587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,184400,101832088,526,526,526,526,161
|
|
20240111,184300,101832088,526,526,526,526,0
|
|
20240111,184200,101832088,526,526,526,526,0
|
|
20240111,184100,101832088,526,526,526,526,0
|
|
20240111,184000,101832088,526,526,526,526,0
|
|
20240111,183900,101832088,526,526,526,526,0
|
|
20240111,183800,101832088,526,526,526,526,0
|
|
20240111,183700,101832088,526,526,526,526,0
|
|
20240111,183600,101832088,526,526,526,526,0
|
|
20240111,183500,101832088,526,526,526,526,0
|
|
20240111,183400,101832088,526,526,526,526,0
|
|
20240111,183300,101832088,526,526,526,526,0
|
|
20240111,183200,101832088,526,526,526,526,0
|
|
20240111,183100,101832088,526,526,526,526,0
|
|
20240111,183000,101832088,526,526,526,526,0
|
|
20240111,182900,101832088,526,526,526,526,0
|
|
20240111,182800,101832088,526,526,526,526,0
|
|
20240111,182700,101832088,526,526,526,526,0
|
|
20240111,182600,101832088,526,526,526,526,0
|
|
20240111,182500,101832088,526,526,526,526,0
|
|
20240111,182400,101832088,526,526,526,526,0
|
|
20240111,182300,101832088,526,526,526,526,0
|
|
20240111,182200,101832088,526,526,526,526,0
|
|
20240111,182100,101832088,526,526,526,526,0
|
|
20240111,182000,101832088,526,526,526,526,0
|
|
20240111,181900,101832088,526,526,526,526,0
|
|
20240111,181800,101832088,526,526,526,526,0
|
|
20240111,181700,101832088,526,526,526,526,0
|
|
20240111,181600,101832088,526,526,526,526,0
|
|
20240111,181500,101832088,526,526,526,526,0
|
|
20240111,181400,101832088,526,526,526,526,161
|
|
20240111,181300,101832088,526,526,526,526,0
|
|
20240111,181200,101832088,526,526,526,526,0
|
|
20240111,181100,101832088,526,526,526,526,0
|
|
20240111,181000,101832088,526,526,526,526,0
|
|
20240111,180900,101832088,526,526,526,526,0
|
|
20240111,180800,101832088,526,526,526,526,0
|
|
20240111,180700,101832088,526,526,526,526,0
|
|
20240111,180600,101832088,526,526,526,526,0
|
|
20240111,180500,101832088,526,526,526,526,0
|
|
20240111,180400,101832088,526,526,526,526,0
|
|
20240111,180300,101832088,526,526,526,526,0
|
|
20240111,180200,101832088,526,526,526,526,0
|
|
20240111,180100,101832088,526,526,526,526,0
|
|
20240111,180000,101832088,526,526,526,526,0
|
|
20240111,175900,101832088,526,526,526,526,0
|
|
20240111,175800,101832088,526,526,526,526,0
|
|
20240111,175700,101832088,526,526,526,526,0
|
|
20240111,175600,101832088,526,526,526,526,0
|
|
20240111,175500,101832088,526,526,526,526,0
|
|
20240111,175400,101832088,526,526,526,526,0
|
|
20240111,175300,101832088,526,526,526,526,0
|
|
20240111,175200,101832088,526,526,526,526,0
|
|
20240111,175100,101832088,526,526,526,526,0
|
|
20240111,175000,101832088,526,526,526,526,0
|
|
20240111,174900,101832088,526,526,526,526,0
|
|
20240111,174800,101832088,526,526,526,526,0
|
|
20240111,174700,101832088,526,526,526,526,0
|
|
20240111,174600,101832088,526,526,526,526,0
|
|
20240111,174500,101832088,526,526,526,526,0
|
|
20240111,174400,101832088,526,526,526,526,161
|
|
20240111,174300,101832088,526,526,526,526,0
|
|
20240111,174200,101832088,526,526,526,526,0
|
|
20240111,174100,101832088,526,526,526,526,0
|
|
20240111,174000,101832088,526,526,526,526,0
|
|
20240111,173900,101832088,526,526,526,526,0
|
|
20240111,173800,101832088,526,526,526,526,0
|
|
20240111,173700,101832088,526,526,526,526,0
|
|
20240111,173600,101832088,526,526,526,526,0
|
|
20240111,173500,101832088,526,526,526,526,0
|
|
20240111,173400,101832088,526,526,526,526,0
|
|
20240111,173300,101832088,526,526,526,526,0
