630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192700,262769446,573,573,573,573,570
|
|
20240111,192600,262769446,573,573,573,573,0
|
|
20240111,192500,262769446,573,573,573,573,0
|
|
20240111,192400,262769446,573,573,573,573,0
|
|
20240111,192300,262769446,573,573,573,573,0
|
|
20240111,192200,262769446,573,573,573,573,0
|
|
20240111,192100,262769446,573,573,573,573,0
|
|
20240111,192000,262769446,573,573,573,573,0
|
|
20240111,191900,262769446,573,573,573,573,0
|
|
20240111,191800,262769446,573,573,573,573,0
|
|
20240111,191700,262769446,573,573,573,573,0
|
|
20240111,191600,262769446,573,573,573,573,0
|
|
20240111,191500,262769446,573,573,573,573,0
|
|
20240111,191400,262769446,573,573,573,573,0
|
|
20240111,191300,262769446,573,573,573,573,0
|
|
20240111,191200,262769446,573,573,573,573,0
|
|
20240111,191100,262769446,573,573,573,573,0
|
|
20240111,191000,262769446,573,573,573,573,0
|
|
20240111,190900,262769446,573,573,573,573,0
|
|
20240111,190800,262769446,573,573,573,573,0
|
|
20240111,190700,262769446,573,573,573,573,0
|
|
20240111,190600,262769446,573,573,573,573,0
|
|
20240111,190500,262769446,573,573,573,573,0
|
|
20240111,190400,262769446,573,573,573,573,0
|
|
20240111,190300,262769446,573,573,573,573,0
|
|
20240111,190200,262769446,573,573,573,573,0
|
|
20240111,190100,262769446,573,573,573,573,0
|
|
20240111,190000,262769446,573,573,573,573,0
|
|
20240111,185900,262769446,573,573,573,573,0
|
|
20240111,185800,262769446,573,573,573,573,0
|
|
20240111,185700,262769446,573,573,573,573,570
|
|
20240111,185600,262769446,573,573,573,573,0
|
|
20240111,185500,262769446,573,573,573,573,0
|
|
20240111,185400,262769446,573,573,573,573,0
|
|
20240111,185300,262769446,573,573,573,573,0
|
|
20240111,185200,262769446,573,573,573,573,0
|
|
20240111,185100,262769446,573,573,573,573,0
|
|
20240111,185000,262769446,573,573,573,573,0
|
|
20240111,184900,262769446,573,573,573,573,0
|
|
20240111,184800,262769446,573,573,573,573,0
|
|
20240111,184700,262769446,573,573,573,573,0
|
|
20240111,184600,262769446,573,573,573,573,0
|
|
20240111,184500,262769446,573,573,573,573,0
|
|
20240111,184400,262769446,573,573,573,573,0
|
|
20240111,184300,262769446,573,573,573,573,0
|
|
20240111,184200,262769446,573,573,573,573,0
|
|
20240111,184100,262769446,573,573,573,573,0
|
|
20240111,184000,262769446,573,573,573,573,0
|
|
20240111,183900,262769446,573,573,573,573,0
|
|
20240111,183800,262769446,573,573,573,573,0
|
|
20240111,183700,262769446,573,573,573,573,0
|
|
20240111,183600,262769446,573,573,573,573,0
|
|
20240111,183500,262769446,573,573,573,573,0
|
|
20240111,183400,262769446,573,573,573,573,0
|
|
20240111,183300,262769446,573,573,573,573,0
|
|
20240111,183200,262769446,573,573,573,573,0
|
|
20240111,183100,262769446,573,573,573,573,0
|
|
20240111,183000,262769446,573,573,573,573,0
|
|
20240111,182900,262769446,573,573,573,573,0
|
|
20240111,182800,262769446,573,573,573,573,0
|
|
20240111,182700,262769446,573,573,573,573,570
|
|
20240111,182600,262769446,573,573,573,573,0
|
|
20240111,182500,262769446,573,573,573,573,0
|
|
20240111,182400,262769446,573,573,573,573,0
|
|
20240111,182300,262769446,573,573,573,573,0
|
|
20240111,182200,262769446,573,573,573,573,0
|
|
20240111,182100,262769446,573,573,573,573,0
|
|
20240111,182000,262769446,573,573,573,573,0
|
|
20240111,181900,262769446,573,573,573,573,0
|
|
20240111,181800,262769446,573,573,573,573,0
|
|
20240111,181700,262769446,573,573,573,573,0
|
|
20240111,181600,262769446,573,573,573,573,0
|
|
20240111,181500,262769446,573,573,573,573,0
|
|
20240111,181400,262769446,573,573,573,573,0
|
|
20240111,181300,262769446,573,573,573,573,0
|
|
20240111,181200,262769446,573,573,573,573,0
|
|
20240111,181100,262769446,573,573,573,573,0
|
|
20240111,181000,262769446,573,573,573,573,0
|
