587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184400,187897729,520,520,520,520,5884
|
|
20240108,184300,187897729,520,520,520,520,0
|
|
20240108,184200,187897729,520,520,520,520,0
|
|
20240108,184100,187897729,520,520,520,520,0
|
|
20240108,184000,187897729,520,520,520,520,0
|
|
20240108,183900,187897729,520,520,520,520,0
|
|
20240108,183800,187897729,520,520,520,520,0
|
|
20240108,183700,187897729,520,520,520,520,0
|
|
20240108,183600,187897729,520,520,520,520,0
|
|
20240108,183500,187897729,520,520,520,520,0
|
|
20240108,183400,187897729,520,520,520,520,0
|
|
20240108,183300,187897729,520,520,520,520,0
|
|
20240108,183200,187897729,520,520,520,520,0
|
|
20240108,183100,187897729,520,520,520,520,0
|
|
20240108,183000,187897729,520,520,520,520,0
|
|
20240108,182900,187897729,520,520,520,520,0
|
|
20240108,182800,187897729,520,520,520,520,0
|
|
20240108,182700,187897729,520,520,520,520,0
|
|
20240108,182600,187897729,520,520,520,520,0
|
|
20240108,182500,187897729,520,520,520,520,0
|
|
20240108,182400,187897729,520,520,520,520,0
|
|
20240108,182300,187897729,520,520,520,520,0
|
|
20240108,182200,187897729,520,520,520,520,0
|
|
20240108,182100,187897729,520,520,520,520,0
|
|
20240108,182000,187897729,520,520,520,520,0
|
|
20240108,181900,187897729,520,520,520,520,0
|
|
20240108,181800,187897729,520,520,520,520,0
|
|
20240108,181700,187897729,520,520,520,520,0
|
|
20240108,181600,187897729,520,520,520,520,0
|
|
20240108,181500,187897729,520,520,520,520,0
|
|
20240108,181400,187897729,520,520,520,520,5884
|
|
20240108,181300,187897729,520,520,520,520,0
|
|
20240108,181200,187897729,520,520,520,520,0
|
|
20240108,181100,187897729,520,520,520,520,0
|
|
20240108,181000,187897729,520,520,520,520,0
|
|
20240108,180900,187897729,520,520,520,520,0
|
|
20240108,180800,187897729,520,520,520,520,0
|
|
20240108,180700,187897729,520,520,520,520,0
|
|
20240108,180600,187897729,520,520,520,520,0
|
|
20240108,180500,187897729,520,520,520,520,0
|
|
20240108,180400,187897729,520,520,520,520,0
|
|
20240108,180300,187897729,520,520,520,520,0
|
|
20240108,180200,187897729,520,520,520,520,0
|
|
20240108,180100,187897729,520,520,520,520,0
|
|
20240108,180000,187897729,520,520,520,520,0
|
|
20240108,175900,187897729,520,520,520,520,0
|
|
20240108,175800,187897729,520,520,520,520,0
|
|
20240108,175700,187897729,520,520,520,520,0
|
|
20240108,175600,187897729,520,520,520,520,0
|
|
20240108,175500,187897729,520,520,520,520,0
|
|
20240108,175400,187897729,520,520,520,520,0
|
|
20240108,175300,187897729,520,520,520,520,0
|
|
20240108,175200,187897729,520,520,520,520,0
|
|
20240108,175100,187897729,520,520,520,520,0
|
|
20240108,175000,187897729,520,520,520,520,0
|
|
20240108,174900,187897729,520,520,520,520,0
|
|
20240108,174800,187897729,520,520,520,520,0
|
|
20240108,174700,187897729,520,520,520,520,0
|
|
20240108,174600,187897729,520,520,520,520,0
|
|
20240108,174500,187897729,520,520,520,520,0
|
|
20240108,174400,187897729,520,520,520,520,5884
|
|
20240108,174300,187897729,520,520,520,520,0
|
|
20240108,174200,187897729,520,520,520,520,0
|
|
20240108,174100,187897729,520,520,520,520,0
|
|
20240108,174000,187897729,520,520,520,520,0
|
|
20240108,173900,187897729,520,520,520,520,0
|
|
20240108,173800,187897729,520,520,520,520,0
|
|
20240108,173700,187897729,520,520,520,520,0
|
|
20240108,173600,187897729,520,520,520,520,0
|
|
20240108,173500,187897729,520,520,520,520,0
|
|
20240108,173400,187897729,520,520,520,520,0
|
|
20240108,173300,187897729,520,520,520,520,0
|
|
20240108,173200,187897729,520,520,520,520,0
