587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184400,219842232,531,531,531,531,2667
|
|
20240117,184300,219842232,531,531,531,531,0
|
|
20240117,184200,219842232,531,531,531,531,0
|
|
20240117,184100,219842232,531,531,531,531,0
|
|
20240117,184000,219842232,531,531,531,531,0
|
|
20240117,183900,219842232,531,531,531,531,0
|
|
20240117,183800,219842232,531,531,531,531,0
|
|
20240117,183700,219842232,531,531,531,531,0
|
|
20240117,183600,219842232,531,531,531,531,0
|
|
20240117,183500,219842232,531,531,531,531,0
|
|
20240117,183400,219842232,531,531,531,531,0
|
|
20240117,183300,219842232,531,531,531,531,0
|
|
20240117,183200,219842232,531,531,531,531,0
|
|
20240117,183100,219842232,531,531,531,531,0
|
|
20240117,183000,219842232,531,531,531,531,0
|
|
20240117,182900,219842232,531,531,531,531,0
|
|
20240117,182800,219842232,531,531,531,531,0
|
|
20240117,182700,219842232,531,531,531,531,0
|
|
20240117,182600,219842232,531,531,531,531,0
|
|
20240117,182500,219842232,531,531,531,531,0
|
|
20240117,182400,219842232,531,531,531,531,0
|
|
20240117,182300,219842232,531,531,531,531,0
|
|
20240117,182200,219842232,531,531,531,531,0
|
|
20240117,182100,219842232,531,531,531,531,0
|
|
20240117,182000,219842232,531,531,531,531,0
|
|
20240117,181900,219842232,531,531,531,531,0
|
|
20240117,181800,219842232,531,531,531,531,0
|
|
20240117,181700,219842232,531,531,531,531,0
|
|
20240117,181600,219842232,531,531,531,531,0
|
|
20240117,181500,219842232,531,531,531,531,0
|
|
20240117,181400,219842232,531,531,531,531,2667
|
|
20240117,181300,219842232,531,531,531,531,0
|
|
20240117,181200,219842232,531,531,531,531,0
|
|
20240117,181100,219842232,531,531,531,531,0
|
|
20240117,181000,219842232,531,531,531,531,0
|
|
20240117,180900,219842232,531,531,531,531,0
|
|
20240117,180800,219842232,531,531,531,531,0
|
|
20240117,180700,219842232,531,531,531,531,0
|
|
20240117,180600,219842232,531,531,531,531,0
|
|
20240117,180500,219842232,531,531,531,531,0
|
|
20240117,180400,219842232,531,531,531,531,0
|
|
20240117,180300,219842232,531,531,531,531,0
|
|
20240117,180200,219842232,531,531,531,531,0
|
|
20240117,180100,219842232,531,531,531,531,0
|
|
20240117,180000,219842232,531,531,531,531,0
|
|
20240117,175900,219842232,531,531,531,531,0
|
|
20240117,175800,219842232,531,531,531,531,0
|
|
20240117,175700,219842232,531,531,531,531,0
|
|
20240117,175600,219842232,531,531,531,531,0
|
|
20240117,175500,219842232,531,531,531,531,0
|
|
20240117,175400,219842232,531,531,531,531,0
|
|
20240117,175300,219842232,531,531,531,531,0
|
|
20240117,175200,219842232,531,531,531,531,0
|
|
20240117,175100,219842232,531,531,531,531,0
|
|
20240117,175000,219842232,531,531,531,531,0
|
|
20240117,174900,219842232,531,531,531,531,0
|
|
20240117,174800,219842232,531,531,531,531,0
|
|
20240117,174700,219842232,531,531,531,531,0
|
|
20240117,174600,219842232,531,531,531,531,0
|
|
20240117,174500,219842232,531,531,531,531,0
|
|
20240117,174400,219842232,531,531,531,531,2667
|
|
20240117,174300,219842232,531,531,531,531,0
|
|
20240117,174200,219842232,531,531,531,531,0
|
|
20240117,174100,219842232,531,531,531,531,0
|
|
20240117,174000,219842232,531,531,531,531,0
|
|
20240117,173900,219842232,531,531,531,531,0
|
|
20240117,173800,219842232,531,531,531,531,0
|
|
20240117,173700,219842232,531,531,531,531,0
|
|
20240117,173600,219842232,531,531,531,531,0
|
|
20240117,173500,219842232,531,531,531,531,0
|
|
20240117,173400,219842232,531,531,531,531,0
|
|
20240117,173300,219842232,531,531,531,531,0
|
|
20240117,173200,219842232,531,531,531,531,0
