587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184400,184716163,531,531,531,531,8000
|
|
20240118,184300,184716163,531,531,531,531,0
|
|
20240118,184200,184716163,531,531,531,531,0
|
|
20240118,184100,184716163,531,531,531,531,0
|
|
20240118,184000,184716163,531,531,531,531,0
|
|
20240118,183900,184716163,531,531,531,531,0
|
|
20240118,183800,184716163,531,531,531,531,0
|
|
20240118,183700,184716163,531,531,531,531,0
|
|
20240118,183600,184716163,531,531,531,531,0
|
|
20240118,183500,184716163,531,531,531,531,0
|
|
20240118,183400,184716163,531,531,531,531,0
|
|
20240118,183300,184716163,531,531,531,531,0
|
|
20240118,183200,184716163,531,531,531,531,0
|
|
20240118,183100,184716163,531,531,531,531,0
|
|
20240118,183000,184716163,531,531,531,531,0
|
|
20240118,182900,184716163,531,531,531,531,0
|
|
20240118,182800,184716163,531,531,531,531,0
|
|
20240118,182700,184716163,531,531,531,531,0
|
|
20240118,182600,184716163,531,531,531,531,0
|
|
20240118,182500,184716163,531,531,531,531,0
|
|
20240118,182400,184716163,531,531,531,531,0
|
|
20240118,182300,184716163,531,531,531,531,0
|
|
20240118,182200,184716163,531,531,531,531,0
|
|
20240118,182100,184716163,531,531,531,531,0
|
|
20240118,182000,184716163,531,531,531,531,0
|
|
20240118,181900,184716163,531,531,531,531,0
|
|
20240118,181800,184716163,531,531,531,531,0
|
|
20240118,181700,184716163,531,531,531,531,0
|
|
20240118,181600,184716163,531,531,531,531,0
|
|
20240118,181500,184716163,531,531,531,531,0
|
|
20240118,181400,184716163,531,531,531,531,8000
|
|
20240118,181300,184716163,531,531,531,531,0
|
|
20240118,181200,184716163,531,531,531,531,0
|
|
20240118,181100,184716163,531,531,531,531,0
|
|
20240118,181000,184716163,531,531,531,531,0
|
|
20240118,180900,184716163,531,531,531,531,0
|
|
20240118,180800,184716163,531,531,531,531,0
|
|
20240118,180700,184716163,531,531,531,531,0
|
|
20240118,180600,184716163,531,531,531,531,0
|
|
20240118,180500,184716163,531,531,531,531,0
|
|
20240118,180400,184716163,531,531,531,531,0
|
|
20240118,180300,184716163,531,531,531,531,0
|
|
20240118,180200,184716163,531,531,531,531,0
|
|
20240118,180100,184716163,531,531,531,531,0
|
|
20240118,180000,184716163,531,531,531,531,0
|
|
20240118,175900,184716163,531,531,531,531,0
|
|
20240118,175800,184716163,531,531,531,531,0
|
|
20240118,175700,184716163,531,531,531,531,0
|
|
20240118,175600,184716163,531,531,531,531,0
|
|
20240118,175500,184716163,531,531,531,531,0
|
|
20240118,175400,184716163,531,531,531,531,0
|
|
20240118,175300,184716163,531,531,531,531,0
|
|
20240118,175200,184716163,531,531,531,531,0
|
|
20240118,175100,184716163,531,531,531,531,0
|
|
20240118,175000,184716163,531,531,531,531,0
|
|
20240118,174900,184716163,531,531,531,531,0
|
|
20240118,174800,184716163,531,531,531,531,0
|
|
20240118,174700,184716163,531,531,531,531,0
|
|
20240118,174600,184716163,531,531,531,531,0
|
|
20240118,174500,184716163,531,531,531,531,0
|
|
20240118,174400,184716163,531,531,531,531,8000
|
|
20240118,174300,184716163,531,531,531,531,0
|
|
20240118,174200,184716163,531,531,531,531,0
|
|
20240118,174100,184716163,531,531,531,531,0
|
|
20240118,174000,184716163,531,531,531,531,0
|
|
20240118,173900,184716163,531,531,531,531,0
|
|
20240118,173800,184716163,531,531,531,531,0
|
|
20240118,173700,184716163,531,531,531,531,0
|
|
20240118,173600,184716163,531,531,531,531,0
|
|
20240118,173500,184716163,531,531,531,531,0
|
|
20240118,173400,184716163,531,531,531,531,0
|
|
20240118,173300,184716163,531,531,531,531,0
|
|
20240118,173200,184716163,531,531,531,531,0