|
20240111,180900,262769446,573,573,573,573,0
|
|
20240111,180800,262769446,573,573,573,573,0
|
|
20240111,180700,262769446,573,573,573,573,0
|
|
20240111,180600,262769446,573,573,573,573,0
|
|
20240111,180500,262769446,573,573,573,573,0
|
|
20240111,180400,262769446,573,573,573,573,0
|
|
20240111,180300,262769446,573,573,573,573,0
|
|
20240111,180200,262769446,573,573,573,573,0
|
|
20240111,180100,262769446,573,573,573,573,0
|
|
20240111,180000,262769446,573,573,573,573,0
|
|
20240111,175900,262769446,573,573,573,573,0
|
|
20240111,175800,262769446,573,573,573,573,0
|
|
20240111,175700,262769446,573,573,573,573,570
|
|
20240111,175600,262769446,573,573,573,573,0
|
|
20240111,175500,262769446,573,573,573,573,0
|
|
20240111,175400,262769446,573,573,573,573,0
|
|
20240111,175300,262769446,573,573,573,573,0
|
|
20240111,175200,262769446,573,573,573,573,0
|
|
20240111,175100,262769446,573,573,573,573,0
|
|
20240111,175000,262769446,573,573,573,573,0
|
|
20240111,174900,262769446,573,573,573,573,0
|
|
20240111,174800,262769446,573,573,573,573,0
|
|
20240111,174700,262769446,573,573,573,573,0
|
|
20240111,174600,262769446,573,573,573,573,0
|
|
20240111,174500,262769446,573,573,573,573,0
|
|
20240111,174400,262769446,573,573,573,573,0
|
|
20240111,174300,262769446,573,573,573,573,0
|
|
20240111,174200,262769446,573,573,573,573,0
|
|
20240111,174100,262769446,573,573,573,573,0
|
|
20240111,174000,262769446,573,573,573,573,0
|
|
20240111,173900,262769446,573,573,573,573,0
|
|
20240111,173800,262769446,573,573,573,573,0
|
|
20240111,173700,262769446,573,573,573,573,0
|
|
20240111,173600,262769446,573,573,573,573,0
|
|
20240111,173500,262769446,573,573,573,573,0
|
|
20240111,173400,262769446,573,573,573,573,0
|
|
20240111,173300,262769446,573,573,573,573,0
|
|
20240111,173200,262769446,573,573,573,573,0
|
|
20240111,173100,262769446,573,573,573,573,0
|
|
20240111,173000,262769446,573,573,573,573,0
|
|
20240111,172900,262769446,573,573,573,573,0
|
|
20240111,172800,262769446,573,573,573,573,0
|
|
20240111,172700,262769446,573,573,573,573,570
|
|
20240111,172600,262769446,573,573,573,573,0
|
|
20240111,172500,262769446,573,573,573,573,0
|
|
20240111,172400,262769446,573,573,573,573,0
|
|
20240111,172300,262769446,573,573,573,573,0
|
|
20240111,172200,262769446,573,573,573,573,0
|
|
20240111,172100,262769446,573,573,573,573,0
|
|
20240111,172000,262769446,573,573,573,573,0
|
|
20240111,171900,262769446,573,573,573,573,0
|
|
20240111,171800,262769446,573,573,573,573,0
|
|
20240111,171700,262769446,573,573,573,573,0
|
|
20240111,171600,262769446,573,573,573,573,0
|
|
20240111,171500,262769446,573,573,573,573,0
|
|
20240111,171400,262769446,573,573,573,573,0
|
|
20240111,171300,262769446,573,573,573,573,0
|
|
20240111,171200,262769446,573,573,573,573,0
|
|
20240111,171100,262769446,573,573,573,573,0
|
|
20240111,171000,262769446,573,573,573,573,0
|
|
20240111,170900,262769446,573,573,573,573,0
|
|
20240111,170800,262769446,573,573,573,573,0
|
|
20240111,170700,262769446,573,573,573,573,0
|
|
20240111,170600,262769446,573,573,573,573,0
|
|
20240111,170500,262769446,573,573,573,573,0
|
|
20240111,170400,262769446,573,573,573,573,0
|
|
20240111,170300,262769446,573,573,573,573,0
|
|
20240111,170200,262769446,573,573,573,573,0
|
|
20240111,170100,262769446,573,573,573,573,0
|
|
20240111,170000,262769446,573,573,573,573,0
|
|
20240111,165900,262769446,573,573,573,573,0
|
|
20240111,165800,262769446,573,573,573,573,0
|
|
20240111,165700,262769446,573,573,573,573,570
|
|
20240111,165600,262769446,573,573,573,573,0
|
|
20240111,165500,262769446,573,573,573,573,0
|
|
20240111,165400,262769446,573,573,573,573,0
|
|
20240111,165300,262769446,573,573,573,573,0
|
|
20240111,165200,262769446,573,573,573,573,0
|
|
20240111,165100,262769446,573,573,573,573,0