|
|
20240117,173100,219842232,531,531,531,531,0
|
|
20240117,173000,219842232,531,531,531,531,0
|
|
20240117,172900,219842232,531,531,531,531,0
|
|
20240117,172800,219842232,531,531,531,531,0
|
|
20240117,172700,219842232,531,531,531,531,0
|
|
20240117,172600,219842232,531,531,531,531,0
|
|
20240117,172500,219842232,531,531,531,531,0
|
|
20240117,172400,219842232,531,531,531,531,0
|
|
20240117,172300,219842232,531,531,531,531,0
|
|
20240117,172200,219842232,531,531,531,531,0
|
|
20240117,172100,219842232,531,531,531,531,0
|
|
20240117,172000,219842232,531,531,531,531,0
|
|
20240117,171900,219842232,531,531,531,531,0
|
|
20240117,171800,219842232,531,531,531,531,0
|
|
20240117,171700,219842232,531,531,531,531,0
|
|
20240117,171600,219842232,531,531,531,531,0
|
|
20240117,171500,219842232,531,531,531,531,0
|
|
20240117,171400,219842232,531,531,531,531,2667
|
|
20240117,171300,219842232,531,531,531,531,0
|
|
20240117,171200,219842232,531,531,531,531,0
|
|
20240117,171100,219842232,531,531,531,531,0
|
|
20240117,171000,219842232,531,531,531,531,0
|
|
20240117,170900,219842232,531,531,531,531,0
|
|
20240117,170800,219842232,531,531,531,531,0
|
|
20240117,170700,219842232,531,531,531,531,0
|
|
20240117,170600,219842232,531,531,531,531,0
|
|
20240117,170500,219842232,531,531,531,531,0
|
|
20240117,170400,219842232,531,531,531,531,0
|
|
20240117,170300,219842232,531,531,531,531,0
|
|
20240117,170200,219842232,531,531,531,531,0
|
|
20240117,170100,219842232,531,531,531,531,0
|
|
20240117,170000,219842232,531,531,531,531,0
|
|
20240117,165900,219842232,531,531,531,531,0
|
|
20240117,165800,219842232,531,531,531,531,0
|
|
20240117,165700,219842232,531,531,531,531,0
|
|
20240117,165600,219842232,531,531,531,531,0
|
|
20240117,165500,219842232,531,531,531,531,0
|
|
20240117,165400,219842232,531,531,531,531,0
|
|
20240117,165300,219842232,531,531,531,531,0
|
|
20240117,165200,219842232,531,531,531,531,0
|
|
20240117,165100,219842232,531,531,531,531,0
|
|
20240117,165000,219842232,531,531,531,531,0
|
|
20240117,164900,219842232,531,531,531,531,0
|
|
20240117,164800,219842232,531,531,531,531,0
|
|
20240117,164700,219842232,531,531,531,531,0
|
|
20240117,164600,219842232,531,531,531,531,0
|
|
20240117,164500,219842232,531,531,531,531,0
|
|
20240117,164400,219842232,531,531,531,531,2667
|
|
20240117,164300,219842232,531,531,531,531,0
|
|
20240117,164200,219842232,531,531,531,531,0
|
|
20240117,164100,219842232,531,531,531,531,0
|
|
20240117,164000,219842232,531,531,531,531,0
|
|
20240117,163900,219842232,531,531,531,531,0
|
|
20240117,163800,219842232,531,531,531,531,0
|
|
20240117,163700,219842232,531,531,531,531,0
|
|
20240117,163600,219842232,531,531,531,531,0
|
|
20240117,163500,219842232,531,531,531,531,0
|
|
20240117,163400,219842232,531,531,531,531,0
|
|
20240117,163300,219842232,531,531,531,531,0
|
|
20240117,163200,219842232,531,531,531,531,0
|
|
20240117,163100,219842232,531,531,531,531,0
|
|
20240117,163000,219842232,531,531,531,531,0
|
|
20240117,162900,219842232,531,531,531,531,0
|
|
20240117,162800,219842232,531,531,531,531,0
|
|
20240117,162700,219842232,531,531,531,531,0
|
|
20240117,162600,219842232,531,531,531,531,0
|
|
20240117,162500,219842232,531,531,531,531,0
|
|
20240117,162400,219842232,531,531,531,531,0
|
|
20240117,162300,219842232,531,531,531,531,0
|
|
20240117,162200,219842232,531,531,531,531,0
|
|
20240117,162100,219842232,531,531,531,531,0
|
|
20240117,162000,219842232,531,531,531,531,0
|
|
20240117,161900,219842232,531,531,531,531,0
|
|
