587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184400,108440651,526,526,526,526,3370
|
|
20240112,184300,108440651,526,526,526,526,0
|
|
20240112,184200,108440651,526,526,526,526,0
|
|
20240112,184100,108440651,526,526,526,526,0
|
|
20240112,184000,108440651,526,526,526,526,0
|
|
20240112,183900,108440651,526,526,526,526,0
|
|
20240112,183800,108440651,526,526,526,526,0
|
|
20240112,183700,108440651,526,526,526,526,0
|
|
20240112,183600,108440651,526,526,526,526,0
|
|
20240112,183500,108440651,526,526,526,526,0
|
|
20240112,183400,108440651,526,526,526,526,0
|
|
20240112,183300,108440651,526,526,526,526,0
|
|
20240112,183200,108440651,526,526,526,526,0
|
|
20240112,183100,108440651,526,526,526,526,0
|
|
20240112,183000,108440651,526,526,526,526,0
|
|
20240112,182900,108440651,526,526,526,526,0
|
|
20240112,182800,108440651,526,526,526,526,0
|
|
20240112,182700,108440651,526,526,526,526,0
|
|
20240112,182600,108440651,526,526,526,526,0
|
|
20240112,182500,108440651,526,526,526,526,0
|
|
20240112,182400,108440651,526,526,526,526,0
|
|
20240112,182300,108440651,526,526,526,526,0
|
|
20240112,182200,108440651,526,526,526,526,0
|
|
20240112,182100,108440651,526,526,526,526,0
|
|
20240112,182000,108440651,526,526,526,526,0
|
|
20240112,181900,108440651,526,526,526,526,0
|
|
20240112,181800,108440651,526,526,526,526,0
|
|
20240112,181700,108440651,526,526,526,526,0
|
|
20240112,181600,108440651,526,526,526,526,0
|
|
20240112,181500,108440651,526,526,526,526,0
|
|
20240112,181400,108440651,526,526,526,526,3370
|
|
20240112,181300,108440651,526,526,526,526,0
|
|
20240112,181200,108440651,526,526,526,526,0
|
|
20240112,181100,108440651,526,526,526,526,0
|
|
20240112,181000,108440651,526,526,526,526,0
|
|
20240112,180900,108440651,526,526,526,526,0
|
|
20240112,180800,108440651,526,526,526,526,0
|
|
20240112,180700,108440651,526,526,526,526,0
|
|
20240112,180600,108440651,526,526,526,526,0
|
|
20240112,180500,108440651,526,526,526,526,0
|
|
20240112,180400,108440651,526,526,526,526,0
|
|
20240112,180300,108440651,526,526,526,526,0
|
|
20240112,180200,108440651,526,526,526,526,0
|
|
20240112,180100,108440651,526,526,526,526,0
|
|
20240112,180000,108440651,526,526,526,526,0
|
|
20240112,175900,108440651,526,526,526,526,0
|
|
20240112,175800,108440651,526,526,526,526,0
|
|
20240112,175700,108440651,526,526,526,526,0
|
|
20240112,175600,108440651,526,526,526,526,0
|
|
20240112,175500,108440651,526,526,526,526,0
|
|
20240112,175400,108440651,526,526,526,526,0
|
|
20240112,175300,108440651,526,526,526,526,0
|
|
20240112,175200,108440651,526,526,526,526,0
|
|
20240112,175100,108440651,526,526,526,526,0
|
|
20240112,175000,108440651,526,526,526,526,0
|
|
20240112,174900,108440651,526,526,526,526,0
|
|
20240112,174800,108440651,526,526,526,526,0
|
|
20240112,174700,108440651,526,526,526,526,0
|
|
20240112,174600,108440651,526,526,526,526,0
|
|
20240112,174500,108440651,526,526,526,526,0
|
|
20240112,174400,108440651,526,526,526,526,3370
|
|
20240112,174300,108440651,526,526,526,526,0
|
|
20240112,174200,108440651,526,526,526,526,0
|
|
20240112,174100,108440651,526,526,526,526,0
|
|
20240112,174000,108440651,526,526,526,526,0
|
|
20240112,173900,108440651,526,526,526,526,0
|
|
20240112,173800,108440651,526,526,526,526,0
|
|
20240112,173700,108440651,526,526,526,526,0
|
|
20240112,173600,108440651,526,526,526,526,0
|
|
20240112,173500,108440651,526,526,526,526,0
|
|
20240112,173400,108440651,526,526,526,526,0
|
|
20240112,173300,108440651,526,526,526,526,0
