629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192600,94942987,512,512,512,512,614
|
|
20240119,192500,94942987,512,512,512,512,0
|
|
20240119,192400,94942987,512,512,512,512,0
|
|
20240119,192300,94942987,512,512,512,512,0
|
|
20240119,192200,94942987,512,512,512,512,0
|
|
20240119,192100,94942987,512,512,512,512,0
|
|
20240119,192000,94942987,512,512,512,512,0
|
|
20240119,191900,94942987,512,512,512,512,0
|
|
20240119,191800,94942987,512,512,512,512,0
|
|
20240119,191700,94942987,512,512,512,512,0
|
|
20240119,191600,94942987,512,512,512,512,0
|
|
20240119,191500,94942987,512,512,512,512,0
|
|
20240119,191400,94942987,512,512,512,512,0
|
|
20240119,191300,94942987,512,512,512,512,0
|
|
20240119,191200,94942987,512,512,512,512,0
|
|
20240119,191100,94942987,512,512,512,512,0
|
|
20240119,191000,94942987,512,512,512,512,0
|
|
20240119,190900,94942987,512,512,512,512,0
|
|
20240119,190800,94942987,512,512,512,512,0
|
|
20240119,190700,94942987,512,512,512,512,0
|
|
20240119,190600,94942987,512,512,512,512,0
|
|
20240119,190500,94942987,512,512,512,512,0
|
|
20240119,190400,94942987,512,512,512,512,0
|
|
20240119,190300,94942987,512,512,512,512,0
|
|
20240119,190200,94942987,512,512,512,512,0
|
|
20240119,190100,94942987,512,512,512,512,0
|
|
20240119,190000,94942987,512,512,512,512,0
|
|
20240119,185900,94942987,512,512,512,512,0
|
|
20240119,185800,94942987,512,512,512,512,0
|
|
20240119,185700,94942987,512,512,512,512,0
|
|
20240119,185600,94942987,512,512,512,512,614
|
|
20240119,185500,94942987,512,512,512,512,0
|
|
20240119,185400,94942987,512,512,512,512,0
|
|
20240119,185300,94942987,512,512,512,512,0
|
|
20240119,185200,94942987,512,512,512,512,0
|
|
20240119,185100,94942987,512,512,512,512,0
|
|
20240119,185000,94942987,512,512,512,512,0
|
|
20240119,184900,94942987,512,512,512,512,0
|
|
20240119,184800,94942987,512,512,512,512,0
|
|
20240119,184700,94942987,512,512,512,512,0
|
|
20240119,184600,94942987,512,512,512,512,0
|
|
20240119,184500,94942987,512,512,512,512,0
|
|
20240119,184400,94942987,512,512,512,512,0
|
|
20240119,184300,94942987,512,512,512,512,0
|
|
20240119,184200,94942987,512,512,512,512,0
|
|
20240119,184100,94942987,512,512,512,512,0
|
|
20240119,184000,94942987,512,512,512,512,0
|
|
20240119,183900,94942987,512,512,512,512,0
|
|
20240119,183800,94942987,512,512,512,512,0
|
|
20240119,183700,94942987,512,512,512,512,0
|
|
20240119,183600,94942987,512,512,512,512,0
|
|
20240119,183500,94942987,512,512,512,512,0
|
|
20240119,183400,94942987,512,512,512,512,0
|
|
20240119,183300,94942987,512,512,512,512,0
|
|
20240119,183200,94942987,512,512,512,512,0
|
|
20240119,183100,94942987,512,512,512,512,0
|
|
20240119,183000,94942987,512,512,512,512,0
|
|
20240119,182900,94942987,512,512,512,512,0
|
|
20240119,182800,94942987,512,512,512,512,0
|
|
20240119,182700,94942987,512,512,512,512,0
|
|
20240119,182600,94942987,512,512,512,512,614
|
|
20240119,182500,94942987,512,512,512,512,0
|
|
20240119,182400,94942987,512,512,512,512,0
|
|
20240119,182300,94942987,512,512,512,512,0
|
|
20240119,182200,94942987,512,512,512,512,0
|
|
20240119,182100,94942987,512,512,512,512,0
|
|
20240119,182000,94942987,512,512,512,512,0
|
|
20240119,181900,94942987,512,512,512,512,0
|
|
20240119,181800,94942987,512,512,512,512,0
|
|