20240117,161800,219842232,531,531,531,531,0
|
|
20240117,161700,219842232,531,531,531,531,0
|
|
20240117,161600,219842232,531,531,531,531,0
|
|
20240117,161500,219842232,531,531,531,531,0
|
|
20240117,161400,219842232,531,531,531,531,2667
|
|
20240117,161300,219842232,531,531,531,531,0
|
|
20240117,161200,219842232,531,531,531,531,0
|
|
20240117,161100,219842232,531,531,531,531,0
|
|
20240117,161000,219842232,531,531,531,531,0
|
|
20240117,160900,219842232,531,531,531,531,0
|
|
20240117,160800,219842232,531,531,531,531,0
|
|
20240117,160700,219842232,531,531,531,531,0
|
|
20240117,160600,219842232,531,531,531,531,0
|
|
20240117,160500,219842232,531,531,531,531,0
|
|
20240117,160400,219842232,531,531,531,531,0
|
|
20240117,160300,219842232,531,531,531,531,0
|
|
20240117,160200,219842232,531,531,531,531,0
|
|
20240117,160100,219842232,531,531,531,531,0
|
|
20240117,160000,219842232,531,531,531,531,0
|
|
20240117,155900,219842232,531,531,531,531,0
|
|
20240117,155800,219842232,531,531,531,531,0
|
|
20240117,155700,219842232,531,531,531,531,0
|
|
20240117,155600,219842232,531,531,531,531,0
|
|
20240117,155500,219842232,531,531,531,531,0
|
|
20240117,155400,219842232,531,531,531,531,0
|
|
20240117,155300,219842232,531,531,531,531,0
|
|
20240117,155200,219842232,531,531,531,531,0
|
|
20240117,155100,219842232,531,531,531,531,0
|
|
20240117,155000,219842232,531,531,531,531,0
|
|
20240117,154900,219842232,531,531,531,531,0
|
|
20240117,154800,219842232,531,531,531,531,0
|
|
20240117,154700,219842232,531,531,531,531,0
|
|
20240117,154600,219842232,531,531,531,531,0
|
|
20240117,154500,219842232,531,531,531,531,0
|
|
20240117,154400,219842232,531,531,531,531,2667
|
|
20240117,154300,219842232,531,531,531,531,0
|
|
20240117,154200,219842232,531,531,531,531,0
|
|
20240117,154100,219842232,531,531,531,531,0
|
|
20240117,154000,219842232,531,531,531,531,0
|
|
20240117,153900,219842232,531,531,531,531,0
|
|
20240117,153800,219842232,531,531,531,531,0
|
|
20240117,153700,219842232,531,531,531,531,0
|
|
20240117,153600,219842232,531,531,531,531,0
|
|
20240117,153500,219842232,531,531,531,531,0
|
|
20240117,153400,219842232,531,531,531,531,0
|
|
20240117,153300,219842232,531,531,531,531,0
|
|
20240117,153200,219842232,531,531,531,531,0
|
|
20240117,153100,219842232,531,531,531,531,0
|
|
20240117,153000,219842232,531,531,531,531,2667
|
|
20240117,152900,218426055,531,531,531,531,0
|
|
20240117,152800,218426055,531,531,531,531,0
|
|
20240117,152700,218426055,531,531,531,531,0
|
|
20240117,152600,218426055,531,531,531,531,0
|
|
20240117,152500,218426055,531,531,531,531,0
|
|
20240117,152400,218426055,531,531,531,531,0
|
|
20240117,152300,218426055,531,531,531,531,0
|
|
20240117,152200,218426055,531,531,531,531,0
|
|
20240117,152100,218426055,531,531,531,531,0
|
|
20240117,152000,218426055,531,531,531,531,0
|
|
20240117,151900,218426055,531,531,531,531,3
|
|
20240117,151800,218424462,531,531,531,529,23
|
|
20240117,151700,218412289,531,531,531,531,1
|
|
20240117,151600,218411758,529,529,529,529,0
|
|
20240117,151500,218411758,529,529,529,529,0
|
|
20240117,151400,218411758,529,529,529,529,30
|
|
20240117,151300,218395888,529,529,529,529,1
|
|
20240117,151200,218395359,531,531,531,531,0
|
|
20240117,151100,218395359,531,531,531,531,1
|
|
20240117,151000,218394828,530,530,530,530,100
|
|
20240117,150900,218341828,529,529,529,529,100
|
|
20240117,150800,218288928,530,530,530,530,500
|
|
20240117,150700,218023928,530,530,530,530,3000
|
|
20240117,150600,216433928,529,529,529,529,1657
|
|
20240117,150500,215557375,530,530,530,530,0
