503,502,1424
|
|
20240105,091700,3259169,502,502,502,502,0
|
|
20240105,091600,3259169,502,502,502,502,100
|
|
20240105,091500,3208969,503,503,503,503,3
|
|
20240105,091400,3207460,501,501,501,501,2
|
|
20240105,091300,3206458,501,501,501,501,2
|
|
20240105,091200,3205456,501,502,502,501,459
|
|
20240105,091100,2975494,502,502,502,502,2
|
|
20240105,091000,2974490,502,502,502,502,1
|
|
20240105,090900,2973988,502,502,502,502,804
|
|
20240105,090800,2570380,502,502,502,502,0
|
|
20240105,090700,2570380,502,501,502,501,1002
|
|
20240105,090600,2068376,501,501,501,501,1536
|
|
20240105,090500,1298840,502,502,503,502,8
|
|
20240105,090400,1294823,501,502,502,501,2005
|
|
20240105,090300,290313,502,502,502,502,12
|
|
20240105,090200,284289,502,502,502,502,7
|
|
20240105,090100,280775,504,504,504,504,5
|
|
20240105,090000,278255,505,505,505,505,551
|