20240119,181700,94942987,512,512,512,512,0
|
|
20240119,181600,94942987,512,512,512,512,0
|
|
20240119,181500,94942987,512,512,512,512,0
|
|
20240119,181400,94942987,512,512,512,512,0
|
|
20240119,181300,94942987,512,512,512,512,0
|
|
20240119,181200,94942987,512,512,512,512,0
|
|
20240119,181100,94942987,512,512,512,512,0
|
|
20240119,181000,94942987,512,512,512,512,0
|
|
20240119,180900,94942987,512,512,512,512,0
|
|
20240119,180800,94942987,512,512,512,512,0
|
|
20240119,180700,94942987,512,512,512,512,0
|
|
20240119,180600,94942987,512,512,512,512,0
|
|
20240119,180500,94942987,512,512,512,512,0
|
|
20240119,180400,94942987,512,512,512,512,0
|
|
20240119,180300,94942987,512,512,512,512,0
|
|
20240119,180200,94942987,512,512,512,512,0
|
|
20240119,180100,94942987,512,512,512,512,0
|
|
20240119,180000,94942987,512,512,512,512,0
|
|
20240119,175900,94942987,512,512,512,512,0
|
|
20240119,175800,94942987,512,512,512,512,0
|
|
20240119,175700,94942987,512,512,512,512,0
|
|
20240119,175600,94942987,512,512,512,512,614
|
|
20240119,175500,94942987,512,512,512,512,0
|
|
20240119,175400,94942987,512,512,512,512,0
|
|
20240119,175300,94942987,512,512,512,512,0
|
|
20240119,175200,94942987,512,512,512,512,0
|
|
20240119,175100,94942987,512,512,512,512,0
|
|
20240119,175000,94942987,512,512,512,512,0
|
|
20240119,174900,94942987,512,512,512,512,0
|
|
20240119,174800,94942987,512,512,512,512,0
|
|
20240119,174700,94942987,512,512,512,512,0
|
|
20240119,174600,94942987,512,512,512,512,0
|
|
20240119,174500,94942987,512,512,512,512,0
|
|
20240119,174400,94942987,512,512,512,512,0
|
|
20240119,174300,94942987,512,512,512,512,0
|
|
20240119,174200,94942987,512,512,512,512,0
|
|
20240119,174100,94942987,512,512,512,512,0
|
|
20240119,174000,94942987,512,512,512,512,0
|
|
20240119,173900,94942987,512,512,512,512,0
|
|
20240119,173800,94942987,512,512,512,512,0
|
|
20240119,173700,94942987,512,512,512,512,0
|
|
20240119,173600,94942987,512,512,512,512,0
|
|
20240119,173500,94942987,512,512,512,512,0
|
|
20240119,173400,94942987,512,512,512,512,0
|
|
20240119,173300,94942987,512,512,512,512,0
|
|
20240119,173200,94942987,512,512,512,512,0
|
|
20240119,173100,94942987,512,512,512,512,0
|
|
20240119,173000,94942987,512,512,512,512,0
|
|
20240119,172900,94942987,512,512,512,512,0
|
|
20240119,172800,94942987,512,512,512,512,0
|
|
20240119,172700,94942987,512,512,512,512,0
|
|
20240119,172600,94942987,512,512,512,512,614
|
|
20240119,172500,94942987,512,512,512,512,0
|
|
20240119,172400,94942987,512,512,512,512,0
|
|
20240119,172300,94942987,512,512,512,512,0
|
|
20240119,172200,94942987,512,512,512,512,0
|
|
20240119,172100,94942987,512,512,512,512,0
|
|
20240119,172000,94942987,512,512,512,512,0
|
|
20240119,171900,94942987,512,512,512,512,0
|
|
20240119,171800,94942987,512,512,512,512,0
|
|
20240119,171700,94942987,512,512,512,512,0
|
|
20240119,171600,94942987,512,512,512,512,0
|
|
20240119,171500,94942987,512,512,512,512,0
|
|
20240119,171400,94942987,512,512,512,512,0
|
|
20240119,171300,94942987,512,512,512,512,0
|
|
20240119,171200,94942987,512,512,512,512,0
|
|
20240119,171100,94942987,512,512,512,512,0
|
|
20240119,171000,94942987,512,512,512,512,0
|
|
20240119,170900,94942987,512,512,512,512,0
|
|
20240119,170800,94942987,512,512,512,512,0
|
|
20240119,170700,94942987,512,512,512,512,0