|
|
20240111,173200,101832088,526,526,526,526,0
|
|
20240111,173100,101832088,526,526,526,526,0
|
|
20240111,173000,101832088,526,526,526,526,0
|
|
20240111,172900,101832088,526,526,526,526,0
|
|
20240111,172800,101832088,526,526,526,526,0
|
|
20240111,172700,101832088,526,526,526,526,0
|
|
20240111,172600,101832088,526,526,526,526,0
|
|
20240111,172500,101832088,526,526,526,526,0
|
|
20240111,172400,101832088,526,526,526,526,0
|
|
20240111,172300,101832088,526,526,526,526,0
|
|
20240111,172200,101832088,526,526,526,526,0
|
|
20240111,172100,101832088,526,526,526,526,0
|
|
20240111,172000,101832088,526,526,526,526,0
|
|
20240111,171900,101832088,526,526,526,526,0
|
|
20240111,171800,101832088,526,526,526,526,0
|
|
20240111,171700,101832088,526,526,526,526,0
|
|
20240111,171600,101832088,526,526,526,526,0
|
|
20240111,171500,101832088,526,526,526,526,0
|
|
20240111,171400,101832088,526,526,526,526,161
|
|
20240111,171300,101832088,526,526,526,526,0
|
|
20240111,171200,101832088,526,526,526,526,0
|
|
20240111,171100,101832088,526,526,526,526,0
|
|
20240111,171000,101832088,526,526,526,526,0
|
|
20240111,170900,101832088,526,526,526,526,0
|
|
20240111,170800,101832088,526,526,526,526,0
|
|
20240111,170700,101832088,526,526,526,526,0
|
|
20240111,170600,101832088,526,526,526,526,0
|
|
20240111,170500,101832088,526,526,526,526,0
|
|
20240111,170400,101832088,526,526,526,526,0
|
|
20240111,170300,101832088,526,526,526,526,0
|
|
20240111,170200,101832088,526,526,526,526,0
|
|
20240111,170100,101832088,526,526,526,526,0
|
|
20240111,170000,101832088,526,526,526,526,0
|
|
20240111,165900,101832088,526,526,526,526,0
|
|
20240111,165800,101832088,526,526,526,526,0
|
|
20240111,165700,101832088,526,526,526,526,0
|
|
20240111,165600,101832088,526,526,526,526,0
|
|
20240111,165500,101832088,526,526,526,526,0
|
|
20240111,165400,101832088,526,526,526,526,0
|
|
20240111,165300,101832088,526,526,526,526,0
|
|
20240111,165200,101832088,526,526,526,526,0
|
|
20240111,165100,101832088,526,526,526,526,0
|
|
20240111,165000,101832088,526,526,526,526,0
|
|
20240111,164900,101832088,526,526,526,526,0
|
|
20240111,164800,101832088,526,526,526,526,0
|
|
20240111,164700,101832088,526,526,526,526,0
|
|
20240111,164600,101832088,526,526,526,526,0
|
|
20240111,164500,101832088,526,526,526,526,0
|
|
20240111,164400,101832088,526,526,526,526,161
|
|
20240111,164300,101832088,526,526,526,526,0
|
|
20240111,164200,101832088,526,526,526,526,0
|
|
20240111,164100,101832088,526,526,526,526,0
|
|
20240111,164000,101832088,526,526,526,526,0
|
|
20240111,163900,101832088,526,526,526,526,0
|
|
20240111,163800,101832088,526,526,526,526,0
|
|
20240111,163700,101832088,526,526,526,526,0
|
|
20240111,163600,101832088,526,526,526,526,0
|
|
20240111,163500,101832088,526,526,526,526,0
|
|
20240111,163400,101832088,526,526,526,526,0
|
|
20240111,163300,101832088,526,526,526,526,0
|
|
20240111,163200,101832088,526,526,526,526,0
|
|
20240111,163100,101832088,526,526,526,526,0
|
|
20240111,163000,101832088,526,526,526,526,0
|
|
20240111,162900,101832088,526,526,526,526,0
|
|
20240111,162800,101832088,526,526,526,526,0
|
|
20240111,162700,101832088,526,526,526,526,0
|
|
20240111,162600,101832088,526,526,526,526,0
|
|
20240111,162500,101832088,526,526,526,526,0
|
|
20240111,162400,101832088,526,526,526,526,0
|
|
20240111,162300,101832088,526,526,526,526,0
|
|
20240111,162200,101832088,526,526,526,526,0
|
|
20240111,162100,101832088,526,526,526,526,0
|
|
20240111,162000,101832088,526,526,526,526,0
