587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,184400,147770959,521,521,521,521,595
|
|
20240115,184300,147770959,521,521,521,521,0
|
|
20240115,184200,147770959,521,521,521,521,0
|
|
20240115,184100,147770959,521,521,521,521,0
|
|
20240115,184000,147770959,521,521,521,521,0
|
|
20240115,183900,147770959,521,521,521,521,0
|
|
20240115,183800,147770959,521,521,521,521,0
|
|
20240115,183700,147770959,521,521,521,521,0
|
|
20240115,183600,147770959,521,521,521,521,0
|
|
20240115,183500,147770959,521,521,521,521,0
|
|
20240115,183400,147770959,521,521,521,521,0
|
|
20240115,183300,147770959,521,521,521,521,0
|
|
20240115,183200,147770959,521,521,521,521,0
|
|
20240115,183100,147770959,521,521,521,521,0
|
|
20240115,183000,147770959,521,521,521,521,0
|
|
20240115,182900,147770959,521,521,521,521,0
|
|
20240115,182800,147770959,521,521,521,521,0
|
|
20240115,182700,147770959,521,521,521,521,0
|
|
20240115,182600,147770959,521,521,521,521,0
|
|
20240115,182500,147770959,521,521,521,521,0
|
|
20240115,182400,147770959,521,521,521,521,0
|
|
20240115,182300,147770959,521,521,521,521,0
|
|
20240115,182200,147770959,521,521,521,521,0
|
|
20240115,182100,147770959,521,521,521,521,0
|
|
20240115,182000,147770959,521,521,521,521,0
|
|
20240115,181900,147770959,521,521,521,521,0
|
|
20240115,181800,147770959,521,521,521,521,0
|
|
20240115,181700,147770959,521,521,521,521,0
|
|
20240115,181600,147770959,521,521,521,521,0
|
|
20240115,181500,147770959,521,521,521,521,0
|
|
20240115,181400,147770959,521,521,521,521,595
|
|
20240115,181300,147770959,521,521,521,521,0
|
|
20240115,181200,147770959,521,521,521,521,0
|
|
20240115,181100,147770959,521,521,521,521,0
|
|
20240115,181000,147770959,521,521,521,521,0
|
|
20240115,180900,147770959,521,521,521,521,0
|
|
20240115,180800,147770959,521,521,521,521,0
|
|
20240115,180700,147770959,521,521,521,521,0
|
|
20240115,180600,147770959,521,521,521,521,0
|
|
20240115,180500,147770959,521,521,521,521,0
|
|
20240115,180400,147770959,521,521,521,521,0
|
|
20240115,180300,147770959,521,521,521,521,0
|
|
20240115,180200,147770959,521,521,521,521,0
|
|
20240115,180100,147770959,521,521,521,521,0
|
|
20240115,180000,147770959,521,521,521,521,0
|
|
20240115,175900,147770959,521,521,521,521,0
|
|
20240115,175800,147770959,521,521,521,521,0
|
|
20240115,175700,147770959,521,521,521,521,0
|
|
20240115,175600,147770959,521,521,521,521,0
|
|
20240115,175500,147770959,521,521,521,521,0
|
|
20240115,175400,147770959,521,521,521,521,0
|
|
20240115,175300,147770959,521,521,521,521,0
|
|
20240115,175200,147770959,521,521,521,521,0
|
|
20240115,175100,147770959,521,521,521,521,0
|
|
20240115,175000,147770959,521,521,521,521,0
|
|
20240115,174900,147770959,521,521,521,521,0
|
|
20240115,174800,147770959,521,521,521,521,0
|
|
20240115,174700,147770959,521,521,521,521,0
|
|
20240115,174600,147770959,521,521,521,521,0
|
|
20240115,174500,147770959,521,521,521,521,0
|
|
20240115,174400,147770959,521,521,521,521,595
|
|
20240115,174300,147770959,521,521,521,521,0
|
|
20240115,174200,147770959,521,521,521,521,0
|
|
20240115,174100,147770959,521,521,521,521,0
|
|
20240115,174000,147770959,521,521,521,521,0
|
|
20240115,173900,147770959,521,521,521,521,0
|
|
20240115,173800,147770959,521,521,521,521,0
|
|
20240115,173700,147770959,521,521,521,521,0
|
|
20240115,173600,147770959,521,521,521,521,0
|
|
20240115,173500,147770959,521,521,521,521,0
|
|
20240115,173400,147770959,521,521,521,521,0
|
|
20240115,173300,147770959,521,521,521,521,0
|
|
20240115,173200,147770959,521,521,521,521,0