|
|
20240108,173100,187897729,520,520,520,520,0
|
|
20240108,173000,187897729,520,520,520,520,0
|
|
20240108,172900,187897729,520,520,520,520,0
|
|
20240108,172800,187897729,520,520,520,520,0
|
|
20240108,172700,187897729,520,520,520,520,0
|
|
20240108,172600,187897729,520,520,520,520,0
|
|
20240108,172500,187897729,520,520,520,520,0
|
|
20240108,172400,187897729,520,520,520,520,0
|
|
20240108,172300,187897729,520,520,520,520,0
|
|
20240108,172200,187897729,520,520,520,520,0
|
|
20240108,172100,187897729,520,520,520,520,0
|
|
20240108,172000,187897729,520,520,520,520,0
|
|
20240108,171900,187897729,520,520,520,520,0
|
|
20240108,171800,187897729,520,520,520,520,0
|
|
20240108,171700,187897729,520,520,520,520,0
|
|
20240108,171600,187897729,520,520,520,520,0
|
|
20240108,171500,187897729,520,520,520,520,0
|
|
20240108,171400,187897729,520,520,520,520,5884
|
|
20240108,171300,187897729,520,520,520,520,0
|
|
20240108,171200,187897729,520,520,520,520,0
|
|
20240108,171100,187897729,520,520,520,520,0
|
|
20240108,171000,187897729,520,520,520,520,0
|
|
20240108,170900,187897729,520,520,520,520,0
|
|
20240108,170800,187897729,520,520,520,520,0
|
|
20240108,170700,187897729,520,520,520,520,0
|
|
20240108,170600,187897729,520,520,520,520,0
|
|
20240108,170500,187897729,520,520,520,520,0
|
|
20240108,170400,187897729,520,520,520,520,0
|
|
20240108,170300,187897729,520,520,520,520,0
|
|
20240108,170200,187897729,520,520,520,520,0
|
|
20240108,170100,187897729,520,520,520,520,0
|
|
20240108,170000,187897729,520,520,520,520,0
|
|
20240108,165900,187897729,520,520,520,520,0
|
|
20240108,165800,187897729,520,520,520,520,0
|
|
20240108,165700,187897729,520,520,520,520,0
|
|
20240108,165600,187897729,520,520,520,520,0
|
|
20240108,165500,187897729,520,520,520,520,0
|
|
20240108,165400,187897729,520,520,520,520,0
|
|
20240108,165300,187897729,520,520,520,520,0
|
|
20240108,165200,187897729,520,520,520,520,0
|
|
20240108,165100,187897729,520,520,520,520,0
|
|
20240108,165000,187897729,520,520,520,520,0
|
|
20240108,164900,187897729,520,520,520,520,0
|
|
20240108,164800,187897729,520,520,520,520,0
|
|
20240108,164700,187897729,520,520,520,520,0
|
|
20240108,164600,187897729,520,520,520,520,0
|
|
20240108,164500,187897729,520,520,520,520,0
|
|
20240108,164400,187897729,520,520,520,520,5884
|
|
20240108,164300,187897729,520,520,520,520,0
|
|
20240108,164200,187897729,520,520,520,520,0
|
|
20240108,164100,187897729,520,520,520,520,0
|
|
20240108,164000,187897729,520,520,520,520,0
|
|
20240108,163900,187897729,520,520,520,520,0
|
|
20240108,163800,187897729,520,520,520,520,0
|
|
20240108,163700,187897729,520,520,520,520,0
|
|
20240108,163600,187897729,520,520,520,520,0
|
|
20240108,163500,187897729,520,520,520,520,0
|
|
20240108,163400,187897729,520,520,520,520,0
|
|
20240108,163300,187897729,520,520,520,520,0
|
|
20240108,163200,187897729,520,520,520,520,0
|
|
20240108,163100,187897729,520,520,520,520,0
|
|
20240108,163000,187897729,520,520,520,520,0
|
|
20240108,162900,187897729,520,520,520,520,0
|
|
20240108,162800,187897729,520,520,520,520,0
|
|
20240108,162700,187897729,520,520,520,520,0
|
|
20240108,162600,187897729,520,520,520,520,0
|
|
20240108,162500,187897729,520,520,520,520,0
|
|
20240108,162400,187897729,520,520,520,520,0
|
|
20240108,162300,187897729,520,520,520,520,0
|
|
20240108,162200,187897729,520,520,520,520,0
|
|
20240108,162100,187897729,520,520,520,520,0
|
|
20240108,162000,187897729,520,520,520,520,0
|
|
20240108,161900,187897729,520,520,520,520,0
|
|
20240108,161800,187897729,520,520,520,520,0