|
|
20240111,165000,262769446,573,573,573,573,0
|
|
20240111,164900,262769446,573,573,573,573,0
|
|
20240111,164800,262769446,573,573,573,573,0
|
|
20240111,164700,262769446,573,573,573,573,0
|
|
20240111,164600,262769446,573,573,573,573,0
|
|
20240111,164500,262769446,573,573,573,573,0
|
|
20240111,164400,262769446,573,573,573,573,0
|
|
20240111,164300,262769446,573,573,573,573,0
|
|
20240111,164200,262769446,573,573,573,573,0
|
|
20240111,164100,262769446,573,573,573,573,0
|
|
20240111,164000,262769446,573,573,573,573,0
|
|
20240111,163900,262769446,573,573,573,573,0
|
|
20240111,163800,262769446,573,573,573,573,0
|
|
20240111,163700,262769446,573,573,573,573,0
|
|
20240111,163600,262769446,573,573,573,573,0
|
|
20240111,163500,262769446,573,573,573,573,0
|
|
20240111,163400,262769446,573,573,573,573,0
|
|
20240111,163300,262769446,573,573,573,573,0
|
|
20240111,163200,262769446,573,573,573,573,0
|
|
20240111,163100,262769446,573,573,573,573,0
|
|
20240111,163000,262769446,573,573,573,573,0
|
|
20240111,162900,262769446,573,573,573,573,0
|
|
20240111,162800,262769446,573,573,573,573,0
|
|
20240111,162700,262769446,573,573,573,573,570
|
|
20240111,162600,262769446,573,573,573,573,0
|
|
20240111,162500,262769446,573,573,573,573,0
|
|
20240111,162400,262769446,573,573,573,573,0
|
|
20240111,162300,262769446,573,573,573,573,0
|
|
20240111,162200,262769446,573,573,573,573,0
|
|
20240111,162100,262769446,573,573,573,573,0
|
|
20240111,162000,262769446,573,573,573,573,0
|
|
20240111,161900,262769446,573,573,573,573,0
|
|
20240111,161800,262769446,573,573,573,573,0
|
|
20240111,161700,262769446,573,573,573,573,0
|
|
20240111,161600,262769446,573,573,573,573,0
|
|
20240111,161500,262769446,573,573,573,573,0
|
|
20240111,161400,262769446,573,573,573,573,0
|
|
20240111,161300,262769446,573,573,573,573,0
|
|
20240111,161200,262769446,573,573,573,573,0
|
|
20240111,161100,262769446,573,573,573,573,0
|
|
20240111,161000,262769446,573,573,573,573,0
|
|
20240111,160900,262769446,573,573,573,573,0
|
|
20240111,160800,262769446,573,573,573,573,0
|
|
20240111,160700,262769446,573,573,573,573,0
|
|
20240111,160600,262769446,573,573,573,573,0
|
|
20240111,160500,262769446,573,573,573,573,0
|
|
20240111,160400,262769446,573,573,573,573,0
|
|
20240111,160300,262769446,573,573,573,573,0
|
|
20240111,160200,262769446,573,573,573,573,0
|
|
20240111,160100,262769446,573,573,573,573,0
|
|
20240111,160000,262769446,573,573,573,573,0
|
|
20240111,155900,262769446,573,573,573,573,0
|
|
20240111,155800,262769446,573,573,573,573,0
|
|
20240111,155700,262769446,573,573,573,573,570
|
|
20240111,155600,262769446,573,573,573,573,0
|
|
20240111,155500,262769446,573,573,573,573,0
|
|
20240111,155400,262769446,573,573,573,573,0
|
|
20240111,155300,262769446,573,573,573,573,0
|
|
20240111,155200,262769446,573,573,573,573,0
|
|
20240111,155100,262769446,573,573,573,573,0
|
|
20240111,155000,262769446,573,573,573,573,0
|
|
20240111,154900,262769446,573,573,573,573,0
|
|
20240111,154800,262769446,573,573,573,573,0
|
|
20240111,154700,262769446,573,573,573,573,0
|
|
20240111,154600,262769446,573,573,573,573,0
|
|
20240111,154500,262769446,573,573,573,573,0
|
|
20240111,154400,262769446,573,573,573,573,0
|
|
20240111,154300,262769446,573,573,573,573,0
|
|
20240111,154200,262769446,573,573,573,573,0
|
|
20240111,154100,262769446,573,573,573,573,0
|
|
20240111,154000,262769446,573,573,573,573,0
|
|
20240111,153900,262769446,573,573,573,573,0
|
|
20240111,153800,262769446,573,573,573,573,0
|
|
20240111,153700,262769446,573,573,573,573,0
|
|
20240111,153600,262769446,573,573,573,573,0
|
|
20240111,153500,262769446,573,573,573,573,0
|
|
20240111,153400,262769446,573,573,573,573,0
|
|
20240111,153300,262769446,573,573,573,573,0
|
|
20240111,153200,262769446,573,573,573,573,0
