587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184400,77487446,528,528,528,528,2600
|
|
20240119,184300,77487446,528,528,528,528,0
|
|
20240119,184200,77487446,528,528,528,528,0
|
|
20240119,184100,77487446,528,528,528,528,0
|
|
20240119,184000,77487446,528,528,528,528,0
|
|
20240119,183900,77487446,528,528,528,528,0
|
|
20240119,183800,77487446,528,528,528,528,0
|
|
20240119,183700,77487446,528,528,528,528,0
|
|
20240119,183600,77487446,528,528,528,528,0
|
|
20240119,183500,77487446,528,528,528,528,0
|
|
20240119,183400,77487446,528,528,528,528,0
|
|
20240119,183300,77487446,528,528,528,528,0
|
|
20240119,183200,77487446,528,528,528,528,0
|
|
20240119,183100,77487446,528,528,528,528,0
|
|
20240119,183000,77487446,528,528,528,528,0
|
|
20240119,182900,77487446,528,528,528,528,0
|
|
20240119,182800,77487446,528,528,528,528,0
|
|
20240119,182700,77487446,528,528,528,528,0
|
|
20240119,182600,77487446,528,528,528,528,0
|
|
20240119,182500,77487446,528,528,528,528,0
|
|
20240119,182400,77487446,528,528,528,528,0
|
|
20240119,182300,77487446,528,528,528,528,0
|
|
20240119,182200,77487446,528,528,528,528,0
|
|
20240119,182100,77487446,528,528,528,528,0
|
|
20240119,182000,77487446,528,528,528,528,0
|
|
20240119,181900,77487446,528,528,528,528,0
|
|
20240119,181800,77487446,528,528,528,528,0
|
|
20240119,181700,77487446,528,528,528,528,0
|
|
20240119,181600,77487446,528,528,528,528,0
|
|
20240119,181500,77487446,528,528,528,528,0
|
|
20240119,181400,77487446,528,528,528,528,2600
|
|
20240119,181300,77487446,528,528,528,528,0
|
|
20240119,181200,77487446,528,528,528,528,0
|
|
20240119,181100,77487446,528,528,528,528,0
|
|
20240119,181000,77487446,528,528,528,528,0
|
|
20240119,180900,77487446,528,528,528,528,0
|
|
20240119,180800,77487446,528,528,528,528,0
|
|
20240119,180700,77487446,528,528,528,528,0
|
|
20240119,180600,77487446,528,528,528,528,0
|
|
20240119,180500,77487446,528,528,528,528,0
|
|
20240119,180400,77487446,528,528,528,528,0
|
|
20240119,180300,77487446,528,528,528,528,0
|
|
20240119,180200,77487446,528,528,528,528,0
|
|
20240119,180100,77487446,528,528,528,528,0
|
|
20240119,180000,77487446,528,528,528,528,0
|
|
20240119,175900,77487446,528,528,528,528,0
|
|
20240119,175800,77487446,528,528,528,528,0
|
|
20240119,175700,77487446,528,528,528,528,0
|
|
20240119,175600,77487446,528,528,528,528,0
|
|
20240119,175500,77487446,528,528,528,528,0
|
|
20240119,175400,77487446,528,528,528,528,0
|
|
20240119,175300,77487446,528,528,528,528,0
|
|
20240119,175200,77487446,528,528,528,528,0
|
|
20240119,175100,77487446,528,528,528,528,0
|
|
20240119,175000,77487446,528,528,528,528,0
|
|
20240119,174900,77487446,528,528,528,528,0
|
|
20240119,174800,77487446,528,528,528,528,0
|
|
20240119,174700,77487446,528,528,528,528,0
|
|
20240119,174600,77487446,528,528,528,528,0
|
|
20240119,174500,77487446,528,528,528,528,0
|
|
20240119,174400,77487446,528,528,528,528,2600
|
|
20240119,174300,77487446,528,528,528,528,0
|
|
20240119,174200,77487446,528,528,528,528,0
|
|
20240119,174100,77487446,528,528,528,528,0
|
|
20240119,174000,77487446,528,528,528,528,0
|
|
20240119,173900,77487446,528,528,528,528,0
|
|
20240119,173800,77487446,528,528,528,528,0
|
|
20240119,173700,77487446,528,528,528,528,0
|
|
20240119,173600,77487446,528,528,528,528,0
|
|
20240119,173500,77487446,528,528,528,528,0
|
|
20240119,173400,77487446,528,528,528,528,0
|
|
20240119,173300,77487446,528,528,528,528,0
|
|
20240119,173200,77487446,528,528,528,528,0