|
|
20240108,161700,187897729,520,520,520,520,0
|
|
20240108,161600,187897729,520,520,520,520,0
|
|
20240108,161500,187897729,520,520,520,520,0
|
|
20240108,161400,187897729,520,520,520,520,5884
|
|
20240108,161300,187897729,520,520,520,520,0
|
|
20240108,161200,187897729,520,520,520,520,0
|
|
20240108,161100,187897729,520,520,520,520,0
|
|
20240108,161000,187897729,520,520,520,520,0
|
|
20240108,160900,187897729,520,520,520,520,0
|
|
20240108,160800,187897729,520,520,520,520,0
|
|
20240108,160700,187897729,520,520,520,520,0
|
|
20240108,160600,187897729,520,520,520,520,0
|
|
20240108,160500,187897729,520,520,520,520,0
|
|
20240108,160400,187897729,520,520,520,520,0
|
|
20240108,160300,187897729,520,520,520,520,0
|
|
20240108,160200,187897729,520,520,520,520,0
|
|
20240108,160100,187897729,520,520,520,520,0
|
|
20240108,160000,187897729,520,520,520,520,0
|
|
20240108,155900,187897729,520,520,520,520,0
|
|
20240108,155800,187897729,520,520,520,520,0
|
|
20240108,155700,187897729,520,520,520,520,0
|
|
20240108,155600,187897729,520,520,520,520,0
|
|
20240108,155500,187897729,520,520,520,520,0
|
|
20240108,155400,187897729,520,520,520,520,0
|
|
20240108,155300,187897729,520,520,520,520,0
|
|
20240108,155200,187897729,520,520,520,520,0
|
|
20240108,155100,187897729,520,520,520,520,0
|
|
20240108,155000,187897729,520,520,520,520,0
|
|
20240108,154900,187897729,520,520,520,520,0
|
|
20240108,154800,187897729,520,520,520,520,0
|
|
20240108,154700,187897729,520,520,520,520,0
|
|
20240108,154600,187897729,520,520,520,520,0
|
|
20240108,154500,187897729,520,520,520,520,0
|
|
20240108,154400,187897729,520,520,520,520,5884
|
|
20240108,154300,187897729,520,520,520,520,0
|
|
20240108,154200,187897729,520,520,520,520,0
|
|
20240108,154100,187897729,520,520,520,520,0
|
|
20240108,154000,187897729,520,520,520,520,0
|
|
20240108,153900,187897729,520,520,520,520,0
|
|
20240108,153800,187897729,520,520,520,520,0
|
|
20240108,153700,187897729,520,520,520,520,0
|
|
20240108,153600,187897729,520,520,520,520,0
|
|
20240108,153500,187897729,520,520,520,520,0
|
|
20240108,153400,187897729,520,520,520,520,0
|
|
20240108,153300,187897729,520,520,520,520,0
|
|
20240108,153200,187897729,520,520,520,520,0
|
|
20240108,153100,187897729,520,520,520,520,0
|
|
20240108,153000,187897729,520,520,520,520,5884
|
|
20240108,152900,184838049,520,520,520,520,0
|
|
20240108,152800,184838049,520,520,520,520,0
|
|
20240108,152700,184838049,520,520,520,520,0
|
|
20240108,152600,184838049,520,520,520,520,0
|
|
20240108,152500,184838049,520,520,520,520,0
|
|
20240108,152400,184838049,520,520,520,520,0
|
|
20240108,152300,184838049,520,520,520,520,0
|
|
20240108,152200,184838049,520,520,520,520,0
|
|
20240108,152100,184838049,520,520,520,520,0
|
|
20240108,152000,184838049,520,520,520,520,0
|
|
20240108,151900,184838049,520,520,520,520,5769
|
|
20240108,151800,181838169,519,519,519,519,10
|
|
20240108,151700,181832979,519,519,519,519,0
|
|
20240108,151600,181832979,519,519,519,519,0
|
|
20240108,151500,181832979,519,519,519,519,120
|
|
20240108,151400,181770699,519,519,519,519,0
|
|
20240108,151300,181770699,519,519,519,519,517
|
|
20240108,151200,181502376,520,520,520,520,53
|
|
20240108,151100,181474816,518,519,520,518,467
|
|
20240108,151000,181232060,519,519,519,519,0
|
|
20240108,150900,181232060,519,519,519,519,9
|
|
20240108,150800,181227389,517,517,517,517,0
|
|
20240108,150700,181227389,517,517,517,517,0
|
|
20240108,150600,181227389,517,517,517,517,0
|
|
20240108,150500,181227389,517,517,517,517,5
|
|