|
|
20240111,161900,101832088,526,526,526,526,0
|
|
20240111,161800,101832088,526,526,526,526,0
|
|
20240111,161700,101832088,526,526,526,526,0
|
|
20240111,161600,101832088,526,526,526,526,0
|
|
20240111,161500,101832088,526,526,526,526,0
|
|
20240111,161400,101832088,526,526,526,526,161
|
|
20240111,161300,101832088,526,526,526,526,0
|
|
20240111,161200,101832088,526,526,526,526,0
|
|
20240111,161100,101832088,526,526,526,526,0
|
|
20240111,161000,101832088,526,526,526,526,0
|
|
20240111,160900,101832088,526,526,526,526,0
|
|
20240111,160800,101832088,526,526,526,526,0
|
|
20240111,160700,101832088,526,526,526,526,0
|
|
20240111,160600,101832088,526,526,526,526,0
|
|
20240111,160500,101832088,526,526,526,526,0
|
|
20240111,160400,101832088,526,526,526,526,0
|
|
20240111,160300,101832088,526,526,526,526,0
|
|
20240111,160200,101832088,526,526,526,526,0
|
|
20240111,160100,101832088,526,526,526,526,0
|
|
20240111,160000,101832088,526,526,526,526,0
|
|
20240111,155900,101832088,526,526,526,526,0
|
|
20240111,155800,101832088,526,526,526,526,0
|
|
20240111,155700,101832088,526,526,526,526,0
|
|
20240111,155600,101832088,526,526,526,526,0
|
|
20240111,155500,101832088,526,526,526,526,0
|
|
20240111,155400,101832088,526,526,526,526,0
|
|
20240111,155300,101832088,526,526,526,526,0
|
|
20240111,155200,101832088,526,526,526,526,0
|
|
20240111,155100,101832088,526,526,526,526,0
|
|
20240111,155000,101832088,526,526,526,526,0
|
|
20240111,154900,101832088,526,526,526,526,0
|
|
20240111,154800,101832088,526,526,526,526,0
|
|
20240111,154700,101832088,526,526,526,526,0
|
|
20240111,154600,101832088,526,526,526,526,0
|
|
20240111,154500,101832088,526,526,526,526,0
|
|
20240111,154400,101832088,526,526,526,526,161
|
|
20240111,154300,101832088,526,526,526,526,0
|
|
20240111,154200,101832088,526,526,526,526,0
|
|
20240111,154100,101832088,526,526,526,526,0
|
|
20240111,154000,101832088,526,526,526,526,0
|
|
20240111,153900,101832088,526,526,526,526,0
|
|
20240111,153800,101832088,526,526,526,526,0
|
|
20240111,153700,101832088,526,526,526,526,0
|
|
20240111,153600,101832088,526,526,526,526,0
|
|
20240111,153500,101832088,526,526,526,526,0
|
|
20240111,153400,101832088,526,526,526,526,0
|
|
20240111,153300,101832088,526,526,526,526,0
|
|
20240111,153200,101832088,526,526,526,526,0
|
|
20240111,153100,101832088,526,526,526,526,0
|
|
20240111,153000,101832088,526,526,526,526,161
|
|
20240111,152900,101747402,526,526,526,526,0
|
|
20240111,152800,101747402,526,526,526,526,0
|
|
20240111,152700,101747402,526,526,526,526,0
|
|
20240111,152600,101747402,526,526,526,526,0
|
|
20240111,152500,101747402,526,526,526,526,0
|
|
20240111,152400,101747402,526,526,526,526,0
|
|
20240111,152300,101747402,526,526,526,526,0
|
|
20240111,152200,101747402,526,526,526,526,0
|
|
20240111,152100,101747402,526,526,526,526,0
|
|
20240111,152000,101747402,526,526,526,526,0
|
|
20240111,151900,101747402,526,526,526,526,0
|
|
20240111,151800,101747402,526,526,526,526,0
|
|
20240111,151700,101747402,526,526,526,526,0
|
|
20240111,151600,101747402,526,527,527,526,3
|
|
20240111,151500,101745823,526,526,526,526,0
|
|
20240111,151400,101745823,526,526,526,526,0
|
|
20240111,151300,101745823,526,526,526,526,0
|
|
20240111,151200,101745823,526,526,526,526,0
|
|
20240111,151100,101745823,526,526,526,526,0
|
|
20240111,151000,101745823,526,526,526,526,0
|
|
20240111,150900,101745823,526,526,526,526,876
|
|
20240111,150800,101285047,526,527,527,526,3485
|
|