|
|
20240117,150400,215557375,530,530,530,530,220
|
|
20240117,150300,215440775,530,530,530,530,979
|
|
20240117,150200,214921905,530,530,530,530,0
|
|
20240117,150100,214921905,530,530,530,530,0
|
|
20240117,150000,214921905,530,530,530,530,0
|
|
20240117,145900,214921905,530,530,530,530,0
|
|
20240117,145800,214921905,530,530,530,530,500
|
|
20240117,145700,214656905,530,530,530,530,7
|
|
20240117,145600,214653195,529,529,529,529,0
|
|
20240117,145500,214653195,529,529,529,529,0
|
|
20240117,145400,214653195,529,529,529,529,1385
|
|
20240117,145300,213920530,529,529,529,529,0
|
|
20240117,145200,213920530,529,529,529,529,0
|
|
20240117,145100,213920530,529,529,529,529,636
|
|
20240117,145000,213584086,529,529,529,529,0
|
|
20240117,144900,213584086,529,529,529,529,0
|
|
20240117,144800,213584086,529,529,529,529,536
|
|
20240117,144700,213300542,529,529,529,529,355
|
|
20240117,144600,213112747,529,529,529,529,0
|
|
20240117,144500,213112747,529,529,529,529,0
|
|
20240117,144400,213112747,529,529,529,529,1000
|
|
20240117,144300,212583747,529,529,529,529,0
|
|
20240117,144200,212583747,529,529,529,529,0
|
|
20240117,144100,212583747,529,529,529,529,2
|
|
20240117,144000,212582689,529,529,529,529,900
|
|
20240117,143900,212106589,529,529,529,529,949
|
|
20240117,143800,211604568,530,530,530,530,0
|
|
20240117,143700,211604568,530,530,530,530,0
|
|
20240117,143600,211604568,530,530,530,530,0
|
|
20240117,143500,211604568,530,530,530,530,0
|
|
20240117,143400,211604568,530,530,530,530,0
|
|
20240117,143300,211604568,530,530,530,530,0
|
|
20240117,143200,211604568,530,530,530,530,111
|
|
20240117,143100,211545738,530,530,530,530,0
|
|
20240117,143000,211545738,530,530,530,530,0
|
|
20240117,142900,211545738,530,530,530,530,133
|
|
20240117,142800,211475248,530,530,530,530,0
|
|
20240117,142700,211475248,530,530,530,530,0
|
|
20240117,142600,211475248,530,530,530,530,3
|
|
20240117,142500,211473658,531,531,531,531,1
|
|
20240117,142400,211473127,527,527,527,527,0
|
|
20240117,142300,211473127,527,527,527,527,0
|
|
20240117,142200,211473127,527,527,527,527,0
|
|
20240117,142100,211473127,527,527,527,527,0
|
|
20240117,142000,211473127,527,527,527,527,0
|
|
20240117,141900,211473127,527,527,527,527,0
|
|
20240117,141800,211473127,527,527,527,527,0
|
|
20240117,141700,211473127,527,527,527,527,0
|
|
20240117,141600,211473127,527,527,527,527,0
|
|
20240117,141500,211473127,527,527,527,527,0
|
|
20240117,141400,211473127,527,527,527,527,0
|
|
20240117,141300,211473127,527,527,527,527,0
|
|
20240117,141200,211473127,527,527,527,527,0
|
|
20240117,141100,211473127,527,527,527,527,0
|
|
20240117,141000,211473127,527,527,527,527,0
|
|
20240117,140900,211473127,527,527,527,527,0
|
|
20240117,140800,211473127,527,527,527,527,0
|
|
20240117,140700,211473127,527,527,527,527,0
|
|
20240117,140600,211473127,527,527,527,527,0
|
|
20240117,140500,211473127,527,527,527,527,0
|
|
20240117,140400,211473127,527,527,527,527,0
|
|
20240117,140300,211473127,527,527,527,527,0
|
|
20240117,140200,211473127,527,527,527,527,1
|
|
20240117,140100,211472600,532,532,532,532,1
|
|
20240117,140000,211472068,532,532,532,532,0
|
|
20240117,135900,211472068,532,532,532,532,0
|
|
20240117,135800,211472068,532,532,532,532,0
|
|
20240117,135700,211472068,532,532,532,532,0
|
|
20240117,135600,211472068,532,532,532,532,0
|
|
20240117,135500,211472068,532,532,532,532,0
|
|
20240117,135400,211472068,532,532,532,532,0
|
|
20240117,135300,211472068,532,532,532,532,0
|
|
20240117,135200,211472068,532,532,532,532,3
|
|