|
|
20240118,173100,184716163,531,531,531,531,0
|
|
20240118,173000,184716163,531,531,531,531,0
|
|
20240118,172900,184716163,531,531,531,531,0
|
|
20240118,172800,184716163,531,531,531,531,0
|
|
20240118,172700,184716163,531,531,531,531,0
|
|
20240118,172600,184716163,531,531,531,531,0
|
|
20240118,172500,184716163,531,531,531,531,0
|
|
20240118,172400,184716163,531,531,531,531,0
|
|
20240118,172300,184716163,531,531,531,531,0
|
|
20240118,172200,184716163,531,531,531,531,0
|
|
20240118,172100,184716163,531,531,531,531,0
|
|
20240118,172000,184716163,531,531,531,531,0
|
|
20240118,171900,184716163,531,531,531,531,0
|
|
20240118,171800,184716163,531,531,531,531,0
|
|
20240118,171700,184716163,531,531,531,531,0
|
|
20240118,171600,184716163,531,531,531,531,0
|
|
20240118,171500,184716163,531,531,531,531,0
|
|
20240118,171400,184716163,531,531,531,531,8000
|
|
20240118,171300,184716163,531,531,531,531,0
|
|
20240118,171200,184716163,531,531,531,531,0
|
|
20240118,171100,184716163,531,531,531,531,0
|
|
20240118,171000,184716163,531,531,531,531,0
|
|
20240118,170900,184716163,531,531,531,531,0
|
|
20240118,170800,184716163,531,531,531,531,0
|
|
20240118,170700,184716163,531,531,531,531,0
|
|
20240118,170600,184716163,531,531,531,531,0
|
|
20240118,170500,184716163,531,531,531,531,0
|
|
20240118,170400,184716163,531,531,531,531,0
|
|
20240118,170300,184716163,531,531,531,531,0
|
|
20240118,170200,184716163,531,531,531,531,0
|
|
20240118,170100,184716163,531,531,531,531,0
|
|
20240118,170000,184716163,531,531,531,531,0
|
|
20240118,165900,184716163,531,531,531,531,0
|
|
20240118,165800,184716163,531,531,531,531,0
|
|
20240118,165700,184716163,531,531,531,531,0
|
|
20240118,165600,184716163,531,531,531,531,0
|
|
20240118,165500,184716163,531,531,531,531,0
|
|
20240118,165400,184716163,531,531,531,531,0
|
|
20240118,165300,184716163,531,531,531,531,0
|
|
20240118,165200,184716163,531,531,531,531,0
|
|
20240118,165100,184716163,531,531,531,531,0
|
|
20240118,165000,184716163,531,531,531,531,0
|
|
20240118,164900,184716163,531,531,531,531,0
|
|
20240118,164800,184716163,531,531,531,531,0
|
|
20240118,164700,184716163,531,531,531,531,0
|
|
20240118,164600,184716163,531,531,531,531,0
|
|
20240118,164500,184716163,531,531,531,531,0
|
|
20240118,164400,184716163,531,531,531,531,8000
|
|
20240118,164300,184716163,531,531,531,531,0
|
|
20240118,164200,184716163,531,531,531,531,0
|
|
20240118,164100,184716163,531,531,531,531,0
|
|
20240118,164000,184716163,531,531,531,531,0
|
|
20240118,163900,184716163,531,531,531,531,0
|
|
20240118,163800,184716163,531,531,531,531,0
|
|
20240118,163700,184716163,531,531,531,531,0
|
|
20240118,163600,184716163,531,531,531,531,0
|
|
20240118,163500,184716163,531,531,531,531,0
|
|
20240118,163400,184716163,531,531,531,531,0
|
|
20240118,163300,184716163,531,531,531,531,0
|
|
20240118,163200,184716163,531,531,531,531,0
|
|
20240118,163100,184716163,531,531,531,531,0
|
|
20240118,163000,184716163,531,531,531,531,0
|
|
20240118,162900,184716163,531,531,531,531,0
|
|
20240118,162800,184716163,531,531,531,531,0
|
|
20240118,162700,184716163,531,531,531,531,0
|
|
20240118,162600,184716163,531,531,531,531,0
|
|
20240118,162500,184716163,531,531,531,531,0
|
|
20240118,162400,184716163,531,531,531,531,0
|
|
20240118,162300,184716163,531,531,531,531,0
|
|
20240118,162200,184716163,531,531,531,531,0
|
|
20240118,162100,184716163,531,531,531,531,0
|
|
20240118,162000,184716163,531,531,531,531,0
|
|
20240118,161900,184716163,531,531,531,531,0
|
|