20240111,150700,99450713,527,527,527,527,100
|
|
20240111,150600,99398013,527,528,528,527,46
|
|
20240111,150500,99373731,528,528,528,528,10
|
|
20240111,150400,99368451,528,528,528,528,0
|
|
20240111,150300,99368451,528,528,528,528,0
|
|
20240111,150200,99368451,528,528,528,528,207
|
|
20240111,150100,99259155,528,528,528,528,1
|
|
20240111,150000,99258627,527,527,527,527,0
|
|
20240111,145900,99258627,527,527,527,527,0
|
|
20240111,145800,99258627,527,527,527,527,0
|
|
20240111,145700,99258627,527,527,527,527,0
|
|
20240111,145600,99258627,527,527,527,527,0
|
|
20240111,145500,99258627,527,527,527,527,1780
|
|
20240111,145400,98320567,527,527,527,527,0
|
|
20240111,145300,98320567,527,528,528,527,2187
|
|
20240111,145200,97167831,529,529,529,529,0
|
|
20240111,145100,97167831,529,529,529,529,0
|
|
20240111,145000,97167831,529,529,529,529,0
|
|
20240111,144900,97167831,529,529,529,529,0
|
|
20240111,144800,97167831,529,529,529,529,500
|
|
20240111,144700,96903331,529,529,529,529,0
|
|
20240111,144600,96903331,529,529,529,529,50
|
|
20240111,144500,96876881,529,529,529,529,0
|
|
20240111,144400,96876881,529,529,529,529,1
|
|
20240111,144300,96876352,527,527,527,527,0
|
|
20240111,144200,96876352,527,527,527,527,0
|
|
20240111,144100,96876352,527,527,527,527,0
|
|
20240111,144000,96876352,527,527,527,527,0
|
|
20240111,143900,96876352,527,527,527,527,0
|
|
20240111,143800,96876352,527,527,527,527,650
|
|
20240111,143700,96533802,527,527,527,527,1777
|
|
20240111,143600,95597323,526,526,526,526,0
|
|
20240111,143500,95597323,526,526,526,526,0
|
|
20240111,143400,95597323,526,526,526,526,0
|
|
20240111,143300,95597323,526,526,526,526,0
|
|
20240111,143200,95597323,526,526,526,526,0
|
|
20240111,143100,95597323,526,526,526,526,0
|
|
20240111,143000,95597323,526,526,526,526,0
|
|
20240111,142900,95597323,526,526,526,526,1
|
|
20240111,142800,95596797,531,531,531,531,0
|
|
20240111,142700,95596797,531,530,531,530,7452
|
|
20240111,142600,91640186,531,530,531,530,11129
|
|
20240111,142500,85736262,530,530,530,530,0
|
|
20240111,142400,85736262,530,530,530,530,0
|
|
20240111,142300,85736262,530,530,530,530,14261
|
|
20240111,142200,78177932,526,529,529,526,6061
|
|
20240111,142100,74971666,529,528,529,528,102
|
|
20240111,142000,74917808,528,528,528,528,2923
|
|
20240111,141900,73374464,528,528,528,528,20
|
|
20240111,141800,73363904,527,527,527,527,77
|
|
20240111,141700,73323325,527,527,527,527,0
|
|
20240111,141600,73323325,527,527,527,527,850
|
|
20240111,141500,72875375,528,528,528,528,0
|
|
20240111,141400,72875375,528,528,528,528,0
|
|
20240111,141300,72875375,528,528,528,528,0
|
|
20240111,141200,72875375,528,528,528,528,0
|
|
20240111,141100,72875375,528,528,528,528,0
|
|
20240111,141000,72875375,528,528,528,528,0
|
|
20240111,140900,72875375,528,528,528,528,0
|
|
20240111,140800,72875375,528,528,528,528,0
|
|
20240111,140700,72875375,528,528,528,528,0
|
|
20240111,140600,72875375,528,528,528,528,0
|
|
20240111,140500,72875375,528,528,528,528,4
|
|
20240111,140400,72873263,528,528,528,528,3
|
|
20240111,140300,72871679,529,529,529,529,0
|
|
20240111,140200,72871679,529,529,529,529,0
|
|
20240111,140100,72871679,529,529,529,529,0
|
|
20240111,140000,72871679,529,529,529,529,0
|
|
20240111,135900,72871679,529,529,529,529,0
|
|
20240111,135800,72871679,529,529,529,529,0
|
|
20240111,135700,72871679,529,529,529,529,0
|
|
20240111,135600,72871679,529,529,529,529,3
|
|
20240111,135500,72870092,528,528,528,528,0
|
|
20240111,135400,72870092,528,528,528,528,5