20240117,135100,211470472,527,527,527,527,0
|
|
20240117,135000,211470472,527,527,527,527,0
|
|
20240117,134900,211470472,527,527,527,527,18953
|
|
20240117,134800,201482241,526,526,526,526,0
|
|
20240117,134700,201482241,526,526,526,526,145
|
|
20240117,134600,201405971,527,527,527,527,0
|
|
20240117,134500,201405971,527,527,527,527,2257
|
|
20240117,134400,200216532,526,526,526,526,0
|
|
20240117,134300,200216532,526,526,526,526,1000
|
|
20240117,134200,199690532,527,527,527,527,0
|
|
20240117,134100,199690532,527,527,527,527,0
|
|
20240117,134000,199690532,527,527,527,527,100
|
|
20240117,133900,199637832,526,526,526,526,31
|
|
20240117,133800,199621526,526,526,526,526,1
|
|
20240117,133700,199621000,527,527,527,527,600
|
|
20240117,133600,199304800,527,527,527,527,0
|
|
20240117,133500,199304800,527,527,527,527,500
|
|
20240117,133400,199041300,527,526,527,526,2810
|
|
20240117,133300,197563230,526,527,527,526,2001
|
|
20240117,133200,196510703,527,527,527,527,700
|
|
20240117,133100,196141803,527,529,529,527,40546
|
|
20240117,133000,174759510,529,529,529,529,0
|
|
20240117,132900,174759510,529,529,529,529,33
|
|
20240117,132800,174742053,529,529,529,529,0
|
|
20240117,132700,174742053,529,529,529,529,0
|
|
20240117,132600,174742053,529,529,529,529,0
|
|
20240117,132500,174742053,529,529,529,529,0
|
|
20240117,132400,174742053,529,529,529,529,30
|
|
20240117,132300,174726183,532,532,532,532,0
|
|
20240117,132200,174726183,532,532,532,532,0
|
|
20240117,132100,174726183,532,532,532,532,0
|
|
20240117,132000,174726183,532,532,532,532,31
|
|
20240117,131900,174709691,533,533,533,533,0
|
|
20240117,131800,174709691,533,533,533,533,0
|
|
20240117,131700,174709691,533,533,533,533,1005
|
|
20240117,131600,174174026,532,532,532,532,0
|
|
20240117,131500,174174026,532,532,532,532,0
|
|
20240117,131400,174174026,532,532,532,532,0
|
|
20240117,131300,174174026,532,532,532,532,0
|
|
20240117,131200,174174026,532,532,532,532,0
|
|
20240117,131100,174174026,532,532,532,532,0
|
|
20240117,131000,174174026,532,532,532,532,0
|
|
20240117,130900,174174026,532,532,532,532,1
|
|
20240117,130800,174173494,533,533,533,533,0
|
|
20240117,130700,174173494,533,533,533,533,0
|
|
20240117,130600,174173494,533,533,533,533,74
|
|
20240117,130500,174134052,528,528,528,528,55
|
|
20240117,130400,174105012,528,528,528,528,10
|
|
20240117,130300,174099732,532,532,532,532,3
|
|
20240117,130200,174098136,532,532,532,532,0
|
|
20240117,130100,174098136,532,532,532,532,0
|
|
20240117,130000,174098136,532,532,532,532,50
|
|
20240117,125900,174071536,533,533,533,533,0
|
|
20240117,125800,174071536,533,533,533,533,0
|
|
20240117,125700,174071536,533,533,533,533,0
|
|
20240117,125600,174071536,533,533,533,533,0
|
|
20240117,125500,174071536,533,533,533,533,0
|
|
20240117,125400,174071536,533,533,533,533,0
|
|
20240117,125300,174071536,533,533,533,533,10
|
|
20240117,125200,174066206,532,532,532,532,0
|
|
20240117,125100,174066206,532,532,532,532,0
|
|
20240117,125000,174066206,532,532,532,532,0
|
|
20240117,124900,174066206,532,532,532,532,500
|
|
20240117,124800,173800206,532,532,532,532,0
|
|
20240117,124700,173800206,532,532,532,532,2
|
|
20240117,124600,173799142,532,532,532,532,0
|
|
20240117,124500,173799142,532,532,532,532,1
|
|
20240117,124400,173798610,532,532,532,532,0
|
|
20240117,124300,173798610,532,532,532,532,0
|
|
20240117,124200,173798610,532,532,532,532,50
|
|
20240117,124100,173772010,532,532,532,532,20
|
|
20240117,124000,173761370,532,532,532,532,0
|
|
20240117,123900,173761370,532,532,532,532,2
|
|