|
|
20240115,173100,147770959,521,521,521,521,0
|
|
20240115,173000,147770959,521,521,521,521,0
|
|
20240115,172900,147770959,521,521,521,521,0
|
|
20240115,172800,147770959,521,521,521,521,0
|
|
20240115,172700,147770959,521,521,521,521,0
|
|
20240115,172600,147770959,521,521,521,521,0
|
|
20240115,172500,147770959,521,521,521,521,0
|
|
20240115,172400,147770959,521,521,521,521,0
|
|
20240115,172300,147770959,521,521,521,521,0
|
|
20240115,172200,147770959,521,521,521,521,0
|
|
20240115,172100,147770959,521,521,521,521,0
|
|
20240115,172000,147770959,521,521,521,521,0
|
|
20240115,171900,147770959,521,521,521,521,0
|
|
20240115,171800,147770959,521,521,521,521,0
|
|
20240115,171700,147770959,521,521,521,521,0
|
|
20240115,171600,147770959,521,521,521,521,0
|
|
20240115,171500,147770959,521,521,521,521,0
|
|
20240115,171400,147770959,521,521,521,521,595
|
|
20240115,171300,147770959,521,521,521,521,0
|
|
20240115,171200,147770959,521,521,521,521,0
|
|
20240115,171100,147770959,521,521,521,521,0
|
|
20240115,171000,147770959,521,521,521,521,0
|
|
20240115,170900,147770959,521,521,521,521,0
|
|
20240115,170800,147770959,521,521,521,521,0
|
|
20240115,170700,147770959,521,521,521,521,0
|
|
20240115,170600,147770959,521,521,521,521,0
|
|
20240115,170500,147770959,521,521,521,521,0
|
|
20240115,170400,147770959,521,521,521,521,0
|
|
20240115,170300,147770959,521,521,521,521,0
|
|
20240115,170200,147770959,521,521,521,521,0
|
|
20240115,170100,147770959,521,521,521,521,0
|
|
20240115,170000,147770959,521,521,521,521,0
|
|
20240115,165900,147770959,521,521,521,521,0
|
|
20240115,165800,147770959,521,521,521,521,0
|
|
20240115,165700,147770959,521,521,521,521,0
|
|
20240115,165600,147770959,521,521,521,521,0
|
|
20240115,165500,147770959,521,521,521,521,0
|
|
20240115,165400,147770959,521,521,521,521,0
|
|
20240115,165300,147770959,521,521,521,521,0
|
|
20240115,165200,147770959,521,521,521,521,0
|
|
20240115,165100,147770959,521,521,521,521,0
|
|
20240115,165000,147770959,521,521,521,521,0
|
|
20240115,164900,147770959,521,521,521,521,0
|
|
20240115,164800,147770959,521,521,521,521,0
|
|
20240115,164700,147770959,521,521,521,521,0
|
|
20240115,164600,147770959,521,521,521,521,0
|
|
20240115,164500,147770959,521,521,521,521,0
|
|
20240115,164400,147770959,521,521,521,521,595
|
|
20240115,164300,147770959,521,521,521,521,0
|
|
20240115,164200,147770959,521,521,521,521,0
|
|
20240115,164100,147770959,521,521,521,521,0
|
|
20240115,164000,147770959,521,521,521,521,0
|
|
20240115,163900,147770959,521,521,521,521,0
|
|
20240115,163800,147770959,521,521,521,521,0
|
|
20240115,163700,147770959,521,521,521,521,0
|
|
20240115,163600,147770959,521,521,521,521,0
|
|
20240115,163500,147770959,521,521,521,521,0
|
|
20240115,163400,147770959,521,521,521,521,0
|
|
20240115,163300,147770959,521,521,521,521,0
|
|
20240115,163200,147770959,521,521,521,521,0
|
|
20240115,163100,147770959,521,521,521,521,0
|
|
20240115,163000,147770959,521,521,521,521,0
|
|
20240115,162900,147770959,521,521,521,521,0
|
|
20240115,162800,147770959,521,521,521,521,0
|
|
20240115,162700,147770959,521,521,521,521,0
|
|
20240115,162600,147770959,521,521,521,521,0
|
|
20240115,162500,147770959,521,521,521,521,0
|
|
20240115,162400,147770959,521,521,521,521,0
|
|
20240115,162300,147770959,521,521,521,521,0
|
|
20240115,162200,147770959,521,521,521,521,0
|
|
20240115,162100,147770959,521,521,521,521,0
|
|
20240115,162000,147770959,521,521,521,521,0
|
|
20240115,161900,147770959,521,521,521,521,0
|
|