|
|
20240111,153100,262769446,573,573,573,573,0
|
|
20240111,153000,262769446,573,573,573,573,570
|
|
20240111,152900,262442836,572,572,572,572,0
|
|
20240111,152800,262442836,572,572,572,572,0
|
|
20240111,152700,262442836,572,572,572,572,0
|
|
20240111,152600,262442836,572,572,572,572,0
|
|
20240111,152500,262442836,572,572,572,572,0
|
|
20240111,152400,262442836,572,572,572,572,0
|
|
20240111,152300,262442836,572,572,572,572,0
|
|
20240111,152200,262442836,572,572,572,572,0
|
|
20240111,152100,262442836,572,572,572,572,0
|
|
20240111,152000,262442836,572,572,572,572,0
|
|
20240111,151900,262442836,572,572,572,572,2
|
|
20240111,151800,262441692,574,574,574,574,0
|
|
20240111,151700,262441692,574,574,574,574,0
|
|
20240111,151600,262441692,574,573,574,573,3
|
|
20240111,151500,262439972,574,574,574,574,0
|
|
20240111,151400,262439972,574,574,576,574,732
|
|
20240111,151300,262019801,574,577,577,574,1066
|
|
20240111,151200,261406767,577,577,577,577,0
|
|
20240111,151100,261406767,577,577,577,577,0
|
|
20240111,151000,261406767,577,577,577,577,3
|
|
20240111,150900,261405036,577,575,577,575,719
|
|
20240111,150800,260990250,575,575,575,575,1036
|
|
20240111,150700,260394550,578,578,578,578,0
|
|
20240111,150600,260394550,578,578,578,578,0
|
|
20240111,150500,260394550,578,578,578,578,0
|
|
20240111,150400,260394550,578,578,578,578,0
|
|
20240111,150300,260394550,578,577,578,577,11
|
|
20240111,150200,260388193,573,575,579,573,1212
|
|
20240111,150100,259690204,575,575,575,575,0
|
|
20240111,150000,259690204,575,571,575,571,621
|
|
20240111,145900,259335609,575,575,575,575,0
|
|
20240111,145800,259335609,575,575,575,575,0
|
|
20240111,145700,259335609,575,575,575,575,90
|
|
20240111,145600,259283859,578,577,578,577,356
|
|
20240111,145500,259078100,576,576,576,576,9
|
|
20240111,145400,259072916,575,575,575,575,0
|
|
20240111,145300,259072916,575,574,575,574,2047
|
|
20240111,145200,257895938,573,573,573,573,11393
|
|
20240111,145100,251367749,573,573,573,573,0
|
|
20240111,145000,251367749,573,572,573,572,13
|
|
20240111,144900,251360301,571,573,573,571,13
|
|
20240111,144800,251352872,576,576,576,576,0
|
|
20240111,144700,251352872,576,574,576,574,2460
|
|
20240111,144600,249936935,571,571,571,571,56
|
|
20240111,144500,249904959,575,575,575,575,0
|
|
20240111,144400,249904959,575,575,575,575,1
|
|
20240111,144300,249904384,571,571,571,571,151
|
|
20240111,144200,249818163,571,576,576,571,335
|
|
20240111,144100,249626743,580,580,580,580,0
|
|
20240111,144000,249626743,580,580,580,580,0
|
|
20240111,143900,249626743,580,564,580,564,40553
|
|
20240111,143800,226503841,564,564,564,564,139
|
|
20240111,143700,226425445,564,563,564,563,594
|
|
20240111,143600,226090438,562,562,562,562,5
|
|
20240111,143500,226087628,562,562,562,562,0
|
|
20240111,143400,226087628,562,561,562,561,1003
|
|
20240111,143300,225524036,561,561,561,561,0
|
|
20240111,143200,225524036,561,561,561,561,1000
|
|
20240111,143100,224963036,561,561,561,561,0
|
|
20240111,143000,224963036,561,561,561,561,0
|
|
20240111,142900,224963036,561,561,561,561,0
|
|
20240111,142800,224963036,561,561,561,561,0
|
|
20240111,142700,224963036,561,561,561,561,0
|
|
20240111,142600,224963036,561,561,561,561,0
|
|
20240111,142500,224963036,561,561,561,561,1
|
|
20240111,142400,224962475,559,559,559,559,0
|
|
20240111,142300,224962475,559,559,559,559,0
|
|
20240111,142200,224962475,559,559,559,559,0
|
|
20240111,142100,224962475,559,559,559,559,0
|
|
20240111,142000,224962475,559,559,559,559,0
|
|
20240111,141900,224962475,559,559,559,559,0
|
|
20240111,141800,224962475,559,559,559,559,0
|
|
20240111,141700,224962475,559,559,559,559,0
|
|
20240111,141600,224962475,559,560,560,559,35
|
|
20240111,141500,224942908,561,561,561,561,0
|
|
20240111,141400,224942908,561,561,561,561,1