20240117,123800,173760306,532,532,532,532,0
|
|
20240117,123700,173760306,532,532,532,532,0
|
|
20240117,123600,173760306,532,532,532,532,1000
|
|
20240117,123500,173228306,530,530,530,530,27048
|
|
20240117,123400,158892866,530,530,531,530,18224
|
|
20240117,123300,149231146,531,531,531,531,0
|
|
20240117,123200,149231146,531,531,531,531,0
|
|
20240117,123100,149231146,531,531,531,531,0
|
|
20240117,123000,149231146,531,530,531,530,7
|
|
20240117,122900,149227430,530,530,530,530,0
|
|
20240117,122800,149227430,530,530,530,530,0
|
|
20240117,122700,149227430,530,530,530,530,0
|
|
20240117,122600,149227430,530,530,530,530,0
|
|
20240117,122500,149227430,530,530,530,530,360
|
|
20240117,122400,149036630,530,530,530,530,0
|
|
20240117,122300,149036630,530,530,530,530,0
|
|
20240117,122200,149036630,530,530,530,530,0
|
|
20240117,122100,149036630,530,530,530,530,30
|
|
20240117,122000,149020730,530,531,531,530,370
|
|
20240117,121900,148824270,530,530,530,530,7537
|
|
20240117,121800,144829660,526,526,526,526,0
|
|
20240117,121700,144829660,526,529,529,526,140
|
|
20240117,121600,144755864,529,529,529,529,0
|
|
20240117,121500,144755864,529,529,529,529,0
|
|
20240117,121400,144755864,529,531,531,529,721
|
|
20240117,121300,144374453,530,530,530,530,0
|
|
20240117,121200,144374453,530,530,530,530,0
|
|
20240117,121100,144374453,530,530,530,530,0
|
|
20240117,121000,144374453,530,530,530,530,0
|
|
20240117,120900,144374453,530,530,530,530,0
|
|
20240117,120800,144374453,530,530,530,530,100
|
|
20240117,120700,144321453,530,530,530,530,0
|
|
20240117,120600,144321453,530,530,530,530,0
|
|
20240117,120500,144321453,530,530,530,530,0
|
|
20240117,120400,144321453,530,530,530,530,2065
|
|
20240117,120300,143227003,531,531,531,531,15
|
|
20240117,120200,143219038,530,530,530,530,0
|
|
20240117,120100,143219038,530,530,530,530,0
|
|
20240117,120000,143219038,530,530,530,530,756
|
|
20240117,115900,142818358,530,530,530,530,0
|
|
20240117,115800,142818358,530,530,530,530,0
|
|
20240117,115700,142818358,530,530,530,530,0
|
|
20240117,115600,142818358,530,530,530,530,26
|
|
20240117,115500,142804578,530,530,530,530,2
|
|
20240117,115400,142803518,530,530,530,530,0
|
|
20240117,115300,142803518,530,530,530,530,0
|
|
20240117,115200,142803518,530,530,530,530,0
|
|
20240117,115100,142803518,530,530,530,530,0
|
|
20240117,115000,142803518,530,531,531,530,1421
|
|
20240117,114900,142050383,530,530,530,530,1
|
|
20240117,114800,142049853,531,531,531,531,0
|
|
20240117,114700,142049853,531,531,531,531,4
|
|
20240117,114600,142047729,531,531,531,531,920
|
|
20240117,114500,141559209,531,531,531,531,2
|
|
20240117,114400,141558147,531,531,531,531,0
|
|
20240117,114300,141558147,531,531,531,531,0
|
|
20240117,114200,141558147,531,531,531,531,0
|
|
20240117,114100,141558147,531,531,531,531,0
|
|
20240117,114000,141558147,531,531,531,531,1
|
|
20240117,113900,141557616,531,531,531,531,15
|
|
20240117,113800,141549651,531,531,531,531,36
|
|
20240117,113700,141530535,531,531,531,531,0
|
|
20240117,113600,141530535,531,531,531,531,0
|
|
20240117,113500,141530535,531,531,531,531,27
|
|
20240117,113400,141516198,531,531,531,531,20
|
|
20240117,113300,141505578,530,530,530,530,0
|
|
20240117,113200,141505578,530,530,530,530,529
|
|
20240117,113100,141225208,531,531,531,531,3
|
|
20240117,113000,141223615,531,531,531,531,0
|
|
20240117,112900,141223615,531,530,531,530,39
|
|
20240117,112800,141202909,531,530,531,530,43
|
|
20240117,112700,141180099,530,530,530,530,502
|
|
20240117,112600,140914039,530,530,530,530,475
|