|
|
20240119,173100,77487446,528,528,528,528,0
|
|
20240119,173000,77487446,528,528,528,528,0
|
|
20240119,172900,77487446,528,528,528,528,0
|
|
20240119,172800,77487446,528,528,528,528,0
|
|
20240119,172700,77487446,528,528,528,528,0
|
|
20240119,172600,77487446,528,528,528,528,0
|
|
20240119,172500,77487446,528,528,528,528,0
|
|
20240119,172400,77487446,528,528,528,528,0
|
|
20240119,172300,77487446,528,528,528,528,0
|
|
20240119,172200,77487446,528,528,528,528,0
|
|
20240119,172100,77487446,528,528,528,528,0
|
|
20240119,172000,77487446,528,528,528,528,0
|
|
20240119,171900,77487446,528,528,528,528,0
|
|
20240119,171800,77487446,528,528,528,528,0
|
|
20240119,171700,77487446,528,528,528,528,0
|
|
20240119,171600,77487446,528,528,528,528,0
|
|
20240119,171500,77487446,528,528,528,528,0
|
|
20240119,171400,77487446,528,528,528,528,2600
|
|
20240119,171300,77487446,528,528,528,528,0
|
|
20240119,171200,77487446,528,528,528,528,0
|
|
20240119,171100,77487446,528,528,528,528,0
|
|
20240119,171000,77487446,528,528,528,528,0
|
|
20240119,170900,77487446,528,528,528,528,0
|
|
20240119,170800,77487446,528,528,528,528,0
|
|
20240119,170700,77487446,528,528,528,528,0
|
|
20240119,170600,77487446,528,528,528,528,0
|
|
20240119,170500,77487446,528,528,528,528,0
|
|
20240119,170400,77487446,528,528,528,528,0
|
|
20240119,170300,77487446,528,528,528,528,0
|
|
20240119,170200,77487446,528,528,528,528,0
|
|
20240119,170100,77487446,528,528,528,528,0
|
|
20240119,170000,77487446,528,528,528,528,0
|
|
20240119,165900,77487446,528,528,528,528,0
|
|
20240119,165800,77487446,528,528,528,528,0
|
|
20240119,165700,77487446,528,528,528,528,0
|
|
20240119,165600,77487446,528,528,528,528,0
|
|
20240119,165500,77487446,528,528,528,528,0
|
|
20240119,165400,77487446,528,528,528,528,0
|
|
20240119,165300,77487446,528,528,528,528,0
|
|
20240119,165200,77487446,528,528,528,528,0
|
|
20240119,165100,77487446,528,528,528,528,0
|
|
20240119,165000,77487446,528,528,528,528,0
|
|
20240119,164900,77487446,528,528,528,528,0
|
|
20240119,164800,77487446,528,528,528,528,0
|
|
20240119,164700,77487446,528,528,528,528,0
|
|
20240119,164600,77487446,528,528,528,528,0
|
|
20240119,164500,77487446,528,528,528,528,0
|
|
20240119,164400,77487446,528,528,528,528,2600
|
|
20240119,164300,77487446,528,528,528,528,0
|
|
20240119,164200,77487446,528,528,528,528,0
|
|
20240119,164100,77487446,528,528,528,528,0
|
|
20240119,164000,77487446,528,528,528,528,0
|
|
20240119,163900,77487446,528,528,528,528,0
|
|
20240119,163800,77487446,528,528,528,528,0
|
|
20240119,163700,77487446,528,528,528,528,0
|
|
20240119,163600,77487446,528,528,528,528,0
|
|
20240119,163500,77487446,528,528,528,528,0
|
|
20240119,163400,77487446,528,528,528,528,0
|
|
20240119,163300,77487446,528,528,528,528,0
|
|
20240119,163200,77487446,528,528,528,528,0
|
|
20240119,163100,77487446,528,528,528,528,0
|
|
20240119,163000,77487446,528,528,528,528,0
|
|
20240119,162900,77487446,528,528,528,528,0
|
|
20240119,162800,77487446,528,528,528,528,0
|
|
20240119,162700,77487446,528,528,528,528,0
|
|
20240119,162600,77487446,528,528,528,528,0
|
|
20240119,162500,77487446,528,528,528,528,0
|
|
20240119,162400,77487446,528,528,528,528,0
|
|
20240119,162300,77487446,528,528,528,528,0
|
|
20240119,162200,77487446,528,528,528,528,0
|
|
20240119,162100,77487446,528,528,528,528,0
|
|
20240119,162000,77487446,528,528,528,528,0
|
|
20240119,161900,77487446,528,528,528,528,0
|
|
20240119,161800,77487446,528,528,528,528,0