|
|
20240119,170600,94942987,512,512,512,512,0
|
|
20240119,170500,94942987,512,512,512,512,0
|
|
20240119,170400,94942987,512,512,512,512,0
|
|
20240119,170300,94942987,512,512,512,512,0
|
|
20240119,170200,94942987,512,512,512,512,0
|
|
20240119,170100,94942987,512,512,512,512,0
|
|
20240119,170000,94942987,512,512,512,512,0
|
|
20240119,165900,94942987,512,512,512,512,0
|
|
20240119,165800,94942987,512,512,512,512,0
|
|
20240119,165700,94942987,512,512,512,512,0
|
|
20240119,165600,94942987,512,512,512,512,614
|
|
20240119,165500,94942987,512,512,512,512,0
|
|
20240119,165400,94942987,512,512,512,512,0
|
|
20240119,165300,94942987,512,512,512,512,0
|
|
20240119,165200,94942987,512,512,512,512,0
|
|
20240119,165100,94942987,512,512,512,512,0
|
|
20240119,165000,94942987,512,512,512,512,0
|
|
20240119,164900,94942987,512,512,512,512,0
|
|
20240119,164800,94942987,512,512,512,512,0
|
|
20240119,164700,94942987,512,512,512,512,0
|
|
20240119,164600,94942987,512,512,512,512,0
|
|
20240119,164500,94942987,512,512,512,512,0
|
|
20240119,164400,94942987,512,512,512,512,0
|
|
20240119,164300,94942987,512,512,512,512,0
|
|
20240119,164200,94942987,512,512,512,512,0
|
|
20240119,164100,94942987,512,512,512,512,0
|
|
20240119,164000,94942987,512,512,512,512,0
|
|
20240119,163900,94942987,512,512,512,512,0
|
|
20240119,163800,94942987,512,512,512,512,0
|
|
20240119,163700,94942987,512,512,512,512,0
|
|
20240119,163600,94942987,512,512,512,512,0
|
|
20240119,163500,94942987,512,512,512,512,0
|
|
20240119,163400,94942987,512,512,512,512,0
|
|
20240119,163300,94942987,512,512,512,512,0
|
|
20240119,163200,94942987,512,512,512,512,0
|
|
20240119,163100,94942987,512,512,512,512,0
|
|
20240119,163000,94942987,512,512,512,512,0
|
|
20240119,162900,94942987,512,512,512,512,0
|
|
20240119,162800,94942987,512,512,512,512,0
|
|
20240119,162700,94942987,512,512,512,512,0
|
|
20240119,162600,94942987,512,512,512,512,614
|
|
20240119,162500,94942987,512,512,512,512,0
|
|
20240119,162400,94942987,512,512,512,512,0
|
|
20240119,162300,94942987,512,512,512,512,0
|
|
20240119,162200,94942987,512,512,512,512,0
|
|
20240119,162100,94942987,512,512,512,512,0
|
|
20240119,162000,94942987,512,512,512,512,0
|
|
20240119,161900,94942987,512,512,512,512,0
|
|
20240119,161800,94942987,512,512,512,512,0
|
|
20240119,161700,94942987,512,512,512,512,0
|
|
20240119,161600,94942987,512,512,512,512,0
|
|
20240119,161500,94942987,512,512,512,512,0
|
|
20240119,161400,94942987,512,512,512,512,0
|
|
20240119,161300,94942987,512,512,512,512,0
|
|
20240119,161200,94942987,512,512,512,512,0
|
|
20240119,161100,94942987,512,512,512,512,0
|
|
20240119,161000,94942987,512,512,512,512,0
|
|
20240119,160900,94942987,512,512,512,512,0
|
|
20240119,160800,94942987,512,512,512,512,0
|
|
20240119,160700,94942987,512,512,512,512,0
|
|
20240119,160600,94942987,512,512,512,512,0
|
|
20240119,160500,94942987,512,512,512,512,0
|
|
20240119,160400,94942987,512,512,512,512,0
|
|
20240119,160300,94942987,512,512,512,512,0
|
|
20240119,160200,94942987,512,512,512,512,0
|
|
20240119,160100,94942987,512,512,512,512,0
|
|
20240119,160000,94942987,512,512,512,512,0
|
|
20240119,155900,94942987,512,512,512,512,0
|
|
20240119,155800,94942987,512,512,512,512,0
|
|
20240119,155700,94942987,512,512,512,512,0