20240115,161800,147770959,521,521,521,521,0
|
|
20240115,161700,147770959,521,521,521,521,0
|
|
20240115,161600,147770959,521,521,521,521,0
|
|
20240115,161500,147770959,521,521,521,521,0
|
|
20240115,161400,147770959,521,521,521,521,595
|
|
20240115,161300,147770959,521,521,521,521,0
|
|
20240115,161200,147770959,521,521,521,521,0
|
|
20240115,161100,147770959,521,521,521,521,0
|
|
20240115,161000,147770959,521,521,521,521,0
|
|
20240115,160900,147770959,521,521,521,521,0
|
|
20240115,160800,147770959,521,521,521,521,0
|
|
20240115,160700,147770959,521,521,521,521,0
|
|
20240115,160600,147770959,521,521,521,521,0
|
|
20240115,160500,147770959,521,521,521,521,0
|
|
20240115,160400,147770959,521,521,521,521,0
|
|
20240115,160300,147770959,521,521,521,521,0
|
|
20240115,160200,147770959,521,521,521,521,0
|
|
20240115,160100,147770959,521,521,521,521,0
|
|
20240115,160000,147770959,521,521,521,521,0
|
|
20240115,155900,147770959,521,521,521,521,0
|
|
20240115,155800,147770959,521,521,521,521,0
|
|
20240115,155700,147770959,521,521,521,521,0
|
|
20240115,155600,147770959,521,521,521,521,0
|
|
20240115,155500,147770959,521,521,521,521,0
|
|
20240115,155400,147770959,521,521,521,521,0
|
|
20240115,155300,147770959,521,521,521,521,0
|
|
20240115,155200,147770959,521,521,521,521,0
|
|
20240115,155100,147770959,521,521,521,521,0
|
|
20240115,155000,147770959,521,521,521,521,0
|
|
20240115,154900,147770959,521,521,521,521,0
|
|
20240115,154800,147770959,521,521,521,521,0
|
|
20240115,154700,147770959,521,521,521,521,0
|
|
20240115,154600,147770959,521,521,521,521,0
|
|
20240115,154500,147770959,521,521,521,521,0
|
|
20240115,154400,147770959,521,521,521,521,595
|
|
20240115,154300,147770959,521,521,521,521,0
|
|
20240115,154200,147770959,521,521,521,521,0
|
|
20240115,154100,147770959,521,521,521,521,0
|
|
20240115,154000,147770959,521,521,521,521,0
|
|
20240115,153900,147770959,521,521,521,521,0
|
|
20240115,153800,147770959,521,521,521,521,0
|
|
20240115,153700,147770959,521,521,521,521,0
|
|
20240115,153600,147770959,521,521,521,521,0
|
|
20240115,153500,147770959,521,521,521,521,0
|
|
20240115,153400,147770959,521,521,521,521,0
|
|
20240115,153300,147770959,521,521,521,521,0
|
|
20240115,153200,147770959,521,521,521,521,0
|
|
20240115,153100,147770959,521,521,521,521,0
|
|
20240115,153000,147770959,521,521,521,521,595
|
|
20240115,152900,147460964,522,522,522,522,0
|
|
20240115,152800,147460964,522,522,522,522,0
|
|
20240115,152700,147460964,522,522,522,522,0
|
|
20240115,152600,147460964,522,522,522,522,0
|
|
20240115,152500,147460964,522,522,522,522,0
|
|
20240115,152400,147460964,522,522,522,522,0
|
|
20240115,152300,147460964,522,522,522,522,0
|
|
20240115,152200,147460964,522,522,522,522,0
|
|
20240115,152100,147460964,522,522,522,522,0
|
|
20240115,152000,147460964,522,522,522,522,0
|
|
20240115,151900,147460964,522,522,522,522,22
|
|
20240115,151800,147449480,523,523,523,523,2
|
|
20240115,151700,147448434,523,516,523,516,4200
|
|
20240115,151600,145281199,525,525,525,525,0
|
|
20240115,151500,145281199,525,525,525,525,0
|
|
20240115,151400,145281199,525,525,525,525,0
|
|
20240115,151300,145281199,525,525,525,525,0
|
|
20240115,151200,145281199,525,525,525,525,0
|
|
20240115,151100,145281199,525,525,525,525,105
|
|
20240115,151000,145226074,526,526,526,526,0
|
|
20240115,150900,145226074,526,525,526,525,20
|
|
20240115,150800,145215564,525,519,526,519,2900
|
|
20240115,150700,143695858,519,515,519,515,2730
|
|
20240115,150600,142283610,512,513,513,512,2000
|
|