|
|
20240111,141300,224942347,559,559,559,559,0
|
|
20240111,141200,224942347,559,559,559,559,0
|
|
20240111,141100,224942347,559,559,559,559,500
|
|
20240111,141000,224662847,561,561,561,561,0
|
|
20240111,140900,224662847,561,561,561,561,0
|
|
20240111,140800,224662847,561,561,561,561,0
|
|
20240111,140700,224662847,561,561,561,561,38
|
|
20240111,140600,224641529,562,562,562,562,0
|
|
20240111,140500,224641529,562,562,562,562,0
|
|
20240111,140400,224641529,562,562,562,562,0
|
|
20240111,140300,224641529,562,562,562,562,0
|
|
20240111,140200,224641529,562,560,562,560,500
|
|
20240111,140100,224361438,560,560,560,560,1500
|
|
20240111,140000,223521438,560,560,560,560,0
|
|
20240111,135900,223521438,560,560,560,560,0
|
|
20240111,135800,223521438,560,560,560,560,13
|
|
20240111,135700,223514158,562,560,562,560,11
|
|
20240111,135600,223507991,562,559,562,559,52
|
|
20240111,135500,223478919,560,560,560,560,93
|
|
20240111,135400,223426839,560,561,561,560,26
|
|
20240111,135300,223412278,560,560,561,560,154
|
|
20240111,135200,223326037,561,561,561,561,1
|
|
20240111,135100,223325476,560,560,560,560,8
|
|
20240111,135000,223320996,561,560,561,560,9
|
|
20240111,134900,223315955,560,561,561,560,217
|
|
20240111,134800,223194228,561,561,561,561,27
|
|
20240111,134700,223179081,560,560,560,560,37
|
|
20240111,134600,223158361,560,560,560,560,42
|
|
20240111,134500,223134841,560,560,560,560,1101
|
|
20240111,134400,222518281,560,561,561,560,43
|
|
20240111,134300,222494200,560,560,560,560,1035
|
|
20240111,134200,221914600,561,561,561,561,161
|
|
20240111,134100,221824279,562,562,562,562,0
|
|
20240111,134000,221824279,562,562,562,562,0
|
|
20240111,133900,221824279,562,562,562,562,0
|
|
20240111,133800,221824279,562,562,562,562,0
|
|
20240111,133700,221824279,562,562,562,562,0
|
|
20240111,133600,221824279,562,562,562,562,1
|
|
20240111,133500,221823717,561,563,563,561,1116
|
|
20240111,133400,221197411,564,564,564,564,710
|
|
20240111,133300,220796971,566,566,566,566,0
|
|
20240111,133200,220796971,566,566,566,566,1
|
|
20240111,133100,220796405,564,564,564,564,0
|
|
20240111,133000,220796405,564,565,567,564,2200
|
|
20240111,132900,219551639,565,565,565,565,0
|
|
20240111,132800,219551639,565,565,565,565,0
|
|
20240111,132700,219551639,565,565,565,565,0
|
|
20240111,132600,219551639,565,565,565,565,0
|
|
20240111,132500,219551639,565,565,565,565,200
|
|
20240111,132400,219438639,565,565,565,565,0
|
|
20240111,132300,219438639,565,565,565,565,0
|
|
20240111,132200,219438639,565,565,565,565,0
|
|
20240111,132100,219438639,565,565,565,565,0
|
|
20240111,132000,219438639,565,565,565,565,231
|
|
20240111,131900,219308124,564,565,565,564,376
|
|
20240111,131800,219095984,565,565,565,565,0
|
|
20240111,131700,219095984,565,565,565,565,0
|
|
20240111,131600,219095984,565,565,565,565,0
|
|
20240111,131500,219095984,565,565,565,565,0
|
|
20240111,131400,219095984,565,565,565,565,0
|
|
20240111,131300,219095984,565,565,565,565,0
|
|
20240111,131200,219095984,565,565,565,565,0
|
|
20240111,131100,219095984,565,565,565,565,0
|
|
20240111,131000,219095984,565,565,565,565,0
|
|
20240111,130900,219095984,565,565,565,565,281
|
|
20240111,130800,218937219,565,565,565,565,200
|
|
20240111,130700,218824219,565,565,565,565,19
|
|
20240111,130600,218813484,566,566,566,566,0
|
|
20240111,130500,218813484,566,566,566,566,0
|
|
20240111,130400,218813484,566,566,566,566,1000
|
|
20240111,130300,218247484,566,566,566,566,1000
|
|
20240111,130200,217681484,566,565,566,565,1000
|
|
20240111,130100,217115587,565,565,565,565,2083
|
|
20240111,130000,215938692,566,566,566,566,0
|
|
20240111,125900,215938692,566,566,566,566,1
|
|
20240111,125800,215938126,565,565,565,565,1920
|
|
20240111,125700,214853326,565,564,565,564,501
|
|