|
|
20240112,173200,108440651,526,526,526,526,0
|
|
20240112,173100,108440651,526,526,526,526,0
|
|
20240112,173000,108440651,526,526,526,526,0
|
|
20240112,172900,108440651,526,526,526,526,0
|
|
20240112,172800,108440651,526,526,526,526,0
|
|
20240112,172700,108440651,526,526,526,526,0
|
|
20240112,172600,108440651,526,526,526,526,0
|
|
20240112,172500,108440651,526,526,526,526,0
|
|
20240112,172400,108440651,526,526,526,526,0
|
|
20240112,172300,108440651,526,526,526,526,0
|
|
20240112,172200,108440651,526,526,526,526,0
|
|
20240112,172100,108440651,526,526,526,526,0
|
|
20240112,172000,108440651,526,526,526,526,0
|
|
20240112,171900,108440651,526,526,526,526,0
|
|
20240112,171800,108440651,526,526,526,526,0
|
|
20240112,171700,108440651,526,526,526,526,0
|
|
20240112,171600,108440651,526,526,526,526,0
|
|
20240112,171500,108440651,526,526,526,526,0
|
|
20240112,171400,108440651,526,526,526,526,3370
|
|
20240112,171300,108440651,526,526,526,526,0
|
|
20240112,171200,108440651,526,526,526,526,0
|
|
20240112,171100,108440651,526,526,526,526,0
|
|
20240112,171000,108440651,526,526,526,526,0
|
|
20240112,170900,108440651,526,526,526,526,0
|
|
20240112,170800,108440651,526,526,526,526,0
|
|
20240112,170700,108440651,526,526,526,526,0
|
|
20240112,170600,108440651,526,526,526,526,0
|
|
20240112,170500,108440651,526,526,526,526,0
|
|
20240112,170400,108440651,526,526,526,526,0
|
|
20240112,170300,108440651,526,526,526,526,0
|
|
20240112,170200,108440651,526,526,526,526,0
|
|
20240112,170100,108440651,526,526,526,526,0
|
|
20240112,170000,108440651,526,526,526,526,0
|
|
20240112,165900,108440651,526,526,526,526,0
|
|
20240112,165800,108440651,526,526,526,526,0
|
|
20240112,165700,108440651,526,526,526,526,0
|
|
20240112,165600,108440651,526,526,526,526,0
|
|
20240112,165500,108440651,526,526,526,526,0
|
|
20240112,165400,108440651,526,526,526,526,0
|
|
20240112,165300,108440651,526,526,526,526,0
|
|
20240112,165200,108440651,526,526,526,526,0
|
|
20240112,165100,108440651,526,526,526,526,0
|
|
20240112,165000,108440651,526,526,526,526,0
|
|
20240112,164900,108440651,526,526,526,526,0
|
|
20240112,164800,108440651,526,526,526,526,0
|
|
20240112,164700,108440651,526,526,526,526,0
|
|
20240112,164600,108440651,526,526,526,526,0
|
|
20240112,164500,108440651,526,526,526,526,0
|
|
20240112,164400,108440651,526,526,526,526,3370
|
|
20240112,164300,108440651,526,526,526,526,0
|
|
20240112,164200,108440651,526,526,526,526,0
|
|
20240112,164100,108440651,526,526,526,526,0
|
|
20240112,164000,108440651,526,526,526,526,0
|
|
20240112,163900,108440651,526,526,526,526,0
|
|
20240112,163800,108440651,526,526,526,526,0
|
|
20240112,163700,108440651,526,526,526,526,0
|
|
20240112,163600,108440651,526,526,526,526,0
|
|
20240112,163500,108440651,526,526,526,526,0
|
|
20240112,163400,108440651,526,526,526,526,0
|
|
20240112,163300,108440651,526,526,526,526,0
|
|
20240112,163200,108440651,526,526,526,526,0
|
|
20240112,163100,108440651,526,526,526,526,0
|
|
20240112,163000,108440651,526,526,526,526,0
|
|
20240112,162900,108440651,526,526,526,526,0
|
|
20240112,162800,108440651,526,526,526,526,0
|
|
20240112,162700,108440651,526,526,526,526,0
|
|
20240112,162600,108440651,526,526,526,526,0
|
|
20240112,162500,108440651,526,526,526,526,0
|
|
20240112,162400,108440651,526,526,526,526,0
|
|
20240112,162300,108440651,526,526,526,526,0
|
|
20240112,162200,108440651,526,526,526,526,0
|
|
20240112,162100,108440651,526,526,526,526,0
|
|
20240112,162000,108440651,526,526,526,526,0