20240115,150500,141258560,512,512,512,512,0
|
|
20240115,150400,141258560,512,512,512,512,0
|
|
20240115,150300,141258560,512,512,512,512,0
|
|
20240115,150200,141258560,512,512,512,512,0
|
|
20240115,150100,141258560,512,512,512,512,50
|
|
20240115,150000,141232960,512,512,512,512,149
|
|
20240115,145900,141156672,515,515,515,515,0
|
|
20240115,145800,141156672,515,513,515,512,356
|
|
20240115,145700,140974098,512,512,512,512,0
|
|
20240115,145600,140974098,512,512,512,512,0
|
|
20240115,145500,140974098,512,513,513,512,500
|
|
20240115,145400,140718096,513,513,513,513,0
|
|
20240115,145300,140718096,513,513,513,513,10
|
|
20240115,145200,140712966,514,514,514,514,5
|
|
20240115,145100,140710396,512,513,513,512,300
|
|
20240115,145000,140556794,512,512,512,512,0
|
|
20240115,144900,140556794,512,512,512,512,0
|
|
20240115,144800,140556794,512,512,512,512,0
|
|
20240115,144700,140556794,512,512,512,512,0
|
|
20240115,144600,140556794,512,512,512,512,0
|
|
20240115,144500,140556794,512,512,512,512,0
|
|
20240115,144400,140556794,512,512,512,512,0
|
|
20240115,144300,140556794,512,512,512,512,3600
|
|
20240115,144200,138713594,512,512,512,512,0
|
|
20240115,144100,138713594,512,512,512,512,199
|
|
20240115,144000,138611706,516,516,516,516,0
|
|
20240115,143900,138611706,516,513,516,512,401
|
|
20240115,143800,138406381,512,512,512,512,0
|
|
20240115,143700,138406381,512,512,512,512,0
|
|
20240115,143600,138406381,512,512,512,512,0
|
|
20240115,143500,138406381,512,512,512,512,93
|
|
20240115,143400,138358765,512,512,512,512,0
|
|
20240115,143300,138358765,512,512,512,512,0
|
|
20240115,143200,138358765,512,512,512,512,0
|
|
20240115,143100,138358765,512,512,512,512,0
|
|
20240115,143000,138358765,512,514,514,512,222
|
|
20240115,142900,138244705,514,514,514,514,0
|
|
20240115,142800,138244705,514,514,514,514,0
|
|
20240115,142700,138244705,514,514,514,514,0
|
|
20240115,142600,138244705,514,514,514,514,1000
|
|
20240115,142500,137730705,514,514,514,514,3668
|
|
20240115,142400,135845353,514,513,514,513,12235
|
|
20240115,142300,129559453,513,513,513,513,2000
|
|
20240115,142200,128533453,512,512,512,512,0
|
|
20240115,142100,128533453,512,512,512,512,0
|
|
20240115,142000,128533453,512,512,512,512,5150
|
|
20240115,141900,125896653,512,512,512,512,0
|
|
20240115,141800,125896653,512,512,512,512,50
|
|
20240115,141700,125871053,511,511,511,511,0
|
|
20240115,141600,125871053,511,511,511,511,0
|
|
20240115,141500,125871053,511,511,511,511,400
|
|
20240115,141400,125666653,510,510,510,510,0
|
|
20240115,141300,125666653,510,510,510,510,0
|
|
20240115,141200,125666653,510,510,510,510,0
|
|
20240115,141100,125666653,510,510,510,510,0
|
|
20240115,141000,125666653,510,510,510,510,0
|
|
20240115,140900,125666653,510,510,510,510,0
|
|
20240115,140800,125666653,510,510,510,510,0
|
|
20240115,140700,125666653,510,511,511,510,40
|
|
20240115,140600,125646217,511,511,511,511,0
|
|
20240115,140500,125646217,511,511,511,511,726
|
|
20240115,140400,125275231,510,510,510,510,0
|
|
20240115,140300,125275231,510,511,511,510,300
|
|
20240115,140200,125122023,510,510,510,510,0
|
|
20240115,140100,125122023,510,510,510,510,0
|
|
20240115,140000,125122023,510,510,510,510,0
|
|
20240115,135900,125122023,510,510,510,510,0
|
|
20240115,135800,125122023,510,510,510,510,0
|
|
20240115,135700,125122023,510,511,511,510,100
|
|
20240115,135600,125070933,511,512,512,511,403
|
|
20240115,135500,124864664,512,512,512,512,3
|
|
20240115,135400,124863128,513,513,513,513,0
|
|
20240115,135300,124863128,513,513,513,513,0