|
|
20240119,161700,77487446,528,528,528,528,0
|
|
20240119,161600,77487446,528,528,528,528,0
|
|
20240119,161500,77487446,528,528,528,528,0
|
|
20240119,161400,77487446,528,528,528,528,2600
|
|
20240119,161300,77487446,528,528,528,528,0
|
|
20240119,161200,77487446,528,528,528,528,0
|
|
20240119,161100,77487446,528,528,528,528,0
|
|
20240119,161000,77487446,528,528,528,528,0
|
|
20240119,160900,77487446,528,528,528,528,0
|
|
20240119,160800,77487446,528,528,528,528,0
|
|
20240119,160700,77487446,528,528,528,528,0
|
|
20240119,160600,77487446,528,528,528,528,0
|
|
20240119,160500,77487446,528,528,528,528,0
|
|
20240119,160400,77487446,528,528,528,528,0
|
|
20240119,160300,77487446,528,528,528,528,0
|
|
20240119,160200,77487446,528,528,528,528,0
|
|
20240119,160100,77487446,528,528,528,528,0
|
|
20240119,160000,77487446,528,528,528,528,0
|
|
20240119,155900,77487446,528,528,528,528,0
|
|
20240119,155800,77487446,528,528,528,528,0
|
|
20240119,155700,77487446,528,528,528,528,0
|
|
20240119,155600,77487446,528,528,528,528,0
|
|
20240119,155500,77487446,528,528,528,528,0
|
|
20240119,155400,77487446,528,528,528,528,0
|
|
20240119,155300,77487446,528,528,528,528,0
|
|
20240119,155200,77487446,528,528,528,528,0
|
|
20240119,155100,77487446,528,528,528,528,0
|
|
20240119,155000,77487446,528,528,528,528,0
|
|
20240119,154900,77487446,528,528,528,528,0
|
|
20240119,154800,77487446,528,528,528,528,0
|
|
20240119,154700,77487446,528,528,528,528,0
|
|
20240119,154600,77487446,528,528,528,528,0
|
|
20240119,154500,77487446,528,528,528,528,0
|
|
20240119,154400,77487446,528,528,528,528,2600
|
|
20240119,154300,77487446,528,528,528,528,0
|
|
20240119,154200,77487446,528,528,528,528,0
|
|
20240119,154100,77487446,528,528,528,528,0
|
|
20240119,154000,77487446,528,528,528,528,0
|
|
20240119,153900,77487446,528,528,528,528,0
|
|
20240119,153800,77487446,528,528,528,528,0
|
|
20240119,153700,77487446,528,528,528,528,0
|
|
20240119,153600,77487446,528,528,528,528,0
|
|
20240119,153500,77487446,528,528,528,528,0
|
|
20240119,153400,77487446,528,528,528,528,0
|
|
20240119,153300,77487446,528,528,528,528,0
|
|
20240119,153200,77487446,528,528,528,528,0
|
|
20240119,153100,77487446,528,528,528,528,0
|
|
20240119,153000,77487446,528,528,528,528,2600
|
|
20240119,152900,76114646,526,526,526,526,0
|
|
20240119,152800,76114646,526,526,526,526,0
|
|
20240119,152700,76114646,526,526,526,526,0
|
|
20240119,152600,76114646,526,526,526,526,0
|
|
20240119,152500,76114646,526,526,526,526,0
|
|
20240119,152400,76114646,526,526,526,526,0
|
|
20240119,152300,76114646,526,526,526,526,0
|
|
20240119,152200,76114646,526,526,526,526,0
|
|
20240119,152100,76114646,526,526,526,526,0
|
|
20240119,152000,76114646,526,526,526,526,0
|
|
20240119,151900,76114646,526,527,527,526,171
|
|
20240119,151800,76024550,530,530,530,530,0
|
|
20240119,151700,76024550,530,530,530,530,0
|
|
20240119,151600,76024550,530,530,530,530,0
|
|
20240119,151500,76024550,530,530,530,530,0
|
|
20240119,151400,76024550,530,530,530,530,1
|
|
20240119,151300,76024020,527,527,527,527,0
|
|
20240119,151200,76024020,527,527,527,527,2
|
|
20240119,151100,76022966,527,527,527,527,10
|
|
20240119,151000,76017696,527,527,527,527,0
|
|
20240119,150900,76017696,527,527,527,527,0
|
|
20240119,150800,76017696,527,527,527,527,1782
|
|
20240119,150700,75078582,527,527,527,527,0
|
|
20240119,150600,75078582,527,527,527,527,1
|
|
20240119,150500,75078055,527,527,527,527,1000
|
|