|
|
20240119,155600,94942987,512,512,512,512,614
|
|
20240119,155500,94942987,512,512,512,512,0
|
|
20240119,155400,94942987,512,512,512,512,0
|
|
20240119,155300,94942987,512,512,512,512,0
|
|
20240119,155200,94942987,512,512,512,512,0
|
|
20240119,155100,94942987,512,512,512,512,0
|
|
20240119,155000,94942987,512,512,512,512,0
|
|
20240119,154900,94942987,512,512,512,512,0
|
|
20240119,154800,94942987,512,512,512,512,0
|
|
20240119,154700,94942987,512,512,512,512,0
|
|
20240119,154600,94942987,512,512,512,512,0
|
|
20240119,154500,94942987,512,512,512,512,0
|
|
20240119,154400,94942987,512,512,512,512,0
|
|
20240119,154300,94942987,512,512,512,512,0
|
|
20240119,154200,94942987,512,512,512,512,0
|
|
20240119,154100,94942987,512,512,512,512,0
|
|
20240119,154000,94942987,512,512,512,512,0
|
|
20240119,153900,94942987,512,512,512,512,0
|
|
20240119,153800,94942987,512,512,512,512,0
|
|
20240119,153700,94942987,512,512,512,512,0
|
|
20240119,153600,94942987,512,512,512,512,0
|
|
20240119,153500,94942987,512,512,512,512,0
|
|
20240119,153400,94942987,512,512,512,512,0
|
|
20240119,153300,94942987,512,512,512,512,0
|
|
20240119,153200,94942987,512,512,512,512,0
|
|
20240119,153100,94942987,512,512,512,512,0
|
|
20240119,153000,94942987,512,512,512,512,614
|
|
20240119,152900,94628619,512,512,512,512,0
|
|
20240119,152800,94628619,512,512,512,512,0
|
|
20240119,152700,94628619,512,512,512,512,0
|
|
20240119,152600,94628619,512,512,512,512,0
|
|
20240119,152500,94628619,512,512,512,512,0
|
|
20240119,152400,94628619,512,512,512,512,0
|
|
20240119,152300,94628619,512,512,512,512,0
|
|
20240119,152200,94628619,512,512,512,512,0
|
|
20240119,152100,94628619,512,512,512,512,0
|
|
20240119,152000,94628619,512,512,512,512,0
|
|
20240119,151900,94628619,512,512,512,512,711
|
|
20240119,151800,94264587,512,512,512,512,10
|
|
20240119,151700,94259467,512,511,512,511,11
|
|
20240119,151600,94253836,512,512,512,512,14
|
|
20240119,151500,94246668,512,511,512,511,3207
|
|
20240119,151400,92607890,511,510,511,510,332
|
|
20240119,151300,92438559,511,510,511,510,29
|
|
20240119,151200,92423758,511,510,511,510,269
|
|
20240119,151100,92286531,511,511,511,510,1204
|
|
20240119,151000,91672285,510,512,512,510,1186
|
|
20240119,150900,91067405,512,512,512,512,11
|
|
20240119,150800,91061773,510,512,512,510,39
|
|
20240119,150700,91041861,512,512,512,512,10
|
|
20240119,150600,91036741,512,512,512,512,10
|
|
20240119,150500,91031621,512,511,512,511,599
|
|
20240119,150400,90725530,511,510,511,510,11
|
|
20240119,150300,90719910,511,511,511,511,10
|
|
20240119,150200,90714800,511,511,511,511,10
|
|
20240119,150100,90709690,511,511,511,511,10
|
|
20240119,150000,90704580,511,511,511,511,12
|
|
20240119,145900,90698448,509,511,511,508,15
|
|
20240119,145800,90690791,508,512,512,508,554
|
|
20240119,145700,90409089,512,512,512,512,10
|
|
20240119,145600,90403969,512,512,512,512,10
|
|
20240119,145500,90398849,512,512,512,512,10
|
|
20240119,145400,90393729,512,512,512,512,11
|
|
20240119,145300,90388097,512,512,512,512,310
|
|
20240119,145200,90229377,512,512,512,512,10
|
|
20240119,145100,90224257,512,512,512,512,10
|
|
20240119,145000,90219137,512,512,512,512,10
|
|
20240119,144900,90214017,512,512,512,512,11
|
|
20240119,144800,90208385,512,512,512,512,10
|
|