20240118,161800,184716163,531,531,531,531,0
|
|
20240118,161700,184716163,531,531,531,531,0
|
|
20240118,161600,184716163,531,531,531,531,0
|
|
20240118,161500,184716163,531,531,531,531,0
|
|
20240118,161400,184716163,531,531,531,531,8000
|
|
20240118,161300,184716163,531,531,531,531,0
|
|
20240118,161200,184716163,531,531,531,531,0
|
|
20240118,161100,184716163,531,531,531,531,0
|
|
20240118,161000,184716163,531,531,531,531,0
|
|
20240118,160900,184716163,531,531,531,531,0
|
|
20240118,160800,184716163,531,531,531,531,0
|
|
20240118,160700,184716163,531,531,531,531,0
|
|
20240118,160600,184716163,531,531,531,531,0
|
|
20240118,160500,184716163,531,531,531,531,0
|
|
20240118,160400,184716163,531,531,531,531,0
|
|
20240118,160300,184716163,531,531,531,531,0
|
|
20240118,160200,184716163,531,531,531,531,0
|
|
20240118,160100,184716163,531,531,531,531,0
|
|
20240118,160000,184716163,531,531,531,531,0
|
|
20240118,155900,184716163,531,531,531,531,0
|
|
20240118,155800,184716163,531,531,531,531,0
|
|
20240118,155700,184716163,531,531,531,531,0
|
|
20240118,155600,184716163,531,531,531,531,0
|
|
20240118,155500,184716163,531,531,531,531,0
|
|
20240118,155400,184716163,531,531,531,531,0
|
|
20240118,155300,184716163,531,531,531,531,0
|
|
20240118,155200,184716163,531,531,531,531,0
|
|
20240118,155100,184716163,531,531,531,531,0
|
|
20240118,155000,184716163,531,531,531,531,0
|
|
20240118,154900,184716163,531,531,531,531,0
|
|
20240118,154800,184716163,531,531,531,531,0
|
|
20240118,154700,184716163,531,531,531,531,0
|
|
20240118,154600,184716163,531,531,531,531,0
|
|
20240118,154500,184716163,531,531,531,531,0
|
|
20240118,154400,184716163,531,531,531,531,8000
|
|
20240118,154300,184716163,531,531,531,531,0
|
|
20240118,154200,184716163,531,531,531,531,0
|
|
20240118,154100,184716163,531,531,531,531,0
|
|
20240118,154000,184716163,531,531,531,531,0
|
|
20240118,153900,184716163,531,531,531,531,0
|
|
20240118,153800,184716163,531,531,531,531,0
|
|
20240118,153700,184716163,531,531,531,531,0
|
|
20240118,153600,184716163,531,531,531,531,0
|
|
20240118,153500,184716163,531,531,531,531,0
|
|
20240118,153400,184716163,531,531,531,531,0
|
|
20240118,153300,184716163,531,531,531,531,0
|
|
20240118,153200,184716163,531,531,531,531,0
|
|
20240118,153100,184716163,531,531,531,531,0
|
|
20240118,153000,184716163,531,531,531,531,8000
|
|
20240118,152900,180468163,538,538,538,538,0
|
|
20240118,152800,180468163,538,538,538,538,0
|
|
20240118,152700,180468163,538,538,538,538,0
|
|
20240118,152600,180468163,538,538,538,538,0
|
|
20240118,152500,180468163,538,538,538,538,0
|
|
20240118,152400,180468163,538,538,538,538,0
|
|
20240118,152300,180468163,538,538,538,538,0
|
|
20240118,152200,180468163,538,538,538,538,0
|
|
20240118,152100,180468163,538,538,538,538,0
|
|
20240118,152000,180468163,538,538,538,538,0
|
|
20240118,151900,180468163,538,535,538,535,520
|
|
20240118,151800,180189607,535,532,535,531,96
|
|
20240118,151700,180138538,532,532,536,532,1575
|
|
20240118,151600,179300630,531,533,533,531,2058
|
|
20240118,151500,178207173,532,531,532,531,3740
|
|
20240118,151400,176219734,532,532,532,531,2462
|
|
20240118,151300,174912180,531,531,531,531,2974
|
|
20240118,151200,173332986,531,531,532,531,2044
|
|
20240118,151100,172247073,531,531,532,530,3210
|
|
20240118,151000,170543177,531,531,531,530,2514
|
|
20240118,150900,169210474,530,530,531,530,2824
|
|
20240118,150800,167713160,530,530,531,530,2317
|
|
20240118,150700,166485063,531,531,531,531,2384
|
|
20240118,150600,165219159,531,531,531,531,2000