20240119,150400,74551055,527,527,527,527,2
|
|
20240119,150300,74550001,528,528,528,528,10
|
|
20240119,150200,74544721,527,527,527,527,0
|
|
20240119,150100,74544721,527,527,527,527,0
|
|
20240119,150000,74544721,527,527,527,527,417
|
|
20240119,145900,74324962,528,528,528,528,0
|
|
20240119,145800,74324962,528,528,528,528,0
|
|
20240119,145700,74324962,528,528,528,528,0
|
|
20240119,145600,74324962,528,527,528,527,89
|
|
20240119,145500,74278058,527,527,527,527,0
|
|
20240119,145400,74278058,527,527,527,527,66
|
|
20240119,145300,74243276,526,526,526,526,200
|
|
20240119,145200,74138076,527,527,527,527,0
|
|
20240119,145100,74138076,527,527,527,527,38
|
|
20240119,145000,74118050,527,527,527,527,507
|
|
20240119,144900,73850861,528,528,528,528,0
|
|
20240119,144800,73850861,528,528,528,528,0
|
|
20240119,144700,73850861,528,528,528,528,4
|
|
20240119,144600,73848749,527,527,527,527,3
|
|
20240119,144500,73847168,527,527,527,527,0
|
|
20240119,144400,73847168,527,527,527,527,0
|
|
20240119,144300,73847168,527,527,527,527,0
|
|
20240119,144200,73847168,527,528,528,527,10749
|
|
20240119,144100,68179879,528,528,528,528,0
|
|
20240119,144000,68179879,528,528,528,528,300
|
|
20240119,143900,68021479,528,528,528,528,0
|
|
20240119,143800,68021479,528,528,528,528,193
|
|
20240119,143700,67919575,528,528,528,528,0
|
|
20240119,143600,67919575,528,528,528,528,3870
|
|
20240119,143500,65876215,528,528,528,528,0
|
|
20240119,143400,65876215,528,530,530,528,12392
|
|
20240119,143300,59333039,528,528,528,528,0
|
|
20240119,143200,59333039,528,529,529,528,2000
|
|
20240119,143100,58275846,529,529,529,529,4000
|
|
20240119,143000,56159846,530,530,530,530,0
|
|
20240119,142900,56159846,530,530,530,530,224
|
|
20240119,142800,56041126,530,530,530,530,500
|
|
20240119,142700,55776126,530,530,530,530,344
|
|
20240119,142600,55593806,530,530,530,530,0
|
|
20240119,142500,55593806,530,530,530,530,3
|
|
20240119,142400,55592216,530,530,530,530,157
|
|
20240119,142300,55509006,529,529,529,529,0
|
|
20240119,142200,55509006,529,529,529,529,0
|
|
20240119,142100,55509006,529,529,529,529,0
|
|
20240119,142000,55509006,529,529,529,529,0
|
|
20240119,141900,55509006,529,529,529,529,0
|
|
20240119,141800,55509006,529,529,529,529,8
|
|
20240119,141700,55504774,529,529,529,529,12
|
|
20240119,141600,55498426,529,529,529,529,0
|
|
20240119,141500,55498426,529,530,530,529,2922
|
|
20240119,141400,53951688,530,530,530,530,0
|
|
20240119,141300,53951688,530,530,530,530,0
|
|
20240119,141200,53951688,530,530,530,530,0
|
|
20240119,141100,53951688,530,530,530,530,0
|
|
20240119,141000,53951688,530,530,530,530,0
|
|
20240119,140900,53951688,530,530,530,530,1000
|
|
20240119,140800,53421688,530,530,530,530,1
|
|
20240119,140700,53421158,530,530,530,530,5
|
|
20240119,140600,53418508,530,530,530,530,0
|
|
20240119,140500,53418508,530,530,530,530,0
|
|
20240119,140400,53418508,530,530,530,530,300
|
|
20240119,140300,53259508,530,530,530,530,474
|
|
20240119,140200,53008288,530,530,530,530,671
|
|
20240119,140100,52652658,529,529,529,529,32
|
|
20240119,140000,52635730,529,529,529,529,246
|
|
20240119,135900,52505596,530,530,530,530,0
|
|
20240119,135800,52505596,530,530,530,530,10
|
|
20240119,135700,52500296,530,530,530,530,51
|
|
20240119,135600,52473266,530,530,530,530,540
|
|
20240119,135500,52187066,530,530,530,530,561
|
|
20240119,135400,51889736,530,530,530,530,50
|
|
20240119,135300,51863236,530,530,530,530,983
|
|
20240119,135200,51342246,530,529,530,529,178