20240119,144700,90203265,508,510,510,508,685
|
|
20240119,144600,89854986,510,513,513,510,217
|
|
20240119,144500,89744286,513,513,513,513,10
|
|
20240119,144400,89739156,513,513,513,513,10
|
|
20240119,144300,89734026,513,513,513,513,10
|
|
20240119,144200,89728896,511,513,513,511,58
|
|
20240119,144100,89699238,511,511,511,511,230
|
|
20240119,144000,89581708,511,511,511,511,10
|
|
20240119,143900,89576598,511,511,511,511,10
|
|
20240119,143800,89571488,510,510,511,510,1927
|
|
20240119,143700,88588468,510,510,510,510,13
|
|
20240119,143600,88581838,508,510,510,508,1476
|
|
20240119,143500,87831782,510,510,510,510,540
|
|
20240119,143400,87556382,510,510,510,510,2010
|
|
20240119,143300,86531282,510,510,510,510,10
|
|
20240119,143200,86526182,510,510,510,510,11
|
|
20240119,143100,86520572,510,510,510,510,10
|
|
20240119,143000,86515472,509,510,510,509,964
|
|
20240119,142900,86024786,510,510,510,510,10
|
|
20240119,142800,86019686,510,510,510,510,11
|
|
20240119,142700,86014076,509,510,510,508,252
|
|
20240119,142600,85885998,510,510,510,510,10
|
|
20240119,142500,85880898,509,510,510,509,1188
|
|
20240119,142400,85275608,510,510,510,506,16
|
|
20240119,142300,85267456,506,507,507,506,510
|
|
20240119,142200,85009386,507,510,510,507,208
|
|
20240119,142100,84903508,510,510,510,510,10
|
|
20240119,142000,84898408,510,510,510,510,10
|
|
20240119,141900,84893308,510,510,510,510,10
|
|
20240119,141800,84888208,508,510,510,508,1724
|
|
20240119,141700,84012394,508,507,508,507,821
|
|
20240119,141600,83595398,508,507,508,507,725
|
|
20240119,141500,83227224,506,508,509,506,1198
|
|
20240119,141400,82619448,510,510,510,510,10
|
|
20240119,141300,82614348,510,510,510,510,10
|
|
20240119,141200,82609248,509,510,511,501,22571
|
|
20240119,141100,71197336,510,511,511,510,800
|
|
20240119,141000,70789326,511,510,512,510,70
|
|
20240119,140900,70753602,510,513,513,510,15
|
|
20240119,140800,70745922,512,510,513,510,1096
|
|
20240119,140700,70185759,513,510,513,510,615
|
|
20240119,140600,69872064,513,513,513,513,10
|
|
20240119,140500,69866934,513,513,513,513,13
|
|
20240119,140400,69860265,510,513,513,510,3424
|
|
20240119,140300,68113778,511,514,514,511,96
|
|
20240119,140200,68064689,514,514,514,514,10
|
|
20240119,140100,68059549,514,514,514,514,52
|
|
20240119,140000,68032821,515,515,515,515,10
|
|
20240119,135900,68027671,515,515,515,515,10
|
|
20240119,135800,68022521,514,514,514,514,1661
|
|
20240119,135700,67168767,514,514,514,514,11
|
|
20240119,135600,67163113,514,514,514,514,124
|
|
20240119,135500,67099377,514,514,514,514,10
|
|
20240119,135400,67094237,514,514,514,514,10
|
|
20240119,135300,67089097,514,514,514,514,10
|
|
20240119,135200,67083957,513,513,513,513,269
|
|
20240119,135100,66945960,513,514,514,513,13
|
|
20240119,135000,66939281,514,514,514,514,10
|
|
20240119,134900,66934141,514,510,514,510,110
|
|
20240119,134800,66877641,510,514,514,510,2320
|
|
20240119,134700,65692670,514,514,514,514,11
|
|
20240119,134600,65687016,514,514,514,514,10
|
|
20240119,134500,65681876,514,514,514,514,10
|
|
20240119,134400,65676736,514,514,514,514,10
|
|
20240119,134300,65671596,511,514,514,511,124
|
|
20240119,134200,65608202,511,514,514,511,14
|
|
20240119,134100,65601018,512,514,514,512,50
|
|
20240119,134000,65575359,514,514,514,514,10
|
|