20240108,150400,181224804,519,519,519,519,981
|
|
20240108,150300,180715665,519,518,519,518,111
|
|
20240108,150200,180658057,519,519,519,519,0
|
|
20240108,150100,180658057,519,519,519,519,228
|
|
20240108,150000,180539725,517,517,517,517,0
|
|
20240108,145900,180539725,517,517,517,517,0
|
|
20240108,145800,180539725,517,517,517,517,0
|
|
20240108,145700,180539725,517,517,517,517,0
|
|
20240108,145600,180539725,517,517,517,517,0
|
|
20240108,145500,180539725,517,517,517,517,1
|
|
20240108,145400,180539208,519,519,519,519,0
|
|
20240108,145300,180539208,519,518,519,518,32
|
|
20240108,145200,180522601,519,519,519,519,0
|
|
20240108,145100,180522601,519,519,519,519,0
|
|
20240108,145000,180522601,519,519,519,519,30
|
|
20240108,144900,180507031,519,519,519,519,0
|
|
20240108,144800,180507031,519,519,519,519,0
|
|
20240108,144700,180507031,519,519,519,519,1
|
|
20240108,144600,180506512,515,515,515,515,0
|
|
20240108,144500,180506512,515,517,517,515,106
|
|
20240108,144400,180451712,515,516,516,515,6624
|
|
20240108,144300,177037365,516,516,516,516,0
|
|
20240108,144200,177037365,516,516,516,516,20
|
|
20240108,144100,177027045,518,518,518,518,2
|
|
20240108,144000,177026009,515,515,515,515,0
|
|
20240108,143900,177026009,515,515,515,515,100
|
|
20240108,143800,176974509,515,515,515,515,0
|
|
20240108,143700,176974509,515,515,515,515,0
|
|
20240108,143600,176974509,515,515,515,515,0
|
|
20240108,143500,176974509,515,515,515,515,0
|
|
20240108,143400,176974509,515,515,515,515,0
|
|
20240108,143300,176974509,515,515,515,515,0
|
|
20240108,143200,176974509,515,515,515,515,0
|
|
20240108,143100,176974509,515,516,516,515,50
|
|
20240108,143000,176948724,519,519,519,519,1092
|
|
20240108,142900,176381976,519,519,519,519,1
|
|
20240108,142800,176381457,519,519,519,519,0
|
|
20240108,142700,176381457,519,519,519,519,1
|
|
20240108,142600,176380938,520,520,520,520,0
|
|
20240108,142500,176380938,520,520,520,520,0
|
|
20240108,142400,176380938,520,520,520,520,0
|
|
20240108,142300,176380938,520,520,520,520,0
|
|
20240108,142200,176380938,520,518,520,518,500
|
|
20240108,142100,176120948,517,517,517,517,0
|
|
20240108,142000,176120948,517,517,517,517,0
|
|
20240108,141900,176120948,517,517,517,517,0
|
|
20240108,141800,176120948,517,517,517,517,0
|
|
20240108,141700,176120948,517,517,517,517,0
|
|
20240108,141600,176120948,517,517,517,517,79
|
|
20240108,141500,176080105,518,518,518,518,0
|
|
20240108,141400,176080105,518,518,518,518,30
|
|
20240108,141300,176064565,518,518,518,518,0
|
|
20240108,141200,176064565,518,518,518,518,0
|
|
20240108,141100,176064565,518,518,518,518,0
|
|
20240108,141000,176064565,518,518,518,518,50
|
|
20240108,140900,176038665,518,518,518,518,0
|
|
20240108,140800,176038665,518,518,518,518,0
|
|
20240108,140700,176038665,518,518,518,518,0
|
|
20240108,140600,176038665,518,518,518,518,0
|
|
20240108,140500,176038665,518,518,518,518,0
|
|
20240108,140400,176038665,518,518,518,518,1
|
|
20240108,140300,176038147,516,516,516,516,0
|
|
20240108,140200,176038147,516,516,516,516,0
|
|
20240108,140100,176038147,516,516,516,516,0
|
|
20240108,140000,176038147,516,516,516,516,1
|
|
20240108,135900,176037631,518,518,518,518,0
|
|
20240108,135800,176037631,518,518,518,518,0
|
|
20240108,135700,176037631,518,518,518,518,100
|
|
20240108,135600,175985831,517,517,517,517,5
|
|
20240108,135500,175983246,517,517,517,517,10
|
|
20240108,135400,175978076,520,520,520,520,0
|
|
20240108,135300,175978076,520,520,520,520,0
|
|
20240108,135200,175978076,520,520,520,520,0
|
|
20240108,135100,175978076,520,520,520,520,0