|
20240117,112500,140662289,530,530,530,530,292
|
|
20240117,112400,140507529,530,530,530,530,1003
|
|
20240117,112300,139975939,528,528,528,528,0
|
|
20240117,112200,139975939,528,528,528,528,0
|
|
20240117,112100,139975939,528,528,528,528,488
|
|
20240117,112000,139718275,529,529,529,529,18
|
|
20240117,111900,139708753,529,529,529,529,175
|
|
20240117,111800,139616178,528,528,528,528,18
|
|
20240117,111700,139606674,527,529,529,526,3580
|
|
20240117,111600,137722810,529,530,530,528,38
|
|
20240117,111500,137702724,530,530,530,530,1
|
|
20240117,111400,137702194,530,528,530,528,192
|
|
20240117,111300,137600488,527,527,527,527,0
|
|
20240117,111200,137600488,527,527,531,526,6368
|
|
20240117,111100,134246802,533,531,533,527,840
|
|
20240117,111000,133803791,532,530,532,530,180
|
|
20240117,110900,133708224,529,529,532,527,2036
|
|
20240117,110800,132634200,528,529,529,528,2000
|
|
20240117,110700,131577029,529,531,533,529,675
|
|
20240117,110600,131219104,533,530,534,530,389
|
|
20240117,110500,131011488,529,529,529,529,0
|
|
20240117,110400,131011488,529,529,529,529,0
|
|
20240117,110300,131011488,529,529,529,529,3
|
|
20240117,110200,131009901,530,530,530,530,1900
|
|
20240117,110100,130002901,533,533,533,533,0
|
|
20240117,110000,130002901,533,533,533,533,174
|
|
20240117,105900,129910159,533,533,533,533,20
|
|
20240117,105800,129899499,533,531,533,530,194
|
|
20240117,105700,129796154,533,533,533,533,531
|
|
20240117,105600,129513131,533,533,533,533,0
|
|
20240117,105500,129513131,533,533,533,533,0
|
|
20240117,105400,129513131,533,533,533,533,15
|
|
20240117,105300,129505136,533,533,533,533,3
|
|
20240117,105200,129503537,534,534,534,534,1000
|
|
20240117,105100,128969537,536,534,536,534,1692
|
|
20240117,105000,128065659,530,530,530,530,9
|
|
20240117,104900,128060889,529,529,529,529,0
|
|
20240117,104800,128060889,529,529,529,529,20
|
|
20240117,104700,128050309,534,534,534,534,0
|
|
20240117,104600,128050309,534,534,534,534,1
|
|
20240117,104500,128049775,534,534,534,534,0
|
|
20240117,104400,128049775,534,534,534,534,0
|
|
20240117,104300,128049775,534,534,534,534,0
|
|
20240117,104200,128049775,534,530,534,527,101593
|
|
20240117,104100,74461867,531,537,537,531,8080
|
|
20240117,104000,70166753,539,539,539,539,0
|
|
20240117,103900,70166753,539,539,539,539,941
|
|
20240117,103800,69659554,539,540,540,539,31
|
|
20240117,103700,69642828,540,540,540,540,0
|
|
20240117,103600,69642828,540,540,540,540,558
|
|
20240117,103500,69341508,540,540,540,540,0
|
|
20240117,103400,69341508,540,538,540,538,6247
|
|
20240117,103300,65969660,538,536,538,536,58
|
|
20240117,103200,65938514,537,537,537,537,0
|
|
20240117,103100,65938514,537,537,537,537,174
|
|
20240117,103000,65845076,536,536,536,536,0
|
|
20240117,102900,65845076,536,536,536,536,175
|
|
20240117,102800,65751276,536,536,536,536,0
|
|
20240117,102700,65751276,536,536,536,536,0
|
|
20240117,102600,65751276,536,536,536,536,213
|
|
20240117,102500,65637108,536,536,536,536,0
|
|
20240117,102400,65637108,536,536,536,536,174
|
|
20240117,102300,65543844,536,536,536,536,0
|
|
20240117,102200,65543844,536,536,536,536,175
|
|
20240117,102100,65450044,536,535,536,535,372
|
|
20240117,102000,65250948,535,535,535,535,175
|
|
20240117,101900,65157323,535,535,535,535,0
|
|
20240117,101800,65157323,535,535,535,535,0
|
|
20240117,101700,65157323,535,535,535,535,176
|
|
20240117,101600,65063163,536,536,536,536,10
|
|
20240117,101500,65057803,536,534,536,531,10175
|
|
20240117,101400,59645657,537,537,537,537,0
|
|
20240117,101300,59645657,537,537,537,537,174