|
|
20240115,135200,124863128,513,513,513,513,110
|
|
20240115,135100,124806698,512,512,512,512,0
|
|
20240115,135000,124806698,512,512,512,512,1
|
|
20240115,134900,124806186,511,511,511,511,0
|
|
20240115,134800,124806186,511,511,511,511,400
|
|
20240115,134700,124601786,511,511,511,511,0
|
|
20240115,134600,124601786,511,511,511,511,500
|
|
20240115,134500,124346286,511,511,511,511,0
|
|
20240115,134400,124346286,511,511,511,511,400
|
|
20240115,134300,124141886,510,511,511,510,350
|
|
20240115,134200,123963087,511,511,511,511,0
|
|
20240115,134100,123963087,511,511,511,511,500
|
|
20240115,134000,123707587,510,510,510,510,0
|
|
20240115,133900,123707587,510,511,511,510,1000
|
|
20240115,133800,123196739,510,510,510,510,0
|
|
20240115,133700,123196739,510,510,510,510,0
|
|
20240115,133600,123196739,510,510,510,510,0
|
|
20240115,133500,123196739,510,513,513,510,410
|
|
20240115,133400,122987254,510,510,510,510,0
|
|
20240115,133300,122987254,510,510,510,510,0
|
|
20240115,133200,122987254,510,510,510,510,0
|
|
20240115,133100,122987254,510,510,510,510,300
|
|
20240115,133000,122834254,514,510,514,509,2367
|
|
20240115,132900,121627130,509,510,510,509,2251
|
|
20240115,132800,120479420,510,511,511,510,21037
|
|
20240115,132700,109739721,512,512,512,512,201
|
|
20240115,132600,109636809,512,512,512,512,0
|
|
20240115,132500,109636809,512,512,512,512,2
|
|
20240115,132400,109635785,512,512,512,512,2684
|
|
20240115,132300,108261577,512,512,512,512,0
|
|
20240115,132200,108261577,512,512,512,512,0
|
|
20240115,132100,108261577,512,512,512,512,0
|
|
20240115,132000,108261577,512,512,512,512,0
|
|
20240115,131900,108261577,512,513,513,512,2958
|
|
20240115,131800,106744223,514,514,514,514,0
|
|
20240115,131700,106744223,514,514,514,513,1617
|
|
20240115,131600,105914648,513,513,513,513,600
|
|
20240115,131500,105606848,513,513,513,513,0
|
|
20240115,131400,105606848,513,513,513,513,0
|
|
20240115,131300,105606848,513,513,513,513,0
|
|
20240115,131200,105606848,513,513,513,513,0
|
|
20240115,131100,105606848,513,513,513,513,0
|
|
20240115,131000,105606848,513,514,514,513,250
|
|
20240115,130900,105478361,515,515,515,515,9
|
|
20240115,130800,105473726,514,514,514,514,20
|
|
20240115,130700,105463446,513,514,514,513,131
|
|
20240115,130600,105396116,514,515,515,514,949
|
|
20240115,130500,104908254,514,514,514,514,775
|
|
20240115,130400,104509904,514,514,514,514,1
|
|
20240115,130300,104509390,515,515,515,515,0
|
|
20240115,130200,104509390,515,515,515,515,0
|
|
20240115,130100,104509390,515,515,515,515,0
|
|
20240115,130000,104509390,515,515,515,515,3
|
|
20240115,125900,104507845,515,515,515,515,0
|
|
20240115,125800,104507845,515,515,515,515,1
|
|
20240115,125700,104507330,514,514,514,514,16
|
|
20240115,125600,104499106,514,514,514,514,1297
|
|
20240115,125500,103832448,514,514,514,514,100
|
|
20240115,125400,103781048,515,514,515,514,1742
|
|
20240115,125300,102884418,514,514,514,514,0
|
|
20240115,125200,102884418,514,514,514,514,0
|
|
20240115,125100,102884418,514,514,514,514,1742
|
|
20240115,125000,101989030,514,514,514,514,0
|
|
20240115,124900,101989030,514,514,514,514,0
|
|
20240115,124800,101989030,514,514,514,514,0
|
|
20240115,124700,101989030,514,514,514,514,70
|
|
20240115,124600,101953050,514,515,515,514,81
|
|
20240115,124500,101911415,514,514,514,514,300
|
|
20240115,124400,101757215,514,514,515,514,56
|
|
20240115,124300,101728430,514,514,514,514,2200
|
|
20240115,124200,100597630,514,516,516,514,600
|
|
20240115,124100,100288180,516,515,516,515,1450