|
|
20240111,135300,72867452,527,527,527,527,1
|
|
20240111,135200,72866925,525,525,525,525,0
|
|
20240111,135100,72866925,525,525,525,525,0
|
|
20240111,135000,72866925,525,525,525,525,0
|
|
20240111,134900,72866925,525,525,525,525,0
|
|
20240111,134800,72866925,525,525,525,525,0
|
|
20240111,134700,72866925,525,525,525,525,0
|
|
20240111,134600,72866925,525,525,525,525,100
|
|
20240111,134500,72814425,525,525,525,525,427
|
|
20240111,134400,72590250,525,525,525,525,0
|
|
20240111,134300,72590250,525,525,525,525,0
|
|
20240111,134200,72590250,525,525,525,525,1
|
|
20240111,134100,72589725,523,523,523,523,0
|
|
20240111,134000,72589725,523,523,523,523,0
|
|
20240111,133900,72589725,523,523,523,523,0
|
|
20240111,133800,72589725,523,523,523,523,0
|
|
20240111,133700,72589725,523,525,525,523,3500
|
|
20240111,133600,70756291,529,529,529,529,0
|
|
20240111,133500,70756291,529,529,529,529,2
|
|
20240111,133400,70755233,529,529,529,529,0
|
|
20240111,133300,70755233,529,529,529,529,0
|
|
20240111,133200,70755233,529,529,529,529,0
|
|
20240111,133100,70755233,529,527,529,527,4690
|
|
20240111,133000,68274877,525,525,525,525,0
|
|
20240111,132900,68274877,525,525,525,525,0
|
|
20240111,132800,68274877,525,525,525,525,0
|
|
20240111,132700,68274877,525,525,525,525,1500
|
|
20240111,132600,67487377,526,526,526,526,0
|
|
20240111,132500,67487377,526,526,526,526,0
|
|
20240111,132400,67487377,526,526,526,526,0
|
|
20240111,132300,67487377,526,526,526,526,0
|
|
20240111,132200,67487377,526,526,526,526,0
|
|
20240111,132100,67487377,526,526,526,526,295
|
|
20240111,132000,67332207,526,526,526,526,5
|
|
20240111,131900,67329577,524,526,526,524,4000
|
|
20240111,131800,65231340,526,526,526,526,1
|
|
20240111,131700,65230814,525,525,525,525,0
|
|
20240111,131600,65230814,525,526,526,525,173
|
|
20240111,131500,65139980,525,525,525,525,0
|
|
20240111,131400,65139980,525,525,525,525,0
|
|
20240111,131300,65139980,525,525,525,525,0
|
|
20240111,131200,65139980,525,525,525,525,0
|
|
20240111,131100,65139980,525,525,525,525,0
|
|
20240111,131000,65139980,525,525,525,525,0
|
|
20240111,130900,65139980,525,525,525,525,0
|
|
20240111,130800,65139980,525,525,525,525,0
|
|
20240111,130700,65139980,525,525,525,525,0
|
|
20240111,130600,65139980,525,525,525,525,0
|
|
20240111,130500,65139980,525,525,525,525,0
|
|
20240111,130400,65139980,525,525,525,525,0
|
|
20240111,130300,65139980,525,525,525,525,0
|
|
20240111,130200,65139980,525,525,525,525,0
|
|
20240111,130100,65139980,525,526,526,525,1770
|
|
20240111,130000,64210668,526,528,528,526,41
|
|
20240111,125900,64189096,528,528,528,528,12
|
|
20240111,125800,64182760,528,528,528,528,20
|
|
20240111,125700,64172200,528,528,528,528,8
|
|
20240111,125600,64167976,528,528,528,528,4
|
|
20240111,125500,64165864,528,528,528,528,5
|
|
20240111,125400,64163224,528,528,528,528,0
|
|
20240111,125300,64163224,528,528,528,528,0
|
|
20240111,125200,64163224,528,528,528,528,8
|
|
20240111,125100,64159000,528,528,528,528,0
|
|
20240111,125000,64159000,528,528,528,528,0
|
|
20240111,124900,64159000,528,528,528,528,0
|
|
20240111,124800,64159000,528,528,528,528,0
|
|
20240111,124700,64159000,528,528,528,528,100
|
|
20240111,124600,64106200,528,528,528,528,0
|
|
20240111,124500,64106200,528,528,528,528,0
|
|
20240111,124400,64106200,528,528,528,528,0
|
|
20240111,124300,64106200,528,528,528,528,0
|
|
20240111,124200,64106200,528,528,528,528,0
|
|
20240111,124100,64106200,528,528,528,528,0
|
|
20240111,124000,64106200,528,528,528,528,1