|
|
20240108,135000,175978076,520,520,520,520,0
|
|
20240108,134900,175978076,520,520,520,520,0
|
|
20240108,134800,175978076,520,520,520,520,0
|
|
20240108,134700,175978076,520,520,520,520,0
|
|
20240108,134600,175978076,520,520,520,520,0
|
|
20240108,134500,175978076,520,517,520,517,204
|
|
20240108,134400,175872125,514,514,514,514,0
|
|
20240108,134300,175872125,514,516,516,514,1123
|
|
20240108,134200,175294770,515,515,515,515,0
|
|
20240108,134100,175294770,515,515,515,515,0
|
|
20240108,134000,175294770,515,515,515,515,576
|
|
20240108,133900,174998130,515,515,515,515,0
|
|
20240108,133800,174998130,515,515,515,515,18800
|
|
20240108,133700,165316130,515,515,515,515,5000
|
|
20240108,133600,162741130,515,515,515,515,0
|
|
20240108,133500,162741130,515,515,515,515,2000
|
|
20240108,133400,161711130,515,515,515,515,0
|
|
20240108,133300,161711130,515,516,516,515,16858
|
|
20240108,133200,153027836,516,516,516,516,0
|
|
20240108,133100,153027836,516,516,516,516,19
|
|
20240108,133000,153018032,516,516,516,516,0
|
|
20240108,132900,153018032,516,516,516,516,0
|
|
20240108,132800,153018032,516,516,516,516,0
|
|
20240108,132700,153018032,516,516,516,516,0
|
|
20240108,132600,153018032,516,516,516,516,291
|
|
20240108,132500,152867876,516,517,517,516,192
|
|
20240108,132400,152768704,516,516,516,516,0
|
|
20240108,132300,152768704,516,516,516,516,0
|
|
20240108,132200,152768704,516,516,516,516,0
|
|
20240108,132100,152768704,516,516,516,516,0
|
|
20240108,132000,152768704,516,519,519,516,527
|
|
20240108,131900,152496658,519,519,519,519,0
|
|
20240108,131800,152496658,519,520,520,519,83
|
|
20240108,131700,152453505,519,519,519,519,115
|
|
20240108,131600,152393820,519,519,519,519,0
|
|
20240108,131500,152393820,519,519,519,519,0
|
|
20240108,131400,152393820,519,519,519,519,2000
|
|
20240108,131300,151355820,519,519,519,519,0
|
|
20240108,131200,151355820,519,519,519,519,0
|
|
20240108,131100,151355820,519,519,519,519,0
|
|
20240108,131000,151355820,519,519,519,519,0
|
|
20240108,130900,151355820,519,516,519,516,2
|
|
20240108,130800,151354785,516,516,516,516,0
|
|
20240108,130700,151354785,516,516,516,516,0
|
|
20240108,130600,151354785,516,516,516,516,0
|
|
20240108,130500,151354785,516,519,519,516,1988
|
|
20240108,130400,150323110,519,519,519,519,0
|
|
20240108,130300,150323110,519,519,519,519,0
|
|
20240108,130200,150323110,519,519,519,519,0
|
|
20240108,130100,150323110,519,519,519,519,3
|
|
20240108,130000,150321553,519,519,519,519,19
|
|
20240108,125900,150311692,519,519,519,519,29
|
|
20240108,125800,150296641,523,523,523,523,0
|
|
20240108,125700,150296641,523,523,523,523,0
|
|
20240108,125600,150296641,523,523,523,523,0
|
|
20240108,125500,150296641,523,523,523,523,0
|
|
20240108,125400,150296641,523,523,523,523,0
|
|
20240108,125300,150296641,523,523,523,523,0
|
|
20240108,125200,150296641,523,523,523,523,0
|
|
20240108,125100,150296641,523,523,523,523,0
|
|
20240108,125000,150296641,523,523,523,523,0
|
|
20240108,124900,150296641,523,523,523,523,0
|
|
20240108,124800,150296641,523,518,523,518,5000
|
|
20240108,124700,147690072,516,516,516,516,0
|
|
20240108,124600,147690072,516,516,516,516,0
|
|
20240108,124500,147690072,516,516,516,516,0
|
|
20240108,124400,147690072,516,516,516,516,0
|
|
20240108,124300,147690072,516,516,516,516,0
|
|
20240108,124200,147690072,516,516,516,516,0
|
|
20240108,124100,147690072,516,516,516,516,0
|
|
20240108,124000,147690072,516,516,516,516,0
|
|
20240108,123900,147690072,516,517,517,516,131
|
|
20240108,123800,147622356,517,517,517,517,172