20240111,125600,214570262,565,565,565,565,0
|
|
20240111,125500,214570262,565,565,565,565,0
|
|
20240111,125400,214570262,565,564,565,564,1500
|
|
20240111,125300,213723427,564,564,564,564,1000
|
|
20240111,125200,213159427,563,563,563,563,0
|
|
20240111,125100,213159427,563,563,563,563,0
|
|
20240111,125000,213159427,563,563,563,563,284
|
|
20240111,124900,212999535,565,565,565,565,0
|
|
20240111,124800,212999535,565,564,565,564,576
|
|
20240111,124700,212674169,564,564,564,564,1
|
|
20240111,124600,212673605,564,564,564,564,1
|
|
20240111,124500,212673041,564,564,564,564,1
|
|
20240111,124400,212672477,565,565,565,565,1260
|
|
20240111,124300,211960577,566,566,566,566,0
|
|
20240111,124200,211960577,566,567,567,566,1116
|
|
20240111,124100,211328847,568,568,568,568,1000
|
|
20240111,124000,210760847,568,570,570,568,1100
|
|
20240111,123900,210135847,570,570,570,570,1000
|
|
20240111,123800,209565847,570,568,570,568,920
|
|
20240111,123700,209042998,568,568,568,568,1
|
|
20240111,123600,209042430,568,565,568,565,7000
|
|
20240111,123500,205077728,565,565,565,565,89
|
|
20240111,123400,205027443,565,565,565,565,17
|
|
20240111,123300,205017838,565,564,565,564,7080
|
|
20240111,123200,201018718,563,563,563,563,631
|
|
20240111,123100,200663465,563,563,563,563,569
|
|
20240111,123000,200343118,563,563,563,563,0
|
|
20240111,122900,200343118,563,563,563,563,0
|
|
20240111,122800,200343118,563,563,563,563,0
|
|
20240111,122700,200343118,563,563,563,563,0
|
|
20240111,122600,200343118,563,563,563,563,3714
|
|
20240111,122500,198252136,563,563,563,563,766
|
|
20240111,122400,197820878,565,565,565,565,0
|
|
20240111,122300,197820878,565,562,565,562,14493
|
|
20240111,122200,189668639,561,559,561,559,6223
|
|
20240111,122100,186183960,559,559,559,559,183
|
|
20240111,122000,186081663,560,560,560,560,0
|
|
20240111,121900,186081663,560,560,560,560,0
|
|
20240111,121800,186081663,560,560,560,560,0
|
|
20240111,121700,186081663,560,556,560,556,20001
|
|
20240111,121600,174961103,556,555,556,545,106451
|
|
20240111,121500,116444037,556,556,556,556,400
|
|
20240111,121400,116221637,556,556,556,556,0
|
|
20240111,121300,116221637,556,555,556,555,42
|
|
20240111,121200,116198316,555,555,555,555,2498
|
|
20240111,121100,114811926,555,555,555,555,288
|
|
20240111,121000,114652086,555,555,555,555,48
|
|
20240111,120900,114625446,555,555,555,555,0
|
|
20240111,120800,114625446,555,555,555,555,0
|
|
20240111,120700,114625446,555,555,555,555,0
|
|
20240111,120600,114625446,555,555,555,555,0
|
|
20240111,120500,114625446,555,555,555,555,0
|
|
20240111,120400,114625446,555,555,555,555,0
|
|
20240111,120300,114625446,555,555,555,555,0
|
|
20240111,120200,114625446,555,555,555,555,0
|
|
20240111,120100,114625446,555,555,555,555,0
|
|
20240111,120000,114625446,555,555,555,555,0
|
|
20240111,115900,114625446,555,555,555,555,0
|
|
20240111,115800,114625446,555,555,555,553,28885
|
|
20240111,115700,98651389,555,555,555,555,100
|
|
20240111,115600,98595889,555,555,555,554,2877
|
|
20240111,115500,97000554,554,553,554,553,5074
|
|
20240111,115400,94194131,553,553,553,553,1
|
|
20240111,115300,94193578,552,552,552,552,370
|
|
20240111,115200,93989338,552,552,552,552,0
|
|
20240111,115100,93989338,552,552,552,552,1
|
|
20240111,115000,93988786,552,552,552,552,0
|
|
20240111,114900,93988786,552,552,552,552,0
|
|
20240111,114800,93988786,552,552,552,552,0
|
|
20240111,114700,93988786,552,552,552,552,0
|
|
20240111,114600,93988786,552,552,552,552,500
|
|
20240111,114500,93712786,552,552,552,552,0
|
|
20240111,114400,93712786,552,552,552,552,0
|
|
20240111,114300,93712786,552,552,552,552,1
|
|
20240111,114200,93712234,552,552,552,552,1
|
|
20240111,114100,93711682,551,551,551,551,0
|
|
20240111,114000,93711682,551,551,551,551,0
|
|
20240111,113900,93711682,551,551,551,551,201
|
|