|
|
20240112,161900,108440651,526,526,526,526,0
|
|
20240112,161800,108440651,526,526,526,526,0
|
|
20240112,161700,108440651,526,526,526,526,0
|
|
20240112,161600,108440651,526,526,526,526,0
|
|
20240112,161500,108440651,526,526,526,526,0
|
|
20240112,161400,108440651,526,526,526,526,3370
|
|
20240112,161300,108440651,526,526,526,526,0
|
|
20240112,161200,108440651,526,526,526,526,0
|
|
20240112,161100,108440651,526,526,526,526,0
|
|
20240112,161000,108440651,526,526,526,526,0
|
|
20240112,160900,108440651,526,526,526,526,0
|
|
20240112,160800,108440651,526,526,526,526,0
|
|
20240112,160700,108440651,526,526,526,526,0
|
|
20240112,160600,108440651,526,526,526,526,0
|
|
20240112,160500,108440651,526,526,526,526,0
|
|
20240112,160400,108440651,526,526,526,526,0
|
|
20240112,160300,108440651,526,526,526,526,0
|
|
20240112,160200,108440651,526,526,526,526,0
|
|
20240112,160100,108440651,526,526,526,526,0
|
|
20240112,160000,108440651,526,526,526,526,0
|
|
20240112,155900,108440651,526,526,526,526,0
|
|
20240112,155800,108440651,526,526,526,526,0
|
|
20240112,155700,108440651,526,526,526,526,0
|
|
20240112,155600,108440651,526,526,526,526,0
|
|
20240112,155500,108440651,526,526,526,526,0
|
|
20240112,155400,108440651,526,526,526,526,0
|
|
20240112,155300,108440651,526,526,526,526,0
|
|
20240112,155200,108440651,526,526,526,526,0
|
|
20240112,155100,108440651,526,526,526,526,0
|
|
20240112,155000,108440651,526,526,526,526,0
|
|
20240112,154900,108440651,526,526,526,526,0
|
|
20240112,154800,108440651,526,526,526,526,0
|
|
20240112,154700,108440651,526,526,526,526,0
|
|
20240112,154600,108440651,526,526,526,526,0
|
|
20240112,154500,108440651,526,526,526,526,0
|
|
20240112,154400,108440651,526,526,526,526,3370
|
|
20240112,154300,108440651,526,526,526,526,0
|
|
20240112,154200,108440651,526,526,526,526,0
|
|
20240112,154100,108440651,526,526,526,526,0
|
|
20240112,154000,108440651,526,526,526,526,0
|
|
20240112,153900,108440651,526,526,526,526,0
|
|
20240112,153800,108440651,526,526,526,526,0
|
|
20240112,153700,108440651,526,526,526,526,0
|
|
20240112,153600,108440651,526,526,526,526,0
|
|
20240112,153500,108440651,526,526,526,526,0
|
|
20240112,153400,108440651,526,526,526,526,0
|
|
20240112,153300,108440651,526,526,526,526,0
|
|
20240112,153200,108440651,526,526,526,526,0
|
|
20240112,153100,108440651,526,526,526,526,0
|
|
20240112,153000,108440651,526,526,526,526,3370
|
|
20240112,152900,106668031,525,525,525,525,0
|
|
20240112,152800,106668031,525,525,525,525,0
|
|
20240112,152700,106668031,525,525,525,525,0
|
|
20240112,152600,106668031,525,525,525,525,0
|
|
20240112,152500,106668031,525,525,525,525,0
|
|
20240112,152400,106668031,525,525,525,525,0
|
|
20240112,152300,106668031,525,525,525,525,0
|
|
20240112,152200,106668031,525,525,525,525,0
|
|
20240112,152100,106668031,525,525,525,525,0
|
|
20240112,152000,106668031,525,525,525,525,0
|
|
20240112,151900,106668031,525,521,525,521,20022
|
|
20240112,151800,96217810,521,521,521,521,1
|
|
20240112,151700,96217289,520,520,520,520,0
|
|
20240112,151600,96217289,520,520,520,520,0
|
|
20240112,151500,96217289,520,520,520,520,0
|
|
20240112,151400,96217289,520,520,520,520,0
|
|
20240112,151300,96217289,520,520,520,520,0
|
|
20240112,151200,96217289,520,520,520,520,10000
|
|
20240112,151100,91017289,519,519,519,519,2000
|
|
20240112,151000,89979289,517,517,517,517,510
|
|
20240112,150900,89715619,517,517,517,517,279
|
|
20240112,150800,89571376,517,517,517,517,507
|
|