|
|
20240118,150500,164157159,531,531,531,531,2231
|
|
20240118,150400,162972498,531,532,532,531,2775
|
|
20240118,150300,161496941,533,533,533,532,2313
|
|
20240118,150200,160266342,533,536,536,533,26
|
|
20240118,150100,160252446,532,532,536,532,2273
|
|
20240118,150000,159043038,532,532,536,532,3194
|
|
20240118,145900,157343822,532,533,533,532,2013
|
|
20240118,145800,156271637,536,536,536,536,0
|
|
20240118,145700,156271637,536,536,536,536,0
|
|
20240118,145600,156271637,536,536,536,536,0
|
|
20240118,145500,156271637,536,536,536,536,58
|
|
20240118,145400,156240549,538,538,538,538,1
|
|
20240118,145300,156240011,532,533,533,532,10780
|
|
20240118,145200,150500067,537,537,537,537,0
|
|
20240118,145100,150500067,537,537,537,537,1000
|
|
20240118,145000,149963067,537,535,537,535,1007
|
|
20240118,144900,149422310,533,533,533,533,0
|
|
20240118,144800,149422310,533,538,538,533,1001
|
|
20240118,144700,148888772,538,538,538,538,0
|
|
20240118,144600,148888772,538,538,538,538,100
|
|
20240118,144500,148834972,537,537,537,537,0
|
|
20240118,144400,148834972,537,537,537,537,200
|
|
20240118,144300,148727572,537,537,537,537,12000
|
|
20240118,144200,142283572,537,537,537,537,0
|
|
20240118,144100,142283572,537,537,537,537,0
|
|
20240118,144000,142283572,537,534,537,534,2
|
|
20240118,143900,142282501,533,533,533,533,4034
|
|
20240118,143800,140132379,532,532,532,532,0
|
|
20240118,143700,140132379,532,532,532,532,0
|
|
20240118,143600,140132379,532,532,532,532,0
|
|
20240118,143500,140132379,532,532,532,532,0
|
|
20240118,143400,140132379,532,532,532,532,0
|
|
20240118,143300,140132379,532,532,532,532,0
|
|
20240118,143200,140132379,532,532,532,532,0
|
|
20240118,143100,140132379,532,532,532,532,0
|
|
20240118,143000,140132379,532,537,537,532,201
|
|
20240118,142900,140025442,535,534,535,534,2641
|
|
20240118,142800,138613436,534,534,534,534,2
|
|
20240118,142700,138612368,534,534,534,534,0
|
|
20240118,142600,138612368,534,534,534,534,0
|
|
20240118,142500,138612368,534,534,534,534,0
|
|
20240118,142400,138612368,534,534,534,534,26
|
|
20240118,142300,138598484,531,531,531,531,0
|
|
20240118,142200,138598484,531,531,531,531,1
|
|
20240118,142100,138597953,531,534,534,531,9500
|
|
20240118,142000,133539184,535,535,535,535,0
|
|
20240118,141900,133539184,535,535,535,535,7
|
|
20240118,141800,133535439,534,535,535,534,501
|
|
20240118,141700,133267904,535,535,535,535,0
|
|
20240118,141600,133267904,535,535,535,535,0
|
|
20240118,141500,133267904,535,535,535,535,3
|
|
20240118,141400,133266299,535,535,535,535,0
|
|
20240118,141300,133266299,535,535,535,535,0
|
|
20240118,141200,133266299,535,535,535,535,0
|
|
20240118,141100,133266299,535,535,535,535,8
|
|
20240118,141000,133262019,535,535,535,535,1
|
|
20240118,140900,133261484,534,534,534,534,0
|
|
20240118,140800,133261484,534,534,534,534,0
|
|
20240118,140700,133261484,534,534,534,534,700
|
|
20240118,140600,132887684,534,534,534,534,910
|
|
20240118,140500,132401744,534,534,534,534,1
|
|
20240118,140400,132401210,534,534,534,534,69
|
|
20240118,140300,132364364,534,534,534,534,3
|
|
20240118,140200,132362762,533,533,533,533,0
|
|
20240118,140100,132362762,533,533,533,533,0
|
|
20240118,140000,132362762,533,533,533,533,0
|
|
20240118,135900,132362762,533,533,533,533,0
|
|
20240118,135800,132362762,533,533,533,533,1344
|
|
20240118,135700,131646410,534,534,534,534,0
|
|
20240118,135600,131646410,534,534,534,534,5
|
|
20240118,135500,131643740,534,534,534,534,1003
|
|
20240118,135400,131108138,533,533,533,533,609
|
|