|
|
20240115,124000,99540430,515,515,515,515,0
|
|
20240115,123900,99540430,515,515,515,515,2000
|
|
20240115,123800,98510430,515,515,515,515,0
|
|
20240115,123700,98510430,515,515,515,515,300
|
|
20240115,123600,98355930,515,515,515,515,200
|
|
20240115,123500,98252930,514,514,514,514,0
|
|
20240115,123400,98252930,514,514,514,514,50
|
|
20240115,123300,98227230,514,514,514,514,1
|
|
20240115,123200,98226716,514,515,515,514,20
|
|
20240115,123100,98216417,516,515,516,515,51
|
|
20240115,123000,98190151,515,515,515,515,0
|
|
20240115,122900,98190151,515,515,515,515,33
|
|
20240115,122800,98173156,515,515,515,515,0
|
|
20240115,122700,98173156,515,515,515,515,0
|
|
20240115,122600,98173156,515,515,515,515,0
|
|
20240115,122500,98173156,515,516,516,515,503
|
|
20240115,122400,97913609,516,516,516,516,10
|
|
20240115,122300,97908449,514,514,514,514,0
|
|
20240115,122200,97908449,514,514,514,514,0
|
|
20240115,122100,97908449,514,514,514,514,0
|
|
20240115,122000,97908449,514,514,514,514,600
|
|
20240115,121900,97600049,518,518,518,518,0
|
|
20240115,121800,97600049,518,518,518,518,1
|
|
20240115,121700,97599531,514,514,514,514,39
|
|
20240115,121600,97579485,513,513,513,513,0
|
|
20240115,121500,97579485,513,514,514,513,11464
|
|
20240115,121400,91689498,518,518,518,518,0
|
|
20240115,121300,91689498,518,518,518,518,0
|
|
20240115,121200,91689498,518,518,518,518,0
|
|
20240115,121100,91689498,518,518,518,518,1000
|
|
20240115,121000,91171498,518,518,518,518,0
|
|
20240115,120900,91171498,518,518,518,518,0
|
|
20240115,120800,91171498,518,518,518,518,0
|
|
20240115,120700,91171498,518,518,518,518,0
|
|
20240115,120600,91171498,518,518,518,518,0
|
|
20240115,120500,91171498,518,518,518,518,0
|
|
20240115,120400,91171498,518,518,518,518,9
|
|
20240115,120300,91166836,518,518,518,518,4
|
|
20240115,120200,91164764,518,518,518,518,2
|
|
20240115,120100,91163728,514,514,514,514,0
|
|
20240115,120000,91163728,514,514,514,514,0
|
|
20240115,115900,91163728,514,514,514,514,0
|
|
20240115,115800,91163728,514,516,516,514,2964
|
|
20240115,115700,89639779,518,518,518,518,0
|
|
20240115,115600,89639779,518,518,518,518,235
|
|
20240115,115500,89518049,518,518,518,518,728
|
|
20240115,115400,89140945,517,517,517,517,30
|
|
20240115,115300,89125435,516,516,516,516,0
|
|
20240115,115200,89125435,516,516,516,516,0
|
|
20240115,115100,89125435,516,516,516,516,0
|
|
20240115,115000,89125435,516,516,516,516,0
|
|
20240115,114900,89125435,516,516,516,516,256
|
|
20240115,114800,88993339,516,516,516,516,245
|
|
20240115,114700,88866919,516,517,517,516,601
|
|
20240115,114600,88556218,518,518,518,518,0
|
|
20240115,114500,88556218,518,518,518,518,0
|
|
20240115,114400,88556218,518,518,518,518,26
|
|
20240115,114300,88542750,518,518,518,518,0
|
|
20240115,114200,88542750,518,518,518,518,0
|
|
20240115,114100,88542750,518,518,518,518,0
|
|
20240115,114000,88542750,518,518,518,518,0
|
|
20240115,113900,88542750,518,518,518,518,1
|
|
20240115,113800,88542232,518,518,518,518,0
|
|
20240115,113700,88542232,518,518,518,518,0
|
|
20240115,113600,88542232,518,518,518,518,200
|
|
20240115,113500,88438632,518,518,518,518,0
|
|
20240115,113400,88438632,518,518,518,518,0
|
|
20240115,113300,88438632,518,518,518,518,0
|
|
20240115,113200,88438632,518,518,518,518,0
|
|
20240115,113100,88438632,518,518,518,518,0
|
|
20240115,113000,88438632,518,518,518,518,0
|
|
20240115,112900,88438632,518,518,518,518,0
|
|
20240115,112800,88438632,518,518,518,518,502
|
|
20240115,112700,88178596,518,518,518,518,0
|
|