|
|
20240119,135100,51247921,530,530,530,530,363
|
|
20240119,135000,51055531,529,529,529,529,0
|
|
20240119,134900,51055531,529,529,529,529,308
|
|
20240119,134800,50892599,529,529,529,529,13
|
|
20240119,134700,50885722,529,529,529,529,0
|
|
20240119,134600,50885722,529,529,529,529,0
|
|
20240119,134500,50885722,529,529,529,529,12
|
|
20240119,134400,50879374,529,529,529,529,12
|
|
20240119,134300,50873026,530,530,530,530,100
|
|
20240119,134200,50820026,530,530,530,530,90
|
|
20240119,134100,50772326,530,530,530,530,0
|
|
20240119,134000,50772326,530,530,530,530,0
|
|
20240119,133900,50772326,530,530,530,530,19
|
|
20240119,133800,50762256,530,530,530,530,0
|
|
20240119,133700,50762256,530,530,530,530,0
|
|
20240119,133600,50762256,530,530,530,530,0
|
|
20240119,133500,50762256,530,530,530,530,0
|
|
20240119,133400,50762256,530,530,530,530,0
|
|
20240119,133300,50762256,530,530,530,530,0
|
|
20240119,133200,50762256,530,530,530,530,0
|
|
20240119,133100,50762256,530,530,530,530,187
|
|
20240119,133000,50663146,531,531,531,531,0
|
|
20240119,132900,50663146,531,531,531,531,0
|
|
20240119,132800,50663146,531,531,531,531,0
|
|
20240119,132700,50663146,531,531,531,531,0
|
|
20240119,132600,50663146,531,531,531,531,0
|
|
20240119,132500,50663146,531,531,531,531,0
|
|
20240119,132400,50663146,531,531,531,531,51
|
|
20240119,132300,50636065,531,531,531,531,0
|
|
20240119,132200,50636065,531,531,531,531,0
|
|
20240119,132100,50636065,531,531,531,531,0
|
|
20240119,132000,50636065,531,531,531,531,0
|
|
20240119,131900,50636065,531,531,531,531,0
|
|
20240119,131800,50636065,531,531,531,531,0
|
|
20240119,131700,50636065,531,531,531,531,0
|
|
20240119,131600,50636065,531,531,531,531,0
|
|
20240119,131500,50636065,531,531,531,531,0
|
|
20240119,131400,50636065,531,531,531,531,0
|
|
20240119,131300,50636065,531,531,531,531,0
|
|
20240119,131200,50636065,531,531,531,531,5
|
|
20240119,131100,50633410,531,531,531,531,0
|
|
20240119,131000,50633410,531,531,531,531,0
|
|
20240119,130900,50633410,531,531,531,531,0
|
|
20240119,130800,50633410,531,531,531,531,309
|
|
20240119,130700,50469331,531,531,531,531,0
|
|
20240119,130600,50469331,531,531,531,531,0
|
|
20240119,130500,50469331,531,531,531,531,0
|
|
20240119,130400,50469331,531,531,531,531,0
|
|
20240119,130300,50469331,531,531,531,531,0
|
|
20240119,130200,50469331,531,531,531,531,0
|
|
20240119,130100,50469331,531,531,531,531,0
|
|
20240119,130000,50469331,531,531,531,531,0
|
|
20240119,125900,50469331,531,531,531,531,0
|
|
20240119,125800,50469331,531,531,531,531,0
|
|
20240119,125700,50469331,531,531,531,531,0
|
|
20240119,125600,50469331,531,531,531,531,0
|
|
20240119,125500,50469331,531,531,531,531,1
|
|
20240119,125400,50468800,530,530,530,530,0
|
|
20240119,125300,50468800,530,530,530,530,1000
|
|
20240119,125200,49938800,531,531,531,531,0
|
|
20240119,125100,49938800,531,531,531,531,110
|
|
20240119,125000,49880390,531,531,531,531,0
|
|
20240119,124900,49880390,531,533,533,531,200
|
|
20240119,124800,49774184,531,531,531,531,150
|
|
20240119,124700,49694534,531,531,531,531,14
|
|
20240119,124600,49687100,531,531,531,531,0
|
|
20240119,124500,49687100,531,531,531,531,0
|
|
20240119,124400,49687100,531,531,531,531,20
|
|
20240119,124300,49676480,530,530,530,530,0
|
|
20240119,124200,49676480,530,529,530,529,6530
|
|
20240119,124100,46216580,529,529,529,529,100
|
|
20240119,124000,46163680,528,528,528,528,0
|
|
20240119,123900,46163680,528,528,528,528,0
|