20240118,135300,130783541,534,534,534,534,0
|
|
20240118,135200,130783541,534,534,534,534,1000
|
|
20240118,135100,130249541,534,534,534,534,0
|
|
20240118,135000,130249541,534,534,534,534,426
|
|
20240118,134900,130022057,534,534,534,534,236
|
|
20240118,134800,129896033,533,533,533,533,0
|
|
20240118,134700,129896033,533,536,537,533,3556
|
|
20240118,134600,127993382,536,535,536,535,140
|
|
20240118,134500,127918392,534,534,534,534,1
|
|
20240118,134400,127917858,534,535,535,534,2430
|
|
20240118,134300,126619310,535,535,535,535,1000
|
|
20240118,134200,126084310,535,535,535,535,0
|
|
20240118,134100,126084310,535,535,535,535,20
|
|
20240118,134000,126073610,538,538,538,538,0
|
|
20240118,133900,126073610,538,538,538,538,1858
|
|
20240118,133800,125074006,538,538,538,538,1858
|
|
20240118,133700,124074402,538,538,538,538,0
|
|
20240118,133600,124074402,538,538,538,538,1000
|
|
20240118,133500,123536402,539,539,539,539,0
|
|
20240118,133400,123536402,539,539,539,539,0
|
|
20240118,133300,123536402,539,539,539,539,0
|
|
20240118,133200,123536402,539,539,539,539,0
|
|
20240118,133100,123536402,539,539,539,539,0
|
|
20240118,133000,123536402,539,539,539,539,0
|
|
20240118,132900,123536402,539,539,539,539,0
|
|
20240118,132800,123536402,539,539,539,539,0
|
|
20240118,132700,123536402,539,539,539,539,0
|
|
20240118,132600,123536402,539,536,539,535,4100
|
|
20240118,132500,121340383,540,540,540,540,0
|
|
20240118,132400,121340383,540,540,540,540,0
|
|
20240118,132300,121340383,540,540,540,540,0
|
|
20240118,132200,121340383,540,540,540,540,0
|
|
20240118,132100,121340383,540,540,540,540,0
|
|
20240118,132000,121340383,540,540,540,540,0
|
|
20240118,131900,121340383,540,540,540,540,0
|
|
20240118,131800,121340383,540,540,540,540,0
|
|
20240118,131700,121340383,540,540,540,540,0
|
|
20240118,131600,121340383,540,540,540,540,0
|
|
20240118,131500,121340383,540,540,540,540,0
|
|
20240118,131400,121340383,540,540,540,540,0
|
|
20240118,131300,121340383,540,540,540,540,4
|
|
20240118,131200,121338223,540,540,540,540,17
|
|
20240118,131100,121329043,540,540,540,540,0
|
|
20240118,131000,121329043,540,540,540,540,0
|
|
20240118,130900,121329043,540,540,540,540,462
|
|
20240118,130800,121079563,540,540,540,540,0
|
|
20240118,130700,121079563,540,540,540,540,0
|
|
20240118,130600,121079563,540,540,540,540,100
|
|
20240118,130500,121025563,541,541,541,541,0
|
|
20240118,130400,121025563,541,541,541,541,0
|
|
20240118,130300,121025563,541,540,541,540,2000
|
|
20240118,130200,119945121,540,540,540,540,100
|
|
20240118,130100,119891121,535,535,535,535,25023
|
|
20240118,130000,106503816,535,535,535,535,0
|
|
20240118,125900,106503816,535,535,535,535,0
|
|
20240118,125800,106503816,535,535,535,535,872
|
|
20240118,125700,106037296,535,535,535,535,6
|
|
20240118,125600,106034086,535,535,535,535,900
|
|
20240118,125500,105552586,535,535,535,535,0
|
|
20240118,125400,105552586,535,534,535,534,7952
|
|
20240118,125300,101306217,534,534,534,534,2564
|
|
20240118,125200,99937041,534,534,534,534,0
|
|
20240118,125100,99937041,534,534,534,534,779
|
|
20240118,125000,99521055,534,534,534,534,100
|
|
20240118,124900,99467655,533,533,533,533,0
|
|
20240118,124800,99467655,533,533,533,533,0
|
|
20240118,124700,99467655,533,533,533,533,0
|
|
20240118,124600,99467655,533,533,533,533,0
|
|
20240118,124500,99467655,533,533,533,533,0
|
|
20240118,124400,99467655,533,533,533,533,0
|
|
20240118,124300,99467655,533,533,533,533,0
|
|
20240118,124200,99467655,533,533,533,533,0
|
|
20240118,124100,99467655,533,533,533,533,0