|
|
20240108,123700,147533432,518,518,518,518,0
|
|
20240108,123600,147533432,518,518,518,518,0
|
|
20240108,123500,147533432,518,518,518,518,1
|
|
20240108,123400,147532914,519,518,519,518,78
|
|
20240108,123300,147492436,519,519,519,519,0
|
|
20240108,123200,147492436,519,519,519,519,0
|
|
20240108,123100,147492436,519,519,519,519,0
|
|
20240108,123000,147492436,519,519,519,519,0
|
|
20240108,122900,147492436,519,519,519,519,0
|
|
20240108,122800,147492436,519,519,519,519,0
|
|
20240108,122700,147492436,519,519,519,519,0
|
|
20240108,122600,147492436,519,519,519,519,0
|
|
20240108,122500,147492436,519,516,519,516,42
|
|
20240108,122400,147470758,515,515,515,515,10
|
|
20240108,122300,147465608,515,515,515,515,7
|
|
20240108,122200,147462003,514,514,514,514,0
|
|
20240108,122100,147462003,514,514,514,514,0
|
|
20240108,122000,147462003,514,514,514,514,0
|
|
20240108,121900,147462003,514,516,516,514,110
|
|
20240108,121800,147405263,518,518,518,518,192
|
|
20240108,121700,147305807,519,519,519,519,1
|
|
20240108,121600,147305288,514,514,514,514,0
|
|
20240108,121500,147305288,514,514,514,514,3561
|
|
20240108,121400,145474934,514,515,515,514,7670
|
|
20240108,121300,141525050,515,516,516,515,16797
|
|
20240108,121200,132871689,516,518,518,516,400
|
|
20240108,121100,132664903,522,522,522,522,1
|
|
20240108,121000,132664381,522,522,522,522,0
|
|
20240108,120900,132664381,522,522,522,522,0
|
|
20240108,120800,132664381,522,522,522,522,0
|
|
20240108,120700,132664381,522,522,522,522,0
|
|
20240108,120600,132664381,522,522,522,522,1
|
|
20240108,120500,132663859,523,523,523,523,384
|
|
20240108,120400,132463027,523,519,524,515,5034
|
|
20240108,120300,129838848,519,519,519,519,4
|
|
20240108,120200,129836772,519,519,519,519,0
|
|
20240108,120100,129836772,519,519,519,519,0
|
|
20240108,120000,129836772,519,519,519,519,1
|
|
20240108,115900,129836253,515,519,519,515,610
|
|
20240108,115800,129521522,523,523,523,523,0
|
|
20240108,115700,129521522,523,523,523,523,0
|
|
20240108,115600,129521522,523,522,523,522,100
|
|
20240108,115500,129469282,523,523,523,523,0
|
|
20240108,115400,129469282,523,523,523,523,7
|
|
20240108,115300,129465621,525,516,525,516,5036
|
|
20240108,115200,126839519,516,516,516,516,0
|
|
20240108,115100,126839519,516,516,516,516,13000
|
|
20240108,115000,120131519,516,517,517,516,400
|
|
20240108,114900,119925062,517,517,517,517,0
|
|
20240108,114800,119925062,517,517,517,517,0
|
|
20240108,114700,119925062,517,517,517,517,0
|
|
20240108,114600,119925062,517,517,517,517,18
|
|
20240108,114500,119915756,516,517,517,516,830
|
|
20240108,114400,119487146,519,519,519,519,0
|
|
20240108,114300,119487146,519,519,519,519,0
|
|
20240108,114200,119487146,519,519,519,519,0
|
|
20240108,114100,119487146,519,519,519,519,0
|
|
20240108,114000,119487146,519,519,519,519,100
|
|
20240108,113900,119435246,516,517,517,516,23
|
|
20240108,113800,119423357,519,519,519,519,0
|
|
20240108,113700,119423357,519,519,519,519,1
|
|
20240108,113600,119422838,519,519,519,519,0
|
|
20240108,113500,119422838,519,519,519,519,0
|
|
20240108,113400,119422838,519,519,519,519,0
|
|
20240108,113300,119422838,519,519,519,519,0
|
|
20240108,113200,119422838,519,519,519,519,1
|
|
20240108,113100,119422319,519,519,519,519,0
|
|
20240108,113000,119422319,519,517,519,516,1060
|
|
20240108,112900,118874447,519,519,519,519,50
|
|
20240108,112800,118848497,519,519,519,519,0
|
|
20240108,112700,118848497,519,519,519,519,1
|
|
20240108,112600,118847978,517,517,517,517,0
|
|
20240108,112500,118847978,517,517,517,517,30