20240111,113800,93600931,552,552,552,552,0
|
|
20240111,113700,93600931,552,552,552,552,17
|
|
20240111,113600,93591547,552,552,552,552,1
|
|
20240111,113500,93590995,551,551,551,551,181
|
|
20240111,113400,93491264,551,551,551,551,0
|
|
20240111,113300,93491264,551,551,551,551,0
|
|
20240111,113200,93491264,551,551,551,551,0
|
|
20240111,113100,93491264,551,551,551,551,0
|
|
20240111,113000,93491264,551,551,551,551,0
|
|
20240111,112900,93491264,551,551,551,551,0
|
|
20240111,112800,93491264,551,550,551,550,162
|
|
20240111,112700,93402010,551,550,551,550,499
|
|
20240111,112600,93127469,550,549,550,549,19
|
|
20240111,112500,93117037,549,549,549,549,82
|
|
20240111,112400,93072019,550,550,550,550,0
|
|
20240111,112300,93072019,550,550,550,550,95
|
|
20240111,112200,93019769,550,550,550,550,1
|
|
20240111,112100,93019219,549,550,550,549,782
|
|
20240111,112000,92589121,553,553,553,553,0
|
|
20240111,111900,92589121,553,553,553,553,0
|
|
20240111,111800,92589121,553,550,553,550,11
|
|
20240111,111700,92583068,553,553,553,553,0
|
|
20240111,111600,92583068,553,553,553,553,1
|
|
20240111,111500,92582515,553,553,553,553,1
|
|
20240111,111400,92581962,552,548,552,548,11267
|
|
20240111,111300,86404043,548,549,549,548,11121
|
|
20240111,111200,80309011,549,554,554,549,50000
|
|
20240111,111100,52831952,556,556,556,556,18
|
|
20240111,111000,52821944,556,556,556,556,0
|
|
20240111,110900,52821944,556,556,556,556,29
|
|
20240111,110800,52805820,556,556,556,556,22
|
|
20240111,110700,52793588,555,555,555,555,50
|
|
20240111,110600,52765838,555,555,555,555,2
|
|
20240111,110500,52764728,555,555,555,555,8
|
|
20240111,110400,52760288,556,556,556,556,1
|
|
20240111,110300,52759732,551,551,551,551,0
|
|
20240111,110200,52759732,551,556,556,551,3000
|
|
20240111,110100,51099984,556,556,556,556,0
|
|
20240111,110000,51099984,556,556,556,556,1000
|
|
20240111,105900,50543984,556,556,556,556,0
|
|
20240111,105800,50543984,556,556,556,556,953
|
|
20240111,105700,50014116,556,556,556,556,0
|
|
20240111,105600,50014116,556,556,556,556,0
|
|
20240111,105500,50014116,556,556,556,556,0
|
|
20240111,105400,50014116,556,555,556,555,413
|
|
20240111,105300,49784900,555,555,555,555,69
|
|
20240111,105200,49746605,555,555,555,555,0
|
|
20240111,105100,49746605,555,555,555,555,0
|
|
20240111,105000,49746605,555,555,555,555,0
|
|
20240111,104900,49746605,555,555,555,555,0
|
|
20240111,104800,49746605,555,555,555,555,100
|
|
20240111,104700,49691105,556,556,556,556,200
|
|
20240111,104600,49579905,556,556,556,556,0
|
|
20240111,104500,49579905,556,556,556,556,0
|
|
20240111,104400,49579905,556,556,556,556,0
|
|
20240111,104300,49579905,556,556,556,556,0
|
|
20240111,104200,49579905,556,556,556,556,0
|
|
20240111,104100,49579905,556,556,556,556,0
|
|
20240111,104000,49579905,556,556,556,556,1062
|
|
20240111,103900,48989433,556,555,556,555,138
|
|
20240111,103800,48912715,555,555,555,555,0
|
|
20240111,103700,48912715,555,555,555,555,0
|
|
20240111,103600,48912715,555,555,555,555,0
|
|
20240111,103500,48912715,555,555,555,555,2
|
|
20240111,103400,48911605,556,556,556,556,1
|
|
20240111,103300,48911049,551,551,551,551,0
|
|
20240111,103200,48911049,551,555,555,551,1051
|
|
20240111,103100,48329973,556,556,556,556,0
|
|
20240111,103000,48329973,556,556,556,556,0
|
|
20240111,102900,48329973,556,556,556,556,0
|
|
20240111,102800,48329973,556,556,556,556,3
|
|
20240111,102700,48328305,554,554,554,554,0
|
|
20240111,102600,48328305,554,554,554,554,0
|
|
20240111,102500,48328305,554,554,554,554,0
|
|
20240111,102400,48328305,554,554,554,554,0
|
|
20240111,102300,48328305,554,556,556,554,123
|
|
20240111,102200,48260072,556,556,556,556,0
|
|
20240111,102100,48260072,556,556,556,556,0
|
|
20240111,102000,48260072,556,556,556,556,3
|
|
20240111,101900,48258404,555,555,555,555,20