|
|
20240111,123900,64105672,528,528,528,528,27
|
|
20240111,123800,64091416,528,528,528,528,1
|
|
20240111,123700,64090888,528,528,528,528,1000
|
|
20240111,123600,63562888,528,528,528,528,0
|
|
20240111,123500,63562888,528,528,528,528,0
|
|
20240111,123400,63562888,528,528,528,528,0
|
|
20240111,123300,63562888,528,528,528,528,0
|
|
20240111,123200,63562888,528,528,528,528,0
|
|
20240111,123100,63562888,528,528,528,528,0
|
|
20240111,123000,63562888,528,528,528,528,0
|
|
20240111,122900,63562888,528,528,528,528,0
|
|
20240111,122800,63562888,528,528,528,528,0
|
|
20240111,122700,63562888,528,528,528,528,0
|
|
20240111,122600,63562888,528,528,528,528,1
|
|
20240111,122500,63562360,525,525,525,525,0
|
|
20240111,122400,63562360,525,525,525,525,0
|
|
20240111,122300,63562360,525,525,525,525,0
|
|
20240111,122200,63562360,525,525,525,525,0
|
|
20240111,122100,63562360,525,525,525,525,1818
|
|
20240111,122000,62607910,525,525,525,525,0
|
|
20240111,121900,62607910,525,525,525,525,0
|
|
20240111,121800,62607910,525,525,525,525,0
|
|
20240111,121700,62607910,525,525,525,525,3
|
|
20240111,121600,62606335,525,525,525,525,0
|
|
20240111,121500,62606335,525,525,525,525,100
|
|
20240111,121400,62553835,525,525,525,525,0
|
|
20240111,121300,62553835,525,525,525,525,0
|
|
20240111,121200,62553835,525,527,527,525,2000
|
|
20240111,121100,61501573,528,528,528,528,0
|
|
20240111,121000,61501573,528,528,528,528,50
|
|
20240111,120900,61475173,527,527,527,527,0
|
|
20240111,120800,61475173,527,527,527,527,1536
|
|
20240111,120700,60665701,528,528,528,528,0
|
|
20240111,120600,60665701,528,530,530,528,689
|
|
20240111,120500,60301879,530,530,530,530,0
|
|
20240111,120400,60301879,530,530,530,530,0
|
|
20240111,120300,60301879,530,530,530,530,0
|
|
20240111,120200,60301879,530,530,530,530,0
|
|
20240111,120100,60301879,530,530,530,530,1643
|
|
20240111,120000,59431089,531,531,531,531,0
|
|
20240111,115900,59431089,531,530,531,530,264
|
|
20240111,115800,59291167,531,530,531,530,4
|
|
20240111,115700,59289046,531,531,531,531,1
|
|
20240111,115600,59288515,531,531,531,531,1
|
|
20240111,115500,59287984,531,530,531,530,93
|
|
20240111,115400,59238693,531,531,531,531,1
|
|
20240111,115300,59238162,531,531,531,531,1
|
|
20240111,115200,59237631,531,531,531,531,1001
|
|
20240111,115100,58706100,531,531,531,531,1
|
|
20240111,115000,58705569,531,531,531,531,1
|
|
20240111,114900,58705038,531,531,531,531,1
|
|
20240111,114800,58704507,531,531,531,531,424
|
|
20240111,114700,58479363,531,531,531,531,5
|
|
20240111,114600,58476708,531,531,531,531,1
|
|
20240111,114500,58476177,530,531,531,530,1372
|
|
20240111,114400,57749016,531,531,531,531,1
|
|
20240111,114300,57748485,531,531,531,531,1
|
|
20240111,114200,57747954,531,531,531,531,11
|
|
20240111,114100,57742113,531,531,531,531,1
|
|
20240111,114000,57741582,531,531,531,531,0
|
|
20240111,113900,57741582,531,531,531,531,1
|
|
20240111,113800,57741051,531,530,531,530,173
|
|
20240111,113700,57649360,530,530,530,530,170
|
|
20240111,113600,57559260,530,530,530,530,4001
|
|
20240111,113500,55438730,530,530,530,530,5001
|
|
20240111,113400,52788200,530,528,530,528,2
|
|
20240111,113300,52787142,530,530,530,530,1
|
|
20240111,113200,52786612,530,529,530,529,1138
|
|
20240111,113100,52184609,529,529,529,529,1
|
|
20240111,113000,52184080,529,529,529,529,1
|
|
20240111,112900,52183551,527,529,529,527,302
|
|
20240111,112800,52024393,529,529,529,529,1
|
|
20240111,112700,52023864,529,529,529,529,1
|
|