|
|
20240108,112400,118832468,518,518,518,518,0
|
|
20240108,112300,118832468,518,518,518,518,1
|
|
20240108,112200,118831950,516,519,519,516,2192
|
|
20240108,112100,117699697,519,517,519,517,204
|
|
20240108,112000,117593875,516,516,516,516,0
|
|
20240108,111900,117593875,516,517,517,516,33
|
|
20240108,111800,117576825,516,516,516,516,0
|
|
20240108,111700,117576825,516,516,516,516,0
|
|
20240108,111600,117576825,516,518,518,516,800
|
|
20240108,111500,117163291,517,517,517,517,0
|
|
20240108,111400,117163291,517,517,517,517,0
|
|
20240108,111300,117163291,517,517,517,517,4
|
|
20240108,111200,117161223,517,518,518,517,1200
|
|
20240108,111100,116540200,519,519,519,519,0
|
|
20240108,111000,116540200,519,519,519,519,0
|
|
20240108,110900,116540200,519,519,519,519,0
|
|
20240108,110800,116540200,519,519,519,519,18
|
|
20240108,110700,116530858,520,520,520,520,0
|
|
20240108,110600,116530858,520,517,520,517,20141
|
|
20240108,110500,106059254,517,518,518,517,631
|
|
20240108,110400,105733006,518,518,518,518,12
|
|
20240108,110300,105726790,518,518,518,517,1009
|
|
20240108,110200,105204630,519,518,519,517,1101
|
|
20240108,110100,104635391,517,517,519,517,1710
|
|
20240108,110000,103751301,519,519,519,519,200
|
|
20240108,105900,103647501,516,518,518,516,208
|
|
20240108,105800,103539974,518,518,518,518,180
|
|
20240108,105700,103446734,519,519,519,519,0
|
|
20240108,105600,103446734,519,519,519,519,0
|
|
20240108,105500,103446734,519,519,519,519,0
|
|
20240108,105400,103446734,519,519,519,519,0
|
|
20240108,105300,103446734,519,519,519,519,0
|
|
20240108,105200,103446734,519,519,519,519,15
|
|
20240108,105100,103438949,519,520,520,519,781
|
|
20240108,105000,103033410,519,519,519,519,723
|
|
20240108,104900,102658173,518,518,518,518,0
|
|
20240108,104800,102658173,518,518,518,518,0
|
|
20240108,104700,102658173,518,518,518,518,0
|
|
20240108,104600,102658173,518,518,518,518,0
|
|
20240108,104500,102658173,518,518,518,518,15
|
|
20240108,104400,102650403,518,518,518,518,18
|
|
20240108,104300,102641079,518,518,518,518,0
|
|
20240108,104200,102641079,518,518,518,518,1
|
|
20240108,104100,102640561,518,518,518,518,600
|
|
20240108,104000,102329761,519,519,519,519,0
|
|
20240108,103900,102329761,519,519,519,519,75
|
|
20240108,103800,102290836,519,520,520,519,815
|
|
20240108,103700,101867844,519,519,519,519,1121
|
|
20240108,103600,101286045,519,519,519,519,0
|
|
20240108,103500,101286045,519,519,519,519,0
|
|
20240108,103400,101286045,519,519,519,519,764
|
|
20240108,103300,100889529,519,519,519,519,665
|
|
20240108,103200,100544394,520,520,520,520,2280
|
|
20240108,103100,99358794,519,518,519,518,1724
|
|
20240108,103000,98464046,518,518,518,518,208
|
|
20240108,102900,98356302,518,518,518,518,21
|
|
20240108,102800,98345424,519,519,519,519,0
|
|
20240108,102700,98345424,519,519,519,519,584
|
|
20240108,102600,98042328,522,520,522,520,500
|
|
20240108,102500,97781532,523,523,523,523,0
|
|
20240108,102400,97781532,523,520,523,520,2018
|
|
20240108,102300,96728648,521,519,521,519,381
|
|
20240108,102200,96530774,519,519,519,519,5
|
|
20240108,102100,96528179,520,520,520,520,0
|
|
20240108,102000,96528179,520,520,520,520,0
|
|
20240108,101900,96528179,520,520,520,520,20
|
|
20240108,101800,96517779,521,521,521,521,0
|
|
20240108,101700,96517779,521,518,521,518,682
|
|
20240108,101600,96163307,518,518,519,518,204
|
|
20240108,101500,96057435,518,518,518,518,100
|
|
20240108,101400,96005635,518,518,518,518,120
|
|
20240108,101300,95943475,519,519,519,519,250
|
|