20240112,150700,89309257,517,517,517,517,68
|
|
20240112,150600,89274101,517,517,517,517,50
|
|
20240112,150500,89248251,517,517,517,517,500
|
|
20240112,150400,88989751,515,515,515,515,232
|
|
20240112,150300,88870271,516,516,516,516,0
|
|
20240112,150200,88870271,516,516,516,516,1
|
|
20240112,150100,88869755,516,516,516,516,0
|
|
20240112,150000,88869755,516,517,517,516,80
|
|
20240112,145900,88828463,515,515,515,515,3843
|
|
20240112,145800,86849318,516,517,517,516,4544
|
|
20240112,145700,84504586,519,519,519,519,0
|
|
20240112,145600,84504586,519,519,519,519,0
|
|
20240112,145500,84504586,519,519,519,519,0
|
|
20240112,145400,84504586,519,519,519,519,0
|
|
20240112,145300,84504586,519,519,519,519,0
|
|
20240112,145200,84504586,519,519,519,519,0
|
|
20240112,145100,84504586,519,519,519,519,0
|
|
20240112,145000,84504586,519,519,519,519,0
|
|
20240112,144900,84504586,519,519,519,519,0
|
|
20240112,144800,84504586,519,519,519,519,0
|
|
20240112,144700,84504586,519,519,519,519,0
|
|
20240112,144600,84504586,519,519,519,519,0
|
|
20240112,144500,84504586,519,519,519,519,0
|
|
20240112,144400,84504586,519,519,519,519,0
|
|
20240112,144300,84504586,519,519,519,519,0
|
|
20240112,144200,84504586,519,519,519,519,1
|
|
20240112,144100,84504067,518,518,518,518,0
|
|
20240112,144000,84504067,518,518,518,518,0
|
|
20240112,143900,84504067,518,518,518,518,0
|
|
20240112,143800,84504067,518,518,518,518,0
|
|
20240112,143700,84504067,518,518,518,518,2000
|
|
20240112,143600,83468067,516,516,516,516,0
|
|
20240112,143500,83468067,516,516,516,516,2000
|
|
20240112,143400,82436067,517,517,517,517,972
|
|
20240112,143300,81933543,517,517,517,517,1000
|
|
20240112,143200,81416543,518,518,518,518,0
|
|
20240112,143100,81416543,518,518,518,518,0
|
|
20240112,143000,81416543,518,518,518,518,0
|
|
20240112,142900,81416543,518,518,518,518,0
|
|
20240112,142800,81416543,518,518,518,518,0
|
|
20240112,142700,81416543,518,518,518,518,0
|
|
20240112,142600,81416543,518,518,518,518,0
|
|
20240112,142500,81416543,518,518,518,518,0
|
|
20240112,142400,81416543,518,518,518,518,0
|
|
20240112,142300,81416543,518,518,518,518,0
|
|
20240112,142200,81416543,518,518,518,518,0
|
|
20240112,142100,81416543,518,518,518,518,100
|
|
20240112,142000,81364743,517,517,517,517,0
|
|
20240112,141900,81364743,517,517,517,517,0
|
|
20240112,141800,81364743,517,517,517,517,0
|
|
20240112,141700,81364743,517,517,517,517,2842
|
|
20240112,141600,79895429,518,518,518,518,0
|
|
20240112,141500,79895429,518,518,518,518,0
|
|
20240112,141400,79895429,518,518,518,518,0
|
|
20240112,141300,79895429,518,518,518,518,5
|
|
20240112,141200,79892839,518,518,518,518,10
|
|
20240112,141100,79887659,518,518,518,518,10
|
|
20240112,141000,79882479,516,516,516,516,0
|
|
20240112,140900,79882479,516,517,517,516,9317
|
|
20240112,140800,75073515,517,517,517,517,0
|
|
20240112,140700,75073515,517,517,517,517,0
|
|
20240112,140600,75073515,517,517,517,517,300
|
|
20240112,140500,74918415,517,517,517,517,0
|
|
20240112,140400,74918415,517,517,517,517,1
|
|
20240112,140300,74917898,517,517,517,517,0
|
|
20240112,140200,74917898,517,520,520,517,73
|
|
20240112,140100,74880013,520,520,520,520,50
|
|
20240112,140000,74854013,517,517,517,517,0
|
|
20240112,135900,74854013,517,518,518,517,2939
|
|
20240112,135800,73334546,520,520,520,520,0
|
|
20240112,135700,73334546,520,520,520,520,0
|
|
20240112,135600,73334546,520,520,520,520,0
|
|
20240112,135500,73334546,520,520,520,520,0
|
|
20240112,135400,73334546,520,520,520,520,2