|
|
20240118,124000,99467655,533,533,533,533,0
|
|
20240118,123900,99467655,533,533,533,533,20
|
|
20240118,123800,99456995,534,534,534,534,0
|
|
20240118,123700,99456995,534,534,534,534,0
|
|
20240118,123600,99456995,534,534,534,534,0
|
|
20240118,123500,99456995,534,534,534,534,0
|
|
20240118,123400,99456995,534,534,534,534,0
|
|
20240118,123300,99456995,534,534,534,534,0
|
|
20240118,123200,99456995,534,534,534,534,0
|
|
20240118,123100,99456995,534,534,534,534,0
|
|
20240118,123000,99456995,534,534,534,534,0
|
|
20240118,122900,99456995,534,534,534,534,0
|
|
20240118,122800,99456995,534,534,534,534,0
|
|
20240118,122700,99456995,534,534,534,534,0
|
|
20240118,122600,99456995,534,534,534,534,436
|
|
20240118,122500,99224171,533,533,533,533,615
|
|
20240118,122400,98896376,534,534,534,534,0
|
|
20240118,122300,98896376,534,534,534,534,0
|
|
20240118,122200,98896376,534,534,534,534,0
|
|
20240118,122100,98896376,534,534,534,534,0
|
|
20240118,122000,98896376,534,534,534,534,0
|
|
20240118,121900,98896376,534,534,534,534,12
|
|
20240118,121800,98889968,533,533,533,533,397
|
|
20240118,121700,98678367,533,533,533,533,0
|
|
20240118,121600,98678367,533,533,533,533,0
|
|
20240118,121500,98678367,533,533,533,533,114
|
|
20240118,121400,98617605,533,533,533,533,49
|
|
20240118,121300,98591488,533,533,533,533,0
|
|
20240118,121200,98591488,533,533,533,533,0
|
|
20240118,121100,98591488,533,533,533,533,0
|
|
20240118,121000,98591488,533,533,533,533,200
|
|
20240118,120900,98484888,533,533,533,533,19
|
|
20240118,120800,98474761,533,533,533,533,0
|
|
20240118,120700,98474761,533,534,534,533,223
|
|
20240118,120600,98355900,533,533,533,533,0
|
|
20240118,120500,98355900,533,533,533,533,179
|
|
20240118,120400,98260493,533,533,533,533,0
|
|
20240118,120300,98260493,533,533,533,533,135
|
|
20240118,120200,98188538,532,532,532,532,2
|
|
20240118,120100,98187474,534,534,534,534,0
|
|
20240118,120000,98187474,534,534,534,534,27
|
|
20240118,115900,98173056,533,533,533,533,3061
|
|
20240118,115800,96541543,535,535,535,535,0
|
|
20240118,115700,96541543,535,535,535,535,0
|
|
20240118,115600,96541543,535,535,535,535,0
|
|
20240118,115500,96541543,535,533,535,533,325
|
|
20240118,115400,96368070,535,535,535,535,0
|
|
20240118,115300,96368070,535,535,535,535,0
|
|
20240118,115200,96368070,535,535,535,535,0
|
|
20240118,115100,96368070,535,535,535,535,0
|
|
20240118,115000,96368070,535,535,535,535,400
|
|
20240118,114900,96154070,535,535,535,535,1
|
|
20240118,114800,96153535,534,535,535,534,2762
|
|
20240118,114700,94676854,538,538,538,538,0
|
|
20240118,114600,94676854,538,538,538,538,0
|
|
20240118,114500,94676854,538,538,538,538,0
|
|
20240118,114400,94676854,538,538,538,538,0
|
|
20240118,114300,94676854,538,538,538,538,10
|
|
20240118,114200,94671474,538,538,538,538,0
|
|
20240118,114100,94671474,538,538,538,538,0
|
|
20240118,114000,94671474,538,538,538,538,100
|
|
20240118,113900,94617674,538,538,538,538,5576
|
|
20240118,113800,91617786,538,538,538,538,37
|
|
20240118,113700,91597880,538,537,538,537,3000
|
|
20240118,113600,89985710,537,537,537,537,3
|
|
20240118,113500,89984099,535,535,535,535,0
|
|
20240118,113400,89984099,535,535,535,535,0
|
|
20240118,113300,89984099,535,535,535,535,400
|
|
20240118,113200,89770099,535,535,535,535,0
|
|
20240118,113100,89770099,535,535,535,535,237
|
|
20240118,113000,89643304,535,535,535,535,0
|
|
20240118,112900,89643304,535,535,535,535,0
|
|
20240118,112800,89643304,535,535,535,535,489
|
|
20240118,112700,89381689,535,535,535,535,0
|
|