20240108,101200,95813725,519,518,519,518,315
|
|
20240108,101100,95650385,519,518,519,518,128
|
|
20240108,101000,95583993,520,520,520,520,1000
|
|
20240108,100900,95063993,520,520,521,520,95
|
|
20240108,100800,95014510,521,518,522,518,17929
|
|
20240108,100700,85703377,518,517,518,517,608
|
|
20240108,100600,85388451,517,517,517,517,1000
|
|
20240108,100500,84871451,518,518,518,518,654
|
|
20240108,100400,84532679,517,516,517,516,9512
|
|
20240108,100300,79615216,515,516,516,515,202
|
|
20240108,100200,79510986,516,516,516,515,1013
|
|
20240108,100100,78989199,516,516,516,516,1000
|
|
20240108,100000,78473199,515,514,515,514,2643
|
|
20240108,095900,77112227,513,513,513,513,0
|
|
20240108,095800,77112227,513,511,513,511,7833
|
|
20240108,095700,73100646,511,512,512,511,3650
|
|
20240108,095600,71231976,513,513,513,513,0
|
|
20240108,095500,71231976,513,513,513,513,0
|
|
20240108,095400,71231976,513,513,513,512,1078
|
|
20240108,095300,70678999,514,514,514,514,0
|
|
20240108,095200,70678999,514,514,514,514,10
|
|
20240108,095100,70673859,514,514,514,514,375
|
|
20240108,095000,70481109,514,514,514,514,536
|
|
20240108,094900,70205605,514,513,514,513,910
|
|
20240108,094800,69737870,513,513,513,513,0
|
|
20240108,094700,69737870,513,513,513,513,144
|
|
20240108,094600,69663998,512,512,512,512,0
|
|
20240108,094500,69663998,512,513,513,512,56
|
|
20240108,094400,69635276,513,513,513,513,793
|
|
20240108,094300,69228467,512,512,512,512,465
|
|
20240108,094200,68990387,512,511,512,511,34
|
|
20240108,094100,68973002,511,511,511,511,203
|
|
20240108,094000,68869269,512,512,512,512,445
|
|
20240108,093900,68641429,512,513,514,512,5118
|
|
20240108,093800,66015976,514,513,514,513,542
|
|
20240108,093700,65737927,514,513,514,513,1717
|
|
20240108,093600,64857006,513,513,513,513,12989
|
|
20240108,093500,58193649,512,510,512,510,3307
|
|
20240108,093400,56502854,511,508,511,508,1763
|
|
20240108,093300,55604036,509,509,509,509,0
|
|
20240108,093200,55604036,509,509,509,509,15
|
|
20240108,093100,55596401,509,509,509,507,163
|
|
20240108,093000,55513626,509,509,509,509,0
|
|
20240108,092900,55513626,509,509,509,509,100
|
|
20240108,092800,55462726,508,508,508,508,1
|
|
20240108,092700,55462218,509,509,509,509,21
|
|
20240108,092600,55451529,508,508,508,508,19
|
|
20240108,092500,55441877,507,507,507,507,8
|
|
20240108,092400,55437821,509,507,510,507,264
|
|
20240108,092300,55303663,506,507,507,506,247
|
|
20240108,092200,55178626,506,505,506,505,2
|
|
20240108,092100,55177615,510,510,510,510,5
|
|
20240108,092000,55175065,505,508,510,505,5
|
|
20240108,091900,55172526,510,508,510,502,50121
|
|
20240108,091800,29826687,508,508,508,508,109
|
|
20240108,091700,29771315,508,508,508,508,1
|
|
20240108,091600,29770807,508,508,508,508,85
|
|
20240108,091500,29727627,508,507,508,507,261
|
|
20240108,091400,29595049,510,507,510,506,6103
|
|
20240108,091300,26483302,508,507,508,506,868
|
|
20240108,091200,26042569,506,506,506,506,1117
|
|
20240108,091100,25477367,506,506,506,506,884
|
|
20240108,091000,25030063,506,506,506,506,50
|
|
20240108,090900,25004763,506,506,506,506,5071
|
|
20240108,090800,22438837,506,507,507,506,2702
|
|
20240108,090700,21071620,506,510,510,506,415
|
|
20240108,090600,20861570,510,512,512,507,2496
|
|
20240108,090500,19590153,511,511,511,511,27
|
|
20240108,090400,19576356,505,509,509,505,16390
|
|
20240108,090300,11284648,505,511,511,502,8314
|
|
20240108,090200,7069330,511,517,517,511,3919
|
|
20240108,090100,5059413,518,518,518,518,0
|
|
20240108,090000,5059413,518,518,518,516,9776
|