|
|
20240112,135300,73333506,521,521,521,521,0
|
|
20240112,135200,73333506,521,521,521,521,0
|
|
20240112,135100,73333506,521,521,521,521,0
|
|
20240112,135000,73333506,521,521,521,521,1
|
|
20240112,134900,73332985,521,521,521,521,0
|
|
20240112,134800,73332985,521,521,521,521,282
|
|
20240112,134700,73186063,517,517,517,517,0
|
|
20240112,134600,73186063,517,517,517,517,0
|
|
20240112,134500,73186063,517,517,517,517,100
|
|
20240112,134400,73134363,517,517,517,517,0
|
|
20240112,134300,73134363,517,517,517,517,0
|
|
20240112,134200,73134363,517,517,517,517,0
|
|
20240112,134100,73134363,517,517,517,517,0
|
|
20240112,134000,73134363,517,517,517,517,0
|
|
20240112,133900,73134363,517,517,517,517,0
|
|
20240112,133800,73134363,517,517,517,517,0
|
|
20240112,133700,73134363,517,517,517,517,0
|
|
20240112,133600,73134363,517,517,517,517,0
|
|
20240112,133500,73134363,517,517,517,517,0
|
|
20240112,133400,73134363,517,517,517,517,200
|
|
20240112,133300,73030963,517,519,519,517,5000
|
|
20240112,133200,70443963,519,519,519,519,0
|
|
20240112,133100,70443963,519,519,519,519,93
|
|
20240112,133000,70395696,521,521,521,521,0
|
|
20240112,132900,70395696,521,521,521,521,0
|
|
20240112,132800,70395696,521,520,521,519,27
|
|
20240112,132700,70381675,521,519,521,519,306
|
|
20240112,132600,70222849,519,519,519,519,884
|
|
20240112,132500,69764053,520,520,520,520,0
|
|
20240112,132400,69764053,520,520,520,520,0
|
|
20240112,132300,69764053,520,520,520,520,0
|
|
20240112,132200,69764053,520,520,520,520,0
|
|
20240112,132100,69764053,520,520,520,520,0
|
|
20240112,132000,69764053,520,520,520,520,5
|
|
20240112,131900,69761453,520,520,520,520,0
|
|
20240112,131800,69761453,520,520,520,520,0
|
|
20240112,131700,69761453,520,520,520,520,5
|
|
20240112,131600,69758853,519,519,519,519,0
|
|
20240112,131500,69758853,519,519,519,519,327
|
|
20240112,131400,69589140,519,520,520,519,300
|
|
20240112,131300,69433435,521,521,521,521,0
|
|
20240112,131200,69433435,521,521,521,521,0
|
|
20240112,131100,69433435,521,521,521,521,30
|
|
20240112,131000,69417805,521,521,521,521,50
|
|
20240112,130900,69391755,521,521,521,521,0
|
|
20240112,130800,69391755,521,521,521,521,0
|
|
20240112,130700,69391755,521,521,521,521,0
|
|
20240112,130600,69391755,521,521,521,521,1
|
|
20240112,130500,69391234,519,519,519,519,200
|
|
20240112,130400,69287434,519,519,519,519,0
|
|
20240112,130300,69287434,519,519,519,519,0
|
|
20240112,130200,69287434,519,519,519,519,0
|
|
20240112,130100,69287434,519,519,519,519,0
|
|
20240112,130000,69287434,519,519,519,519,0
|
|
20240112,125900,69287434,519,519,519,519,0
|
|
20240112,125800,69287434,519,519,519,519,0
|
|
20240112,125700,69287434,519,521,521,519,7129
|
|
20240112,125600,65578948,521,521,521,521,0
|
|
20240112,125500,65578948,521,521,521,521,0
|
|
20240112,125400,65578948,521,521,521,521,0
|
|
20240112,125300,65578948,521,521,521,521,200
|
|
20240112,125200,65474748,521,521,521,521,0
|
|
20240112,125100,65474748,521,521,521,521,0
|
|
20240112,125000,65474748,521,521,521,521,0
|
|
20240112,124900,65474748,521,521,521,521,0
|
|
20240112,124800,65474748,521,521,521,521,0
|
|
20240112,124700,65474748,521,521,521,521,0
|
|
20240112,124600,65474748,521,521,521,521,0
|
|
20240112,124500,65474748,521,521,521,521,0
|
|
20240112,124400,65474748,521,521,521,521,0
|
|
20240112,124300,65474748,521,521,521,521,1868
|
|
20240112,124200,64501520,521,521,521,521,0
|
|
20240112,124100,64501520,521,521,521,521,0
|
|
20240112,124000,64501520,521,521,521,521,0