|
20240119,123800,46163680,528,528,530,528,517
|
|
20240119,123700,45890702,528,528,528,528,0
|
|
20240119,123600,45890702,528,528,528,528,0
|
|
20240119,123500,45890702,528,528,528,528,0
|
|
20240119,123400,45890702,528,528,528,528,0
|
|
20240119,123300,45890702,528,528,528,528,0
|
|
20240119,123200,45890702,528,528,528,528,0
|
|
20240119,123100,45890702,528,528,528,528,0
|
|
20240119,123000,45890702,528,528,528,528,10
|
|
20240119,122900,45885422,530,530,530,530,0
|
|
20240119,122800,45885422,530,530,530,530,0
|
|
20240119,122700,45885422,530,530,530,530,2
|
|
20240119,122600,45884362,530,530,530,530,0
|
|
20240119,122500,45884362,530,529,530,529,1698
|
|
20240119,122400,44984915,529,529,529,529,6
|
|
20240119,122300,44981741,529,529,529,529,0
|
|
20240119,122200,44981741,529,529,529,529,0
|
|
20240119,122100,44981741,529,529,529,529,0
|
|
20240119,122000,44981741,529,529,529,529,2
|
|
20240119,121900,44980683,529,529,529,529,0
|
|
20240119,121800,44980683,529,529,529,529,0
|
|
20240119,121700,44980683,529,529,529,529,84
|
|
20240119,121600,44936247,529,529,529,529,0
|
|
20240119,121500,44936247,529,529,529,529,0
|
|
20240119,121400,44936247,529,529,529,529,0
|
|
20240119,121300,44936247,529,529,529,529,0
|
|
20240119,121200,44936247,529,529,529,529,1
|
|
20240119,121100,44935718,529,529,529,529,1428
|
|
20240119,121000,44180306,530,530,530,530,0
|
|
20240119,120900,44180306,530,530,530,530,9
|
|
20240119,120800,44175536,530,530,530,530,20
|
|
20240119,120700,44164936,530,530,530,530,0
|
|
20240119,120600,44164936,530,530,530,530,0
|
|
20240119,120500,44164936,530,530,530,530,0
|
|
20240119,120400,44164936,530,530,530,530,0
|
|
20240119,120300,44164936,530,530,530,530,502
|
|
20240119,120200,43898876,530,530,530,530,10
|
|
20240119,120100,43893576,529,529,529,529,0
|
|
20240119,120000,43893576,529,529,529,529,0
|
|
20240119,115900,43893576,529,529,529,529,0
|
|
20240119,115800,43893576,529,529,529,529,0
|
|
20240119,115700,43893576,529,529,529,529,0
|
|
20240119,115600,43893576,529,530,530,529,10
|
|
20240119,115500,43888280,531,531,531,531,0
|
|
20240119,115400,43888280,531,531,531,531,2657
|
|
20240119,115300,42477413,528,530,530,528,250
|
|
20240119,115200,42345137,531,531,531,531,1
|
|
20240119,115100,42344606,531,532,532,531,415
|
|
20240119,115000,42124202,532,532,532,532,1
|
|
20240119,114900,42123670,532,532,532,532,1
|
|
20240119,114800,42123138,532,532,532,532,2
|
|
20240119,114700,42122074,538,531,538,531,4000
|
|
20240119,114600,39971895,533,533,533,533,0
|
|
20240119,114500,39971895,533,531,533,531,100
|
|
20240119,114400,39918605,531,531,531,531,10
|
|
20240119,114300,39913295,529,529,529,529,0
|
|
20240119,114200,39913295,529,529,529,529,0
|
|
20240119,114100,39913295,529,529,529,529,0
|
|
20240119,114000,39913295,529,529,529,529,0
|
|
20240119,113900,39913295,529,529,529,529,0
|
|
20240119,113800,39913295,529,529,529,529,0
|
|
20240119,113700,39913295,529,529,529,529,100
|
|
20240119,113600,39860395,529,529,529,529,0
|
|
20240119,113500,39860395,529,529,529,529,0
|
|
20240119,113400,39860395,529,529,529,529,0
|
|
20240119,113300,39860395,529,529,529,529,0
|
|
20240119,113200,39860395,529,531,531,529,3536
|
|
20240119,113100,37988434,531,531,531,531,1
|
|
20240119,113000,37987903,533,531,533,531,1201
|
|
20240119,112900,37347774,531,531,531,531,1
|
|
20240119,112800,37347243,531,531,531,531,1
|
|
20240119,112700,37346712,531,531,531,531,41
|
|
20240119,112600,37324941,532,531,532,531,18
|
|