20240115,112600,88178596,518,518,518,518,192
|
|
20240115,112500,88079140,518,518,518,518,0
|
|
20240115,112400,88079140,518,518,518,518,0
|
|
20240115,112300,88079140,518,518,518,518,95
|
|
20240115,112200,88029930,517,517,517,517,0
|
|
20240115,112100,88029930,517,517,517,517,3
|
|
20240115,112000,88028379,517,517,517,517,10
|
|
20240115,111900,88023209,517,517,517,517,0
|
|
20240115,111800,88023209,517,517,517,517,0
|
|
20240115,111700,88023209,517,517,517,517,0
|
|
20240115,111600,88023209,517,517,517,517,0
|
|
20240115,111500,88023209,517,517,517,517,0
|
|
20240115,111400,88023209,517,517,517,517,10
|
|
20240115,111300,88018039,518,518,518,518,1
|
|
20240115,111200,88017521,514,514,514,514,0
|
|
20240115,111100,88017521,514,514,514,514,0
|
|
20240115,111000,88017521,514,514,514,514,0
|
|
20240115,110900,88017521,514,516,516,514,3702
|
|
20240115,110800,86110985,518,518,518,518,0
|
|
20240115,110700,86110985,518,518,518,518,4
|
|
20240115,110600,86108913,518,516,518,516,1000
|
|
20240115,110500,85591913,516,516,516,516,301
|
|
20240115,110400,85436597,515,515,515,515,0
|
|
20240115,110300,85436597,515,515,515,515,487
|
|
20240115,110200,85185792,515,516,516,515,333
|
|
20240115,110100,85013993,516,516,516,516,500
|
|
20240115,110000,84755993,516,516,516,516,1
|
|
20240115,105900,84755477,516,516,516,516,1
|
|
20240115,105800,84754961,516,516,516,516,20
|
|
20240115,105700,84744641,516,516,516,516,0
|
|
20240115,105600,84744641,516,516,516,516,0
|
|
20240115,105500,84744641,516,516,516,516,0
|
|
20240115,105400,84744641,516,516,516,516,0
|
|
20240115,105300,84744641,516,516,516,516,0
|
|
20240115,105200,84744641,516,516,516,516,20754
|
|
20240115,105100,74035577,516,516,516,516,0
|
|
20240115,105000,74035577,516,516,516,516,5
|
|
20240115,104900,74032997,516,516,516,516,0
|
|
20240115,104800,74032997,516,516,516,516,18
|
|
20240115,104700,74023709,516,515,516,515,29
|
|
20240115,104600,74008746,516,516,516,516,0
|
|
20240115,104500,74008746,516,516,516,516,0
|
|
20240115,104400,74008746,516,516,516,516,0
|
|
20240115,104300,74008746,516,516,516,516,0
|
|
20240115,104200,74008746,516,516,516,516,0
|
|
20240115,104100,74008746,516,516,516,516,0
|
|
20240115,104000,74008746,516,516,516,516,1
|
|
20240115,103900,74008230,516,516,516,516,30
|
|
20240115,103800,73992750,515,515,515,515,4525
|
|
20240115,103700,71662375,516,516,516,516,243
|
|
20240115,103600,71536987,516,516,516,516,51
|
|
20240115,103500,71510671,516,516,516,516,5
|
|
20240115,103400,71508091,516,516,516,516,0
|
|
20240115,103300,71508091,516,516,516,516,0
|
|
20240115,103200,71508091,516,516,516,516,0
|
|
20240115,103100,71508091,516,516,516,516,3000
|
|
20240115,103000,69960091,516,516,516,516,0
|
|
20240115,102900,69960091,516,516,516,516,0
|
|
20240115,102800,69960091,516,516,516,515,1372
|
|
20240115,102700,69252149,516,519,519,516,3921
|
|
20240115,102600,67223865,520,520,520,520,225
|
|
20240115,102500,67106865,520,520,520,520,0
|
|
20240115,102400,67106865,520,520,520,520,282
|
|
20240115,102300,66960225,520,520,520,520,9
|
|
20240115,102200,66955545,520,520,520,520,1
|
|
20240115,102100,66955025,520,520,520,520,2000
|
|
20240115,102000,65915025,520,520,520,519,463
|
|
20240115,101900,65674322,521,521,521,520,912
|
|
20240115,101800,65200079,522,522,522,522,0
|
|
20240115,101700,65200079,522,520,522,520,331
|
|
20240115,101600,65027957,522,522,522,522,1
|
|
20240115,101500,65027435,520,520,520,520,0
|
|
20240115,101400,65027435,520,522,522,520,32
|
|
20240115,101300,65010751,522,521,522,521,382
|