20240118,112600,89381689,535,535,535,535,0
|
|
20240118,112500,89381689,535,535,535,535,0
|
|
20240118,112400,89381689,535,535,535,535,0
|
|
20240118,112300,89381689,535,536,536,535,500
|
|
20240118,112200,89114180,538,538,538,538,0
|
|
20240118,112100,89114180,538,538,538,538,1179
|
|
20240118,112000,88479878,538,538,538,538,20
|
|
20240118,111900,88469118,536,536,536,536,0
|
|
20240118,111800,88469118,536,536,536,536,1
|
|
20240118,111700,88468582,536,536,536,536,0
|
|
20240118,111600,88468582,536,536,536,536,33
|
|
20240118,111500,88450894,536,535,536,535,68
|
|
20240118,111400,88414464,536,536,536,536,18
|
|
20240118,111300,88404816,536,536,536,536,0
|
|
20240118,111200,88404816,536,536,536,536,0
|
|
20240118,111100,88404816,536,536,536,536,0
|
|
20240118,111000,88404816,536,536,536,536,120
|
|
20240118,110900,88340496,538,538,538,538,1
|
|
20240118,110800,88339958,537,537,537,537,0
|
|
20240118,110700,88339958,537,537,537,537,100
|
|
20240118,110600,88286258,537,537,537,537,0
|
|
20240118,110500,88286258,537,537,537,537,157
|
|
20240118,110400,88201949,537,537,537,537,0
|
|
20240118,110300,88201949,537,537,537,537,11915
|
|
20240118,110200,81803594,537,538,538,537,1000
|
|
20240118,110100,81266499,537,538,538,537,3465
|
|
20240118,110000,79404532,539,539,539,539,0
|
|
20240118,105900,79404532,539,539,539,539,0
|
|
20240118,105800,79404532,539,539,539,539,0
|
|
20240118,105700,79404532,539,539,539,539,0
|
|
20240118,105600,79404532,539,539,539,539,0
|
|
20240118,105500,79404532,539,539,539,538,5242
|
|
20240118,105400,76581954,539,540,540,539,2000
|
|
20240118,105300,75503805,540,540,540,540,700
|
|
20240118,105200,75125805,541,541,541,541,0
|
|
20240118,105100,75125805,541,541,541,541,3
|
|
20240118,105000,75124182,541,541,541,541,20
|
|
20240118,104900,75113362,541,541,541,541,0
|
|
20240118,104800,75113362,541,541,541,541,5499
|
|
20240118,104700,72138403,542,542,542,542,1
|
|
20240118,104600,72137861,541,541,541,541,1951
|
|
20240118,104500,71082370,541,541,541,541,11
|
|
20240118,104400,71076419,540,540,540,540,1474
|
|
20240118,104300,70280459,541,541,541,541,20
|
|
20240118,104200,70269639,540,540,540,540,17
|
|
20240118,104100,70260459,540,540,540,540,0
|
|
20240118,104000,70260459,540,540,540,540,0
|
|
20240118,103900,70260459,540,540,540,540,0
|
|
20240118,103800,70260459,540,540,540,540,1
|
|
20240118,103700,70259919,542,542,542,542,0
|
|
20240118,103600,70259919,542,542,542,542,0
|
|
20240118,103500,70259919,542,542,542,542,0
|
|
20240118,103400,70259919,542,542,542,542,1
|
|
20240118,103300,70259377,542,542,542,542,250
|
|
20240118,103200,70123877,542,542,542,542,0
|
|
20240118,103100,70123877,542,542,542,542,0
|
|
20240118,103000,70123877,542,542,542,542,0
|
|
20240118,102900,70123877,542,542,542,542,0
|
|
20240118,102800,70123877,542,542,542,542,0
|
|
20240118,102700,70123877,542,542,542,542,0
|
|
20240118,102600,70123877,542,542,542,542,1
|
|
20240118,102500,70123335,542,542,542,542,0
|
|
20240118,102400,70123335,542,542,542,542,0
|
|
20240118,102300,70123335,542,542,542,542,1
|
|
20240118,102200,70122793,542,542,542,540,173
|
|
20240118,102100,70029143,541,542,542,541,104
|
|
20240118,102000,69972875,542,542,542,542,1
|
|
20240118,101900,69972333,537,539,539,537,9044
|
|
20240118,101800,65112238,538,542,542,538,4284
|
|
20240118,101700,62799141,542,542,543,542,173
|
|
20240118,101600,62705357,542,542,542,542,95
|
|
20240118,101500,62653867,544,544,544,544,170
|
|
20240118,101400,62561387,544,544,544,544,0
|
|
20240118,101300,62561387,544,544,544,544,0
|
|