20240111,112600,52023335,529,529,529,529,4
|
|
20240111,112500,52021219,529,529,529,529,1
|
|
20240111,112400,52020690,527,527,527,527,177
|
|
20240111,112300,51927411,527,527,527,527,101
|
|
20240111,112200,51874184,527,527,527,527,1
|
|
20240111,112100,51873657,527,527,527,527,1
|
|
20240111,112000,51873130,527,527,527,527,0
|
|
20240111,111900,51873130,527,525,527,525,10
|
|
20240111,111800,51867878,525,526,527,525,593
|
|
20240111,111700,51555569,527,527,527,527,1
|
|
20240111,111600,51555042,527,524,527,523,146
|
|
20240111,111500,51478586,527,527,527,527,1
|
|
20240111,111400,51478059,527,527,527,527,1
|
|
20240111,111300,51477532,527,527,527,527,1
|
|
20240111,111200,51477005,527,527,527,527,6
|
|
20240111,111100,51473843,527,527,527,527,1
|
|
20240111,111000,51473316,527,527,527,527,1
|
|
20240111,110900,51472789,527,527,527,527,1
|
|
20240111,110800,51472262,527,527,527,527,1
|
|
20240111,110700,51471735,527,527,527,527,1
|
|
20240111,110600,51471208,524,527,527,524,401
|
|
20240111,110500,51261081,527,527,527,527,3
|
|
20240111,110400,51259500,527,527,527,527,1
|
|
20240111,110300,51258973,527,527,527,527,1
|
|
20240111,110200,51258446,527,527,527,527,1
|
|
20240111,110100,51257919,527,527,527,527,1
|
|
20240111,110000,51257392,527,527,527,527,0
|
|
20240111,105900,51257392,527,527,527,527,1
|
|
20240111,105800,51256865,527,525,527,525,1724
|
|
20240111,105700,50349654,525,525,525,525,1
|
|
20240111,105600,50349129,525,525,525,525,1401
|
|
20240111,105500,49613604,526,526,526,526,11
|
|
20240111,105400,49607818,526,526,526,526,6
|
|
20240111,105300,49604662,526,526,526,526,1
|
|
20240111,105200,49604136,526,526,526,526,3
|
|
20240111,105100,49602558,526,526,526,526,1
|
|
20240111,105000,49602032,526,526,526,526,1
|
|
20240111,104900,49601506,526,526,526,526,1
|
|
20240111,104800,49600980,526,526,526,526,1
|
|
20240111,104700,49600454,526,526,526,526,6
|
|
20240111,104600,49597298,526,526,526,526,1
|
|
20240111,104500,49596772,526,526,526,526,1
|
|
20240111,104400,49596246,526,526,526,526,2
|
|
20240111,104300,49595194,526,526,526,526,1
|
|
20240111,104200,49594668,526,526,526,526,2
|
|
20240111,104100,49593616,526,522,526,522,891
|
|
20240111,104000,49128510,522,522,522,522,0
|
|
20240111,103900,49128510,522,526,526,520,21714
|
|
20240111,103800,37737712,527,527,527,527,1
|
|
20240111,103700,37737185,527,527,527,527,101
|
|
20240111,103600,37683958,527,527,527,527,1
|
|
20240111,103500,37683431,527,527,527,527,1
|
|
20240111,103400,37682904,527,527,527,527,1
|
|
20240111,103300,37682377,527,527,527,527,1
|
|
20240111,103200,37681850,527,527,527,527,1
|
|
20240111,103100,37681323,527,527,527,527,1
|
|
20240111,103000,37680796,527,527,527,527,1
|
|
20240111,102900,37680269,527,527,527,527,1
|
|
20240111,102800,37679742,527,527,527,527,1
|
|
20240111,102700,37679215,526,527,527,526,63
|
|
20240111,102600,37646019,527,527,527,527,58
|
|
20240111,102500,37615453,527,527,527,527,1
|
|
20240111,102400,37614926,527,527,527,527,1
|
|
20240111,102300,37614399,527,527,527,527,80
|
|
20240111,102200,37572239,527,528,528,527,1001
|
|
20240111,102100,37044711,528,528,528,528,109
|
|
20240111,102000,36987159,528,528,528,528,0
|
|
20240111,101900,36987159,528,529,529,528,46
|
|
20240111,101800,36962870,529,529,529,529,1
|
|
20240111,101700,36962341,529,530,530,529,41
|
|
20240111,101600,36940612,530,530,530,530,1
|
|
20240111,101500,36940082,530,530,530,530,1
|
|
20240111,101400,36939552,530,530,530,530,2
|
|
20240111,101300,36938492,530,530,530,530,1