|
20240115,101200,64811349,521,521,521,521,4
|
|
20240115,101100,64809265,521,521,521,521,15
|
|
20240115,101000,64801450,522,522,522,522,0
|
|
20240115,100900,64801450,522,522,522,522,0
|
|
20240115,100800,64801450,522,522,522,522,20
|
|
20240115,100700,64791010,522,523,523,520,1294
|
|
20240115,100600,64115934,525,525,525,525,94
|
|
20240115,100500,64066584,525,525,525,525,100
|
|
20240115,100400,64014084,525,525,525,525,10
|
|
20240115,100300,64008834,525,525,525,525,1
|
|
20240115,100200,64008309,525,521,525,521,177
|
|
20240115,100100,63915548,521,522,522,521,3230
|
|
20240115,100000,62232714,525,525,525,525,0
|
|
20240115,095900,62232714,525,525,525,525,3700
|
|
20240115,095800,60290214,525,525,525,525,0
|
|
20240115,095700,60290214,525,523,525,523,4150
|
|
20240115,095600,58119664,523,523,523,523,102
|
|
20240115,095500,58066318,523,523,523,523,1
|
|
20240115,095400,58065795,521,525,525,521,15311
|
|
20240115,095300,50068320,526,527,527,526,206
|
|
20240115,095200,49959958,528,528,528,528,0
|
|
20240115,095100,49959958,528,528,528,528,15
|
|
20240115,095000,49952038,529,529,529,529,0
|
|
20240115,094900,49952038,529,529,529,529,471
|
|
20240115,094800,49702879,530,530,530,530,0
|
|
20240115,094700,49702879,530,530,530,530,0
|
|
20240115,094600,49702879,530,530,530,530,4
|
|
20240115,094500,49700759,530,530,530,530,2661
|
|
20240115,094400,48290429,530,530,530,530,0
|
|
20240115,094300,48290429,530,530,530,530,0
|
|
20240115,094200,48290429,530,530,530,530,0
|
|
20240115,094100,48290429,530,530,530,530,0
|
|
20240115,094000,48290429,530,530,530,528,3231
|
|
20240115,093900,46584437,531,529,531,528,1003
|
|
20240115,093800,46054341,528,528,528,528,0
|
|
20240115,093700,46054341,528,528,528,528,0
|
|
20240115,093600,46054341,528,531,531,528,3006
|
|
20240115,093500,44465458,531,531,531,531,6
|
|
20240115,093400,44462272,531,531,531,531,1
|
|
20240115,093300,44461741,531,531,531,531,0
|
|
20240115,093200,44461741,531,530,531,530,25
|
|
20240115,093100,44448476,531,530,531,530,53
|
|
20240115,093000,44420334,529,529,529,529,4182
|
|
20240115,092900,42208056,529,529,529,529,93
|
|
20240115,092800,42158859,529,529,529,529,0
|
|
20240115,092700,42158859,529,529,529,529,0
|
|
20240115,092600,42158859,529,529,529,529,0
|
|
20240115,092500,42158859,529,528,529,528,7458
|
|
20240115,092400,38217958,528,528,528,528,100
|
|
20240115,092300,38165158,528,528,528,528,64
|
|
20240115,092200,38131366,528,528,528,528,4086
|
|
20240115,092100,35973958,528,527,528,527,5301
|
|
20240115,092000,33178031,526,526,526,526,2000
|
|
20240115,091900,32126031,521,521,521,521,0
|
|
20240115,091800,32126031,521,521,521,521,0
|
|
20240115,091700,32126031,521,524,524,521,130
|
|
20240115,091600,32058167,528,528,528,528,0
|
|
20240115,091500,32058167,528,528,528,528,0
|
|
20240115,091400,32058167,528,526,528,522,223
|
|
20240115,091300,31941074,529,529,529,529,18
|
|
20240115,091200,31931552,525,525,525,525,6851
|
|
20240115,091100,28334777,525,526,526,525,2156
|
|
20240115,091000,27202811,526,531,531,526,7109
|
|
20240115,090900,23454366,529,529,529,529,392
|
|
20240115,090800,23246998,529,528,529,528,1292
|
|
20240115,090700,22564511,528,531,531,528,3020
|
|
20240115,090600,20963951,530,530,530,530,786
|
|
20240115,090500,20547371,530,533,533,530,6348
|
|
20240115,090400,17175831,535,536,536,535,1687
|
|
20240115,090300,16272299,538,538,538,538,1
|
|
20240115,090200,16271761,527,535,539,527,2848
|
|
20240115,090100,14758825,537,535,537,535,12404
|
|
20240115,090000,8122479,535,539,539,535,15133
|