|
|
20240111,101800,48247304,555,555,555,555,5
|
|
20240111,101700,48244529,556,556,556,556,0
|
|
20240111,101600,48244529,556,556,556,556,0
|
|
20240111,101500,48244529,556,556,556,556,0
|
|
20240111,101400,48244529,556,556,556,556,0
|
|
20240111,101300,48244529,556,556,556,556,90
|
|
20240111,101200,48194489,555,555,555,555,10
|
|
20240111,101100,48188939,554,554,554,554,182
|
|
20240111,101000,48088111,554,554,554,554,1260
|
|
20240111,100900,47390071,553,553,553,553,56
|
|
20240111,100800,47359103,553,553,553,553,65
|
|
20240111,100700,47323158,553,553,553,553,68
|
|
20240111,100600,47285554,553,551,553,551,58
|
|
20240111,100500,47253594,553,552,553,552,1209
|
|
20240111,100400,46585268,548,548,548,548,0
|
|
20240111,100300,46585268,548,548,548,548,0
|
|
20240111,100200,46585268,548,548,548,548,0
|
|
20240111,100100,46585268,548,550,550,548,7800
|
|
20240111,100000,42305851,550,550,550,550,6905
|
|
20240111,095900,38508101,549,550,550,549,44
|
|
20240111,095800,38483902,549,549,550,549,5341
|
|
20240111,095700,35551653,550,550,550,550,3012
|
|
20240111,095600,33895053,550,552,552,550,13252
|
|
20240111,095500,26597633,552,554,554,552,15510
|
|
20240111,095400,18025104,554,554,554,554,1000
|
|
20240111,095300,17471104,555,555,555,555,3
|
|
20240111,095200,17469439,556,556,556,556,0
|
|
20240111,095100,17469439,556,556,556,556,0
|
|
20240111,095000,17469439,556,556,556,556,20
|
|
20240111,094900,17458319,555,555,555,555,1
|
|
20240111,094800,17457764,555,555,555,555,30
|
|
20240111,094700,17441114,554,554,554,554,0
|
|
20240111,094600,17441114,554,554,554,554,845
|
|
20240111,094500,16972984,554,554,554,554,24
|
|
20240111,094400,16959688,554,554,554,554,1024
|
|
20240111,094300,16392392,554,554,554,554,26
|
|
20240111,094200,16377988,554,554,555,554,344
|
|
20240111,094100,16187362,555,555,556,555,577
|
|
20240111,094000,15867100,555,554,555,554,3
|
|
20240111,093900,15865437,554,555,555,554,42
|
|
20240111,093800,15842136,556,553,556,553,33
|
|
20240111,093700,15823881,552,553,553,552,184
|
|
20240111,093600,15722284,553,554,554,553,3000
|
|
20240111,093500,14063196,560,559,560,559,10
|
|
20240111,093400,14057599,560,560,560,560,0
|
|
20240111,093300,14057599,560,555,560,552,3543
|
|
20240111,093200,12095394,557,557,557,557,5
|
|
20240111,093100,12092609,557,557,557,557,0
|
|
20240111,093000,12092609,557,557,557,557,1
|
|
20240111,092900,12092052,555,555,555,555,30
|
|
20240111,092800,12075402,555,555,555,555,2614
|
|
20240111,092700,10624632,555,557,557,555,9015
|
|
20240111,092600,5617745,557,557,557,557,2
|
|
20240111,092500,5616631,557,557,557,557,85
|
|
20240111,092400,5569286,557,557,557,557,1
|
|
20240111,092300,5568729,557,557,557,557,0
|
|
20240111,092200,5568729,557,557,557,557,2
|
|
20240111,092100,5567615,557,557,557,557,0
|
|
20240111,092000,5567615,557,554,557,554,658
|
|
20240111,091900,5203053,559,559,559,559,2
|
|
20240111,091800,5201935,559,555,559,555,1116
|
|
20240111,091700,4578722,555,555,555,555,17
|
|
20240111,091600,4569287,555,555,555,555,898
|
|
20240111,091500,4070897,561,561,561,561,0
|
|
20240111,091400,4070897,561,561,561,561,0
|
|
20240111,091300,4070897,561,561,561,561,1
|
|
20240111,091200,4070336,555,555,555,555,0
|
|
20240111,091100,4070336,555,556,556,555,27
|
|
20240111,091000,4055348,561,558,561,557,1892
|
|
20240111,090900,3001209,563,563,563,563,0
|
|
20240111,090800,3001209,563,563,563,563,0
|
|
20240111,090700,3001209,563,563,563,563,1
|
|
20240111,090600,3000646,555,559,559,555,88
|
|
20240111,090500,2951662,564,564,564,564,617
|
|
20240111,090400,2603674,560,560,560,560,2560
|
|
20240111,090300,1170074,560,561,561,560,998
|
|
20240111,090200,611168,561,564,564,561,229
|
|
20240111,090100,482442,564,564,564,564,68
|
|
20240111,090000,444090,565,565,565,565,786
|