|
|
20240117,101200,59552219,537,537,537,537,461
|
|
20240117,101100,59304662,537,537,537,537,267
|
|
20240117,101000,59161283,539,539,539,539,0
|
|
20240117,100900,59161283,539,539,539,539,0
|
|
20240117,100800,59161283,539,539,539,539,0
|
|
20240117,100700,59161283,539,539,539,539,0
|
|
20240117,100600,59161283,539,539,539,539,175
|
|
20240117,100500,59066958,540,540,540,540,15
|
|
20240117,100400,59058858,539,539,539,539,175
|
|
20240117,100300,58964533,539,539,539,539,0
|
|
20240117,100200,58964533,539,539,539,539,174
|
|
20240117,100100,58870747,540,539,540,539,679
|
|
20240117,100000,58504765,540,540,540,540,0
|
|
20240117,095900,58504765,540,540,540,540,0
|
|
20240117,095800,58504765,540,540,540,540,0
|
|
20240117,095700,58504765,540,540,540,540,0
|
|
20240117,095600,58504765,540,540,540,540,0
|
|
20240117,095500,58504765,540,538,540,538,10750
|
|
20240117,095400,52701121,538,538,538,538,4
|
|
20240117,095300,52698969,538,538,538,538,0
|
|
20240117,095200,52698969,538,538,538,538,0
|
|
20240117,095100,52698969,538,538,538,538,0
|
|
20240117,095000,52698969,538,538,538,538,0
|
|
20240117,094900,52698969,538,538,538,538,0
|
|
20240117,094800,52698969,538,538,538,538,0
|
|
20240117,094700,52698969,538,538,538,538,0
|
|
20240117,094600,52698969,538,538,538,538,0
|
|
20240117,094500,52698969,538,538,538,538,0
|
|
20240117,094400,52698969,538,538,538,538,0
|
|
20240117,094300,52698969,538,535,538,535,192
|
|
20240117,094200,52595781,534,534,534,534,18
|
|
20240117,094100,52586169,536,534,536,533,1220
|
|
20240117,094000,51935254,535,535,535,535,4
|
|
20240117,093900,51933114,534,536,536,534,192
|
|
20240117,093800,51830238,536,536,536,536,11
|
|
20240117,093700,51824342,536,536,536,536,1
|
|
20240117,093600,51823806,535,534,535,533,1187
|
|
20240117,093500,51189781,535,535,535,535,3
|
|
20240117,093400,51188176,539,539,539,539,175
|
|
20240117,093300,51093851,534,534,534,534,0
|
|
20240117,093200,51093851,534,537,540,534,370
|
|
20240117,093100,50894644,538,538,538,538,7
|
|
20240117,093000,50890878,536,536,536,536,0
|
|
20240117,092900,50890878,536,536,536,536,0
|
|
20240117,092800,50890878,536,536,536,536,1000
|
|
20240117,092700,50354878,536,531,536,531,204
|
|
20240117,092600,50245738,531,531,531,531,2949
|
|
20240117,092500,48679819,533,533,533,533,177
|
|
20240117,092400,48585478,530,532,532,530,1276
|
|
20240117,092300,47909196,530,530,530,530,1
|
|
20240117,092200,47908666,532,532,532,532,863
|
|
20240117,092100,47449550,532,533,533,532,224
|
|
20240117,092000,47330295,535,535,539,535,1739
|
|
20240117,091900,46393536,534,530,534,530,28312
|
|
20240117,091800,31387996,528,530,530,528,7329
|
|
20240117,091700,27503634,530,532,532,530,14303
|
|
20240117,091600,19900788,536,536,536,536,0
|
|
20240117,091500,19900788,536,536,536,536,15
|
|
20240117,091400,19892748,536,536,536,536,0
|
|
20240117,091300,19892748,536,533,536,533,636
|
|
20240117,091200,19553245,533,533,533,533,0
|
|
20240117,091100,19553245,533,533,533,533,0
|
|
20240117,091000,19553245,533,533,533,530,1547
|
|
20240117,090900,18733155,530,534,535,530,5251
|
|
20240117,090800,15929909,535,538,538,535,2196
|
|
20240117,090700,14753812,538,539,539,538,230
|
|
20240117,090600,14629847,539,542,542,539,2913
|
|
20240117,090500,13053675,542,545,545,542,8703
|
|
20240117,090400,8330893,546,545,548,545,2187
|
|
20240117,090300,7132663,548,547,548,547,2061
|
|
20240117,090200,6005235,547,549,550,545,2895
|
|
20240117,090100,4422283,550,549,550,544,4695
|
|
20240117,090000,1847341,545,549,549,545,3365
|