20240118,101200,62561387,544,544,544,544,1220
|
|
20240118,101100,61897707,542,542,542,542,50
|
|
20240118,101000,61870607,543,543,543,543,0
|
|
20240118,100900,61870607,543,544,544,543,7044
|
|
20240118,100800,58045659,545,545,545,545,1
|
|
20240118,100700,58045114,544,544,544,544,1500
|
|
20240118,100600,57229114,545,545,545,545,2346
|
|
20240118,100500,55950544,545,546,547,545,830
|
|
20240118,100400,55496570,547,546,547,546,300
|
|
20240118,100300,55332488,548,547,548,547,1403
|
|
20240118,100200,54565045,547,543,547,543,8279
|
|
20240118,100100,50052717,543,545,545,543,2
|
|
20240118,100000,50051629,545,543,545,543,279
|
|
20240118,095900,49899632,545,543,545,543,183
|
|
20240118,095800,49799933,545,542,545,542,2166
|
|
20240118,095700,48619541,542,545,545,542,21
|
|
20240118,095600,48608156,545,541,545,541,5840
|
|
20240118,095500,45426856,544,542,544,542,1833
|
|
20240118,095400,44430641,544,541,544,541,2661
|
|
20240118,095300,42991027,541,543,544,541,1477
|
|
20240118,095200,42190550,544,544,544,544,200
|
|
20240118,095100,42081750,544,545,545,544,69
|
|
20240118,095000,42044154,545,544,545,544,5099
|
|
20240118,094900,39267199,545,545,545,542,1339
|
|
20240118,094800,38537455,545,544,545,544,11686
|
|
20240118,094700,32169314,544,539,544,539,11739
|
|
20240118,094600,25792457,539,539,539,539,1817
|
|
20240118,094500,24813094,539,539,539,539,1
|
|
20240118,094400,24812555,539,538,539,538,2010
|
|
20240118,094300,23729565,539,538,539,538,1053
|
|
20240118,094200,23162340,538,538,538,538,136
|
|
20240118,094100,23089172,538,538,538,538,754
|
|
20240118,094000,22683520,538,538,538,538,8
|
|
20240118,093900,22679216,538,538,538,538,0
|
|
20240118,093800,22679216,538,538,538,538,1
|
|
20240118,093700,22678678,538,538,538,538,0
|
|
20240118,093600,22678678,538,537,538,534,7053
|
|
20240118,093500,18891234,537,535,537,535,6187
|
|
20240118,093400,15581067,535,535,535,535,1871
|
|
20240118,093300,14580082,534,534,535,534,4755
|
|
20240118,093200,12037056,534,534,534,534,122
|
|
20240118,093100,11971908,534,534,534,534,3
|
|
20240118,093000,11970306,534,534,534,534,0
|
|
20240118,092900,11970306,534,534,534,533,3295
|
|
20240118,092800,10212776,534,534,534,534,2
|
|
20240118,092700,10211708,534,535,535,534,2561
|
|
20240118,092600,8842293,534,534,534,534,500
|
|
20240118,092500,8575293,534,534,534,534,754
|
|
20240118,092400,8172657,533,534,534,533,1500
|
|
20240118,092300,7372157,533,533,533,533,26
|
|
20240118,092200,7358299,534,534,534,534,256
|
|
20240118,092100,7221595,535,535,535,535,100
|
|
20240118,092000,7168095,535,535,535,535,301
|
|
20240118,091900,7007060,535,535,535,535,0
|
|
20240118,091800,7007060,535,534,535,534,1202
|
|
20240118,091700,6364990,534,534,534,534,786
|
|
20240118,091600,5945266,534,533,534,533,131
|
|
20240118,091500,5875405,533,534,534,533,701
|
|
20240118,091400,5501571,533,533,533,533,5
|
|
20240118,091300,5498906,533,533,533,533,500
|
|
20240118,091200,5232406,534,533,534,533,723
|
|
20240118,091100,4846824,534,532,534,531,3160
|
|
20240118,091000,3164855,533,533,533,533,3
|
|
20240118,090900,3163256,533,533,533,533,100
|
|
20240118,090800,3109956,533,533,533,533,1
|
|
20240118,090700,3109423,533,532,533,532,990
|
|
20240118,090600,2582741,535,532,535,528,2627
|
|
20240118,090500,1177618,527,531,531,527,124
|
|
20240118,090400,1111975,532,533,534,531,520
|
|
20240118,090300,834335,534,533,535,532,556
|
|
20240118,090200,537441,535,534,535,531,57
|
|
20240118,090100,507109,531,531,535,531,40
|
|
20240118,090000,485865,531,531,531,531,906
|