|
|
20240112,123900,64501520,521,521,521,521,0
|
|
20240112,123800,64501520,521,520,521,520,59
|
|
20240112,123700,64470783,521,521,521,521,0
|
|
20240112,123600,64470783,521,521,521,521,2
|
|
20240112,123500,64469741,521,521,521,521,0
|
|
20240112,123400,64469741,521,521,521,521,1
|
|
20240112,123300,64469220,520,520,520,520,0
|
|
20240112,123200,64469220,520,520,520,520,0
|
|
20240112,123100,64469220,520,520,520,520,55
|
|
20240112,123000,64440620,519,519,519,519,0
|
|
20240112,122900,64440620,519,519,519,519,0
|
|
20240112,122800,64440620,519,519,519,519,0
|
|
20240112,122700,64440620,519,519,519,519,0
|
|
20240112,122600,64440620,519,519,519,519,0
|
|
20240112,122500,64440620,519,519,519,519,816
|
|
20240112,122400,64017116,519,519,519,519,0
|
|
20240112,122300,64017116,519,519,519,519,0
|
|
20240112,122200,64017116,519,519,519,519,0
|
|
20240112,122100,64017116,519,520,520,519,50
|
|
20240112,122000,63991159,521,521,521,521,0
|
|
20240112,121900,63991159,521,521,521,521,0
|
|
20240112,121800,63991159,521,521,521,521,3
|
|
20240112,121700,63989596,521,521,521,521,0
|
|
20240112,121600,63989596,521,521,521,521,0
|
|
20240112,121500,63989596,521,521,521,521,0
|
|
20240112,121400,63989596,521,521,521,521,0
|
|
20240112,121300,63989596,521,521,521,521,0
|
|
20240112,121200,63989596,521,521,521,521,0
|
|
20240112,121100,63989596,521,521,521,521,1
|
|
20240112,121000,63989075,521,521,521,521,1
|
|
20240112,120900,63988554,521,521,521,521,0
|
|
20240112,120800,63988554,521,521,521,521,80
|
|
20240112,120700,63946874,521,521,521,521,0
|
|
20240112,120600,63946874,521,521,521,521,0
|
|
20240112,120500,63946874,521,521,521,521,1
|
|
20240112,120400,63946353,519,519,519,519,0
|
|
20240112,120300,63946353,519,519,519,519,0
|
|
20240112,120200,63946353,519,519,519,519,0
|
|
20240112,120100,63946353,519,519,519,519,5
|
|
20240112,120000,63943758,520,520,520,520,1
|
|
20240112,115900,63943238,520,520,520,520,50
|
|
20240112,115800,63917238,520,520,520,520,1
|
|
20240112,115700,63916718,520,520,520,520,5
|
|
20240112,115600,63914118,520,520,520,520,1
|
|
20240112,115500,63913598,520,520,520,520,5
|
|
20240112,115400,63910998,520,520,520,520,0
|
|
20240112,115300,63910998,520,520,520,520,1
|
|
20240112,115200,63910478,520,520,520,520,1
|
|
20240112,115100,63909958,518,519,519,518,2
|
|
20240112,115000,63908921,520,520,520,520,385
|
|
20240112,114900,63708721,520,520,520,520,1
|
|
20240112,114800,63708201,520,520,520,520,2
|
|
20240112,114700,63707161,520,520,520,520,1
|
|
20240112,114600,63706641,520,520,520,520,4
|
|
20240112,114500,63704561,520,520,520,520,1
|
|
20240112,114400,63704041,520,520,520,520,1
|
|
20240112,114300,63703521,520,520,520,520,1
|
|
20240112,114200,63703001,520,520,520,520,11
|
|
20240112,114100,63697281,520,520,520,520,2280
|
|
20240112,114000,62511681,521,521,521,521,1
|
|
20240112,113900,62511160,521,521,521,521,1
|
|
20240112,113800,62510639,520,520,520,520,0
|
|
20240112,113700,62510639,520,522,522,520,4233
|
|
20240112,113600,60309477,522,522,522,522,6
|
|
20240112,113500,60306345,522,520,522,520,6001
|
|
20240112,113400,57185823,522,522,522,522,2
|
|
20240112,113300,57184779,522,522,522,522,1
|
|
20240112,113200,57184257,521,521,521,521,1010
|
|
20240112,113100,56658047,520,520,520,520,2619
|
|
20240112,113000,55296167,520,520,520,520,0
|
|
20240112,112900,55296167,520,520,520,520,1
|
|
20240112,112800,55295647,520,520,520,520,1
|
|
20240112,112700,55295127,520,520,520,520,1
|
|
20240112,112600,55294607,520,520,520,520,1001