20240119,112500,37315367,531,531,531,531,1
|
|
20240119,112400,37314836,531,531,531,531,76
|
|
20240119,112300,37274480,531,531,531,531,0
|
|
20240119,112200,37274480,531,531,531,531,0
|
|
20240119,112100,37274480,531,531,531,531,0
|
|
20240119,112000,37274480,531,529,531,529,82
|
|
20240119,111900,37231100,529,530,530,529,1868
|
|
20240119,111800,36242893,531,531,531,531,0
|
|
20240119,111700,36242893,531,531,531,531,400
|
|
20240119,111600,36030493,531,531,531,531,0
|
|
20240119,111500,36030493,531,531,531,531,2
|
|
20240119,111400,36029431,533,533,533,533,0
|
|
20240119,111300,36029431,533,533,533,533,0
|
|
20240119,111200,36029431,533,531,533,531,92
|
|
20240119,111100,35980439,532,532,532,532,0
|
|
20240119,111000,35980439,532,532,532,532,0
|
|
20240119,110900,35980439,532,531,532,531,200
|
|
20240119,110800,35874042,531,531,531,531,0
|
|
20240119,110700,35874042,531,531,531,531,0
|
|
20240119,110600,35874042,531,531,531,531,0
|
|
20240119,110500,35874042,531,531,531,531,1
|
|
20240119,110400,35873511,532,531,532,531,4
|
|
20240119,110300,35871385,531,531,531,531,1
|
|
20240119,110200,35870854,531,532,532,531,61
|
|
20240119,110100,35838403,532,531,532,531,21
|
|
20240119,110000,35827232,531,531,531,531,1
|
|
20240119,105900,35826701,531,531,531,531,1
|
|
20240119,105800,35826170,531,531,531,531,1
|
|
20240119,105700,35825639,531,531,531,531,1
|
|
20240119,105600,35825108,532,531,532,531,8
|
|
20240119,105500,35820855,532,532,532,532,0
|
|
20240119,105400,35820855,532,531,532,531,100
|
|
20240119,105300,35767668,532,532,532,532,0
|
|
20240119,105200,35767668,532,532,532,532,0
|
|
20240119,105100,35767668,532,532,532,532,0
|
|
20240119,105000,35767668,532,532,532,532,0
|
|
20240119,104900,35767668,532,532,532,532,0
|
|
20240119,104800,35767668,532,532,532,532,0
|
|
20240119,104700,35767668,532,532,532,532,0
|
|
20240119,104600,35767668,532,532,532,532,0
|
|
20240119,104500,35767668,532,532,532,532,0
|
|
20240119,104400,35767668,532,532,532,532,0
|
|
20240119,104300,35767668,532,532,532,532,0
|
|
20240119,104200,35767668,532,531,532,531,2000
|
|
20240119,104100,34704723,529,529,529,529,0
|
|
20240119,104000,34704723,529,530,530,529,906
|
|
20240119,103900,34225281,530,530,530,530,0
|
|
20240119,103800,34225281,530,530,530,530,0
|
|
20240119,103700,34225281,530,530,530,530,0
|
|
20240119,103600,34225281,530,530,530,530,1869
|
|
20240119,103500,33234711,530,530,530,530,9062
|
|
20240119,103400,28431851,531,531,531,531,182
|
|
20240119,103300,28335209,531,531,531,531,0
|
|
20240119,103200,28335209,531,531,531,531,32
|
|
20240119,103100,28318217,531,531,531,531,1
|
|
20240119,103000,28317686,531,531,531,531,2
|
|
20240119,102900,28316624,531,531,531,531,1
|
|
20240119,102800,28316093,531,531,531,531,1
|
|
20240119,102700,28315562,531,530,531,530,16
|
|
20240119,102600,28307071,530,530,530,530,10
|
|
20240119,102500,28301771,531,531,531,531,0
|
|
20240119,102400,28301771,531,531,531,531,0
|
|
20240119,102300,28301771,531,531,531,531,0
|
|
20240119,102200,28301771,531,531,531,531,0
|
|
20240119,102100,28301771,531,531,531,531,0
|
|
20240119,102000,28301771,531,531,531,531,100
|
|
20240119,101900,28248671,531,531,531,531,0
|
|
20240119,101800,28248671,531,531,531,531,0
|
|
20240119,101700,28248671,531,531,531,531,0
|
|
20240119,101600,28248671,531,531,531,531,56
|
|
20240119,101500,28218935,531,531,531,531,6
|
|
20240119,101400,28215749,531,531,531,531,2
|
|
20240119,101300,28214687,531,531,531,531,0
|
|