|
|
20240111,101200,36937962,530,530,530,530,41
|
|
20240111,101100,36916232,530,529,530,529,6
|
|
20240111,101000,36913057,529,529,529,529,1
|
|
20240111,100900,36912528,529,528,529,528,8
|
|
20240111,100800,36908303,529,529,529,529,4
|
|
20240111,100700,36906187,529,529,529,529,1
|
|
20240111,100600,36905658,529,529,529,529,11
|
|
20240111,100500,36899839,529,529,529,529,1
|
|
20240111,100400,36899310,528,529,529,528,11
|
|
20240111,100300,36893501,529,529,529,529,1
|
|
20240111,100200,36892972,529,528,529,528,127
|
|
20240111,100100,36825888,529,528,529,528,502
|
|
20240111,100000,36560830,528,528,528,528,500
|
|
20240111,095900,36296830,529,528,529,528,293
|
|
20240111,095800,36142125,528,528,528,528,1
|
|
20240111,095700,36141597,527,528,528,527,101
|
|
20240111,095600,36088369,527,527,527,527,461
|
|
20240111,095500,35845422,527,526,528,526,727
|
|
20240111,095400,35462592,526,528,528,526,1205
|
|
20240111,095300,34828610,529,528,529,528,943
|
|
20240111,095200,34330632,528,528,528,528,59
|
|
20240111,095100,34299480,528,528,528,528,1
|
|
20240111,095000,34298952,529,529,529,529,2
|
|
20240111,094900,34297894,529,529,529,529,1
|
|
20240111,094800,34297365,530,530,530,530,1
|
|
20240111,094700,34296835,530,527,530,527,301
|
|
20240111,094600,34138205,530,530,530,530,1
|
|
20240111,094500,34137675,530,530,530,530,1
|
|
20240111,094400,34137145,530,530,530,530,1
|
|
20240111,094300,34136615,530,530,530,530,1
|
|
20240111,094200,34136085,529,530,530,529,22
|
|
20240111,094100,34124427,530,530,530,530,1
|
|
20240111,094000,34123897,530,530,530,530,0
|
|
20240111,093900,34123897,530,530,530,530,2
|
|
20240111,093800,34122837,530,530,530,530,56
|
|
20240111,093700,34093157,530,530,530,530,214
|
|
20240111,093600,33979737,526,530,530,526,1646
|
|
20240111,093500,33113937,530,530,530,530,1
|
|
20240111,093400,33113407,530,530,530,530,9
|
|
20240111,093300,33108637,530,530,530,526,4409
|
|
20240111,093200,30789475,530,530,530,530,81
|
|
20240111,093100,30746545,530,530,530,530,4
|
|
20240111,093000,30744425,530,530,530,530,1
|
|
20240111,092900,30743895,530,530,530,530,1
|
|
20240111,092800,30743365,530,530,530,530,1
|
|
20240111,092700,30742835,530,530,530,530,1
|
|
20240111,092600,30742305,530,530,530,530,1
|
|
20240111,092500,30741775,526,530,530,526,5533
|
|
20240111,092400,27831413,531,531,531,531,1
|
|
20240111,092300,27830882,533,531,533,531,13473
|
|
20240111,092200,20676717,530,534,534,530,1512
|
|
20240111,092100,19875353,530,525,530,525,27355
|
|
20240111,092000,5423373,525,525,525,525,1500
|
|
20240111,091900,4635873,525,525,525,525,1
|
|
20240111,091800,4635348,523,524,524,523,1733
|
|
20240111,091700,3727488,524,524,524,523,121
|
|
20240111,091600,3664104,524,524,524,524,7
|
|
20240111,091500,3660436,524,522,524,522,730
|
|
20240111,091400,3278706,522,523,523,522,267
|
|
20240111,091300,3139331,522,522,523,522,74
|
|
20240111,091200,3100702,523,523,523,523,349
|
|
20240111,091100,2918175,522,523,523,522,202
|
|
20240111,091000,2812730,523,523,523,523,16
|
|
20240111,090900,2804362,523,524,524,523,1019
|
|
20240111,090800,2271424,524,524,524,524,1
|
|
20240111,090700,2270900,524,524,524,524,12
|
|
20240111,090600,2264612,524,525,525,524,19
|
|
20240111,090500,2254655,525,523,525,523,123
|
|
20240111,090400,2190320,521,523,523,521,2273
|
|
20240111,090300,1005459,524,520,524,520,13
|
|
20240111,090200,998691,520,525,525,520,22
|
|
20240111,090100,987146,526,526,526,526,0
|
|
20240111,090000,987146,526,519,526,519,1902
|