|
|
20240112,112500,54774087,520,520,520,520,0
|
|
20240112,112400,54774087,520,520,520,520,1568
|
|
20240112,112300,53958727,520,520,520,520,1
|
|
20240112,112200,53958207,520,520,520,520,1
|
|
20240112,112100,53957687,520,520,520,520,1
|
|
20240112,112000,53957167,520,519,520,519,1233
|
|
20240112,111900,53317239,519,519,519,519,0
|
|
20240112,111800,53317239,519,519,519,519,1
|
|
20240112,111700,53316720,519,519,519,517,1002
|
|
20240112,111600,52798682,519,519,519,519,1
|
|
20240112,111500,52798163,519,519,519,519,1
|
|
20240112,111400,52797644,519,519,519,519,1
|
|
20240112,111300,52797125,519,519,519,519,0
|
|
20240112,111200,52797125,519,519,519,519,1
|
|
20240112,111100,52796606,519,517,519,517,90
|
|
20240112,111000,52750074,518,518,518,518,0
|
|
20240112,110900,52750074,518,518,518,518,1
|
|
20240112,110800,52749556,518,518,518,518,1
|
|
20240112,110700,52749038,518,518,518,518,10
|
|
20240112,110600,52743858,518,518,518,518,2
|
|
20240112,110500,52742822,518,518,518,518,10
|
|
20240112,110400,52737642,519,519,519,519,1
|
|
20240112,110300,52737123,519,519,519,519,101
|
|
20240112,110200,52684704,519,519,519,519,1
|
|
20240112,110100,52684185,519,519,519,519,0
|
|
20240112,110000,52684185,519,519,519,519,51
|
|
20240112,105900,52657716,519,519,519,519,1
|
|
20240112,105800,52657197,519,519,519,519,1
|
|
20240112,105700,52656678,519,519,519,519,1
|
|
20240112,105600,52656159,519,519,519,519,0
|
|
20240112,105500,52656159,519,519,519,519,101
|
|
20240112,105400,52603740,519,519,519,519,1
|
|
20240112,105300,52603221,519,518,519,517,5786
|
|
20240112,105200,49606572,517,517,518,517,512
|
|
20240112,105100,49341867,518,518,518,518,101
|
|
20240112,105000,49289549,517,517,517,517,38
|
|
20240112,104900,49269903,517,517,517,517,462
|
|
20240112,104800,49031049,518,517,518,517,500
|
|
20240112,104700,48772548,517,517,517,517,501
|
|
20240112,104600,48513531,516,516,516,516,1500
|
|
20240112,104500,47739531,518,517,518,517,101
|
|
20240112,104400,47687313,517,517,517,517,0
|
|
20240112,104300,47687313,517,517,517,517,1
|
|
20240112,104200,47686796,517,517,517,517,15
|
|
20240112,104100,47679041,517,517,517,517,384
|
|
20240112,104000,47480513,518,518,518,518,338
|
|
20240112,103900,47305429,518,518,518,518,1
|
|
20240112,103800,47304911,518,518,518,518,0
|
|
20240112,103700,47304911,518,518,518,518,1
|
|
20240112,103600,47304393,518,518,518,518,1
|
|
20240112,103500,47303875,518,518,518,518,1
|
|
20240112,103400,47303357,518,518,518,518,1
|
|
20240112,103300,47302839,518,518,518,518,1
|
|
20240112,103200,47302321,517,517,517,517,712
|
|
20240112,103100,46934217,517,517,517,517,25
|
|
20240112,103000,46921292,517,517,517,517,263
|
|
20240112,102900,46785321,517,517,517,517,500
|
|
20240112,102800,46526821,517,518,518,517,501
|
|
20240112,102700,46267803,518,518,518,518,837
|
|
20240112,102600,45834237,518,518,518,518,97
|
|
20240112,102500,45783991,518,518,518,518,1
|
|
20240112,102400,45783473,516,516,516,516,492
|
|
20240112,102300,45529601,516,518,518,516,309
|
|
20240112,102200,45370155,516,518,518,516,209
|
|
20240112,102100,45262293,515,516,516,515,9900
|
|
20240112,102000,40162893,518,517,518,517,2
|
|
20240112,101900,40161858,518,518,518,518,1
|
|
20240112,101800,40161340,518,518,518,518,3
|
|
20240112,101700,40159786,518,518,518,518,1
|
|
20240112,101600,40159268,518,518,518,518,0
|
|
20240112,101500,40159268,518,518,518,518,1000
|
|
20240112,101400,39641268,518,518,518,518,1
|
|
20240112,101300,39640750,518,518,518,518,1