20240119,133900,65570219,512,514,514,512,113
|
|
20240119,133800,65512343,514,514,514,514,10
|
|
20240119,133700,65507203,513,514,514,513,14
|
|
20240119,133600,65500010,514,514,514,514,10
|
|
20240119,133500,65494870,513,514,514,513,11
|
|
20240119,133400,65489217,514,515,515,514,12
|
|
20240119,133300,65483038,515,515,515,515,11
|
|
20240119,133200,65477373,515,515,515,515,10
|
|
20240119,133100,65472223,515,515,515,515,10
|
|
20240119,133000,65467073,515,515,515,515,10
|
|
20240119,132900,65461923,511,511,511,511,2909
|
|
20240119,132800,63975424,511,511,511,511,37
|
|
20240119,132700,63956517,511,511,511,511,28
|
|
20240119,132600,63942209,511,515,515,511,27
|
|
20240119,132500,63928372,511,515,515,511,784
|
|
20240119,132400,63527708,515,516,516,515,11
|
|
20240119,132300,63522033,515,511,515,511,673
|
|
20240119,132200,63176818,511,511,511,511,5027
|
|
20240119,132100,60608021,511,511,511,511,27
|
|
20240119,132000,60594224,511,511,511,511,27
|
|
20240119,131900,60580427,511,511,511,511,10
|
|
20240119,131800,60575317,511,517,517,511,4574
|
|
20240119,131700,58237727,517,517,517,517,309
|
|
20240119,131600,58077974,517,517,517,517,11
|
|
20240119,131500,58072287,511,518,518,511,1010
|
|
20240119,131400,57555772,518,518,518,518,10
|
|
20240119,131300,57550592,512,520,520,512,5010
|
|
20240119,131200,54984225,522,522,522,522,10
|
|
20240119,131100,54979005,522,522,522,522,14
|
|
20240119,131000,54971697,513,524,524,513,8862
|
|
20240119,130900,50423636,524,523,524,523,15
|
|
20240119,130800,50415790,524,523,524,523,12
|
|
20240119,130700,50409510,523,523,523,523,10
|
|
20240119,130600,50404280,524,524,524,524,13
|
|
20240119,130500,50397468,518,524,524,518,361
|
|
20240119,130400,50210410,524,524,524,524,12
|
|
20240119,130300,50204122,525,525,525,525,10
|
|
20240119,130200,50198872,525,525,525,525,12
|
|
20240119,130100,50192572,525,525,525,525,10
|
|
20240119,130000,50187322,525,514,525,514,10012
|
|
20240119,125900,44972596,511,514,514,511,391
|
|
20240119,125800,44772765,514,514,514,514,12
|
|
20240119,125700,44766597,514,514,514,514,10
|
|
20240119,125600,44761457,514,514,514,514,13
|
|
20240119,125500,44754775,514,514,514,514,10
|
|
20240119,125400,44749635,514,514,514,514,401
|
|
20240119,125300,44543521,514,514,514,514,10
|
|
20240119,125200,44538381,514,514,514,514,12
|
|
20240119,125100,44532213,511,511,511,511,176
|
|
20240119,125000,44442277,511,511,511,511,23
|
|
20240119,124900,44430524,511,511,511,511,10
|
|
20240119,124800,44425414,511,511,511,511,12
|
|
20240119,124700,44419282,511,511,511,511,10
|
|
20240119,124600,44414172,511,511,511,511,12
|
|
20240119,124500,44408040,511,514,514,510,3119
|
|
20240119,124400,42816549,514,514,514,514,22
|
|
20240119,124300,42805241,514,514,514,514,10
|
|
20240119,124200,42800101,514,514,514,514,12
|
|
20240119,124100,42793933,514,514,514,514,11
|
|
20240119,124000,42788279,514,514,514,514,12
|
|
20240119,123900,42782111,514,514,514,514,10
|
|
20240119,123800,42776971,511,512,516,511,1141
|
|
20240119,123700,42193731,512,513,516,512,1552
|
|
20240119,123600,41397613,512,516,516,512,600
|
|
20240119,123500,41090283,516,516,516,516,12
|
|
20240119,123400,41084091,516,516,516,516,14
|
|
20240119,123300,41076867,516,516,516,516,10
|
|
20240119,123200,41071707,516,515,516,513,74
|
|
20240119,123100,41033585,516,516,516,516,10