20240119,101200,28214687,531,531,531,531,933
|
|
20240119,101100,27719264,531,531,531,531,1
|
|
20240119,101000,27718733,531,531,531,531,1
|
|
20240119,100900,27718202,531,531,532,531,3149
|
|
20240119,100800,26042992,531,531,531,531,1
|
|
20240119,100700,26042461,531,531,531,531,4
|
|
20240119,100600,26040337,532,531,532,531,502
|
|
20240119,100500,25773774,532,531,532,531,12
|
|
20240119,100400,25767392,531,531,531,531,1
|
|
20240119,100300,25766861,531,531,531,531,11
|
|
20240119,100200,25761020,531,531,531,531,201
|
|
20240119,100100,25654289,532,531,532,531,2
|
|
20240119,100000,25653226,531,531,531,531,1
|
|
20240119,095900,25652695,531,531,531,531,1
|
|
20240119,095800,25652164,531,531,531,531,2
|
|
20240119,095700,25651102,531,531,531,531,1
|
|
20240119,095600,25650571,533,531,533,531,21
|
|
20240119,095500,25639398,531,532,532,531,16
|
|
20240119,095400,25630889,532,532,532,532,1
|
|
20240119,095300,25630357,532,532,532,532,1
|
|
20240119,095200,25629825,536,532,538,532,4
|
|
20240119,095100,25627683,538,536,538,532,113
|
|
20240119,095000,25567067,536,531,536,531,41
|
|
20240119,094900,25545114,531,531,531,531,1
|
|
20240119,094800,25544583,533,531,533,531,2
|
|
20240119,094700,25543519,531,531,531,531,3
|
|
20240119,094600,25541926,532,532,532,532,601
|
|
20240119,094500,25222194,532,532,537,531,112
|
|
20240119,094400,25162371,537,531,537,531,3
|
|
20240119,094300,25160767,537,531,537,531,25
|
|
20240119,094200,25147356,537,531,537,531,3
|
|
20240119,094100,25145752,532,532,532,532,8564
|
|
20240119,094000,20589704,534,534,534,534,691
|
|
20240119,093900,20220710,534,535,535,534,1802
|
|
20240119,093800,19258180,538,535,538,535,2
|
|
20240119,093700,19257107,538,538,538,535,54
|
|
20240119,093600,19228058,538,535,538,535,1002
|
|
20240119,093500,18688988,538,535,538,535,2
|
|
20240119,093400,18687915,539,534,539,534,501
|
|
20240119,093300,18418070,535,534,535,534,38
|
|
20240119,093200,18397767,535,534,535,534,92
|
|
20240119,093100,18348548,534,534,534,534,1
|
|
20240119,093000,18348014,534,534,534,534,1
|
|
20240119,092900,18347480,534,534,534,534,2
|
|
20240119,092800,18346412,535,535,535,535,1
|
|
20240119,092700,18345877,539,534,540,534,161
|
|
20240119,092600,18259196,534,535,535,534,17
|
|
20240119,092500,18250112,535,535,535,535,1
|
|
20240119,092400,18249577,535,537,537,535,2001
|
|
20240119,092300,17175622,537,537,537,537,8290
|
|
20240119,092200,12723892,537,534,538,534,4101
|
|
20240119,092100,10521012,533,533,533,533,2
|
|
20240119,092000,10519946,533,532,533,532,19
|
|
20240119,091900,10509820,532,532,532,532,1
|
|
20240119,091800,10509288,532,532,532,532,1
|
|
20240119,091700,10508756,532,532,532,532,1
|
|
20240119,091600,10508224,532,532,532,532,1
|
|
20240119,091500,10507692,532,532,532,532,1
|
|
20240119,091400,10507160,532,532,532,532,222
|
|
20240119,091300,10389056,532,532,532,532,1
|
|
20240119,091200,10388524,532,532,532,532,57
|
|
20240119,091100,10358200,532,531,532,531,3016
|
|
20240119,091000,8756239,531,531,531,531,0
|
|
20240119,090900,8756239,531,531,531,531,2
|
|
20240119,090800,8755177,530,530,530,529,1428
|
|
20240119,090700,7998355,529,529,529,529,26
|
|
20240119,090600,7984601,529,529,529,529,1000
|
|
20240119,090500,7455601,530,524,530,524,861
|
|
20240119,090400,7004431,522,532,533,522,8930
|
|
20240119,090300,2266988,531,533,533,531,3001
|
|
20240119,090200,673221,534,535,535,534,354
|
|
20240119,090100,483885,535,531,535,531,119
|
|
20240119,090000,420224,536,536,536,536,784
|