|
|
20240112,101200,39640232,518,516,518,515,3509
|
|
20240112,101100,37833089,517,517,517,517,1
|
|
20240112,101000,37832572,518,518,518,518,1
|
|
20240112,100900,37832054,518,518,518,518,10
|
|
20240112,100800,37826874,518,518,518,518,1
|
|
20240112,100700,37826356,518,518,518,518,1
|
|
20240112,100600,37825838,518,518,518,518,179
|
|
20240112,100500,37733116,518,518,518,518,1
|
|
20240112,100400,37732598,518,518,518,518,2
|
|
20240112,100300,37731562,518,518,518,518,0
|
|
20240112,100200,37731562,518,518,518,518,2
|
|
20240112,100100,37730526,518,518,518,518,10
|
|
20240112,100000,37725346,518,518,518,518,5
|
|
20240112,095900,37722756,516,515,518,515,314
|
|
20240112,095800,37561019,513,514,514,513,5001
|
|
20240112,095700,34995006,514,514,514,514,2001
|
|
20240112,095600,33966492,518,518,518,518,1
|
|
20240112,095500,33965974,518,518,518,518,1
|
|
20240112,095400,33965456,518,513,518,513,501
|
|
20240112,095300,33708438,518,518,518,518,1
|
|
20240112,095200,33707920,518,518,518,518,0
|
|
20240112,095100,33707920,518,518,518,518,1
|
|
20240112,095000,33707402,518,516,518,514,14312
|
|
20240112,094900,26350824,516,517,517,515,8115
|
|
20240112,094800,22168296,518,518,518,518,0
|
|
20240112,094700,22168296,518,518,518,518,2303
|
|
20240112,094600,20975342,518,518,518,518,0
|
|
20240112,094500,20975342,518,518,518,518,1
|
|
20240112,094400,20974824,520,516,520,516,141
|
|
20240112,094300,20902064,516,516,516,516,1
|
|
20240112,094200,20901548,516,516,516,516,51
|
|
20240112,094100,20875232,516,517,517,516,1909
|
|
20240112,094000,19890177,518,518,518,518,0
|
|
20240112,093900,19890177,518,517,518,516,5002
|
|
20240112,093800,17308118,518,518,518,518,1
|
|
20240112,093700,17307600,518,518,518,518,1
|
|
20240112,093600,17307082,518,518,518,518,4
|
|
20240112,093500,17305010,517,518,518,517,2
|
|
20240112,093400,17303975,518,518,518,518,4
|
|
20240112,093300,17301903,518,518,518,518,12
|
|
20240112,093200,17295687,518,518,518,518,82
|
|
20240112,093100,17253211,518,518,518,518,1001
|
|
20240112,093000,16734693,517,517,517,517,28
|
|
20240112,092900,16720217,517,518,518,517,11
|
|
20240112,092800,16714529,518,518,518,518,0
|
|
20240112,092700,16714529,518,518,518,518,46
|
|
20240112,092600,16690701,518,517,518,517,19
|
|
20240112,092500,16680877,517,518,518,515,8201
|
|
20240112,092400,12447218,518,518,518,518,11
|
|
20240112,092300,12441520,518,518,518,518,8
|
|
20240112,092200,12437376,517,518,518,517,1982
|
|
20240112,092100,11412661,518,518,518,518,1897
|
|
20240112,092000,10430015,519,519,519,518,420
|
|
20240112,091900,10212385,520,521,521,520,5888
|
|
20240112,091800,7150624,520,521,521,520,130
|
|
20240112,091700,7082958,521,521,521,521,14
|
|
20240112,091600,7075664,521,521,521,521,7
|
|
20240112,091500,7072017,522,522,522,522,1
|
|
20240112,091400,7071495,522,520,522,520,1621
|
|
20240112,091300,6228573,520,521,521,520,200
|
|
20240112,091200,6124572,522,522,522,522,1
|
|
20240112,091100,6124050,523,523,523,523,1
|
|
20240112,091000,6123527,523,523,523,523,29
|
|
20240112,090900,6108360,523,522,523,520,3016
|
|
20240112,090800,4537862,523,524,524,523,1153
|
|
20240112,090700,3934825,523,528,528,523,6054
|
|
20240112,090600,739721,528,530,530,527,32
|
|
20240112,090500,722833,530,530,530,530,0
|
|
20240112,090400,722833,530,528,530,528,72
|
|
20240112,090300,684811,531,531,531,531,40
|
|
20240112,090200,663571,531,531,531,531,1
|
|
20240112,090100,663040,531,531,531,531,539
|
|
20240112,090000,376831,533,533,533,533,707
|