|
|
20240119,123000,41028425,516,516,516,516,12
|
|
20240119,122900,41022233,516,516,516,516,10
|
|
20240119,122800,41017073,516,516,516,516,12
|
|
20240119,122700,41010881,516,516,516,516,153
|
|
20240119,122600,40931933,516,516,516,516,112
|
|
20240119,122500,40874141,516,516,516,516,11
|
|
20240119,122400,40868465,516,516,516,516,232
|
|
20240119,122300,40748753,515,516,516,515,210
|
|
20240119,122200,40640593,516,516,516,516,10
|
|
20240119,122100,40635433,516,516,516,516,10
|
|
20240119,122000,40630273,516,516,516,516,10
|
|
20240119,121900,40625113,516,516,516,516,10
|
|
20240119,121800,40619953,516,516,516,516,10
|
|
20240119,121700,40614793,516,516,516,516,12
|
|
20240119,121600,40608601,516,516,516,516,10
|
|
20240119,121500,40603441,516,516,516,516,15
|
|
20240119,121400,40595701,516,516,516,516,10
|
|
20240119,121300,40590541,516,516,516,516,35
|
|
20240119,121200,40572481,517,517,517,517,10
|
|
20240119,121100,40567311,517,517,517,517,10
|
|
20240119,121000,40562141,517,517,517,517,10
|
|
20240119,120900,40556971,517,517,517,517,10
|
|
20240119,120800,40551801,518,517,518,517,411
|
|
20240119,120700,40339313,517,517,517,517,10
|
|
20240119,120600,40334143,518,517,518,517,10
|
|
20240119,120500,40328972,517,517,517,517,10
|
|
20240119,120400,40323802,517,517,517,517,11
|
|
20240119,120300,40318115,518,517,518,517,10
|
|
20240119,120200,40312941,517,517,517,517,10
|
|
20240119,120100,40307771,517,517,517,517,14
|
|
20240119,120000,40300533,517,517,517,517,10
|
|
20240119,115900,40295363,517,517,517,517,10
|
|
20240119,115800,40290193,517,517,517,517,10
|
|
20240119,115700,40285023,518,517,518,517,210
|
|
20240119,115600,40176278,517,517,517,517,10
|
|
20240119,115500,40171108,517,517,517,517,10
|
|
20240119,115400,40165938,517,517,517,515,95
|
|
20240119,115300,40116897,517,517,517,517,10
|
|
20240119,115200,40111727,515,517,517,513,13
|
|
20240119,115100,40105014,517,517,517,517,10
|
|
20240119,115000,40099844,517,517,517,517,95
|
|
20240119,114900,40050729,517,517,517,517,10
|
|
20240119,114800,40045559,517,517,517,517,10
|
|
20240119,114700,40040389,517,517,517,517,510
|
|
20240119,114600,39776719,517,517,517,517,17
|
|
20240119,114500,39767930,517,517,517,517,10
|
|
20240119,114400,39762760,517,517,517,517,11
|
|
20240119,114300,39757073,517,517,517,517,10
|
|
20240119,114200,39751903,517,517,517,517,10
|
|
20240119,114100,39746733,517,517,517,517,10
|
|
20240119,114000,39741563,517,517,517,517,10
|
|
20240119,113900,39736393,517,517,517,517,10
|
|
20240119,113800,39731223,517,517,517,517,33
|
|
20240119,113700,39714162,517,517,517,517,10
|
|
20240119,113600,39708992,517,517,517,517,12
|
|
20240119,113500,39702788,517,516,517,516,10
|
|
20240119,113400,39697619,518,517,518,517,12
|
|
20240119,113300,39691404,517,517,517,516,17
|
|
20240119,113200,39682621,509,515,517,506,4818
|
|
20240119,113100,37223880,515,520,520,515,1114
|
|
20240119,113000,36648911,520,520,520,520,10
|
|
20240119,112900,36643711,520,520,520,520,11
|
|
20240119,112800,36637991,520,520,520,520,535
|
|
20240119,112700,36359791,520,520,520,520,30
|
|
20240119,112600,36344191,521,521,521,521,10
|
|
20240119,112500,36338981,521,521,521,521,10
|
|
20240119,112400,36333771,521,521,521,521,10
|
|
20240119,112300,36328561,521,521,521,521,11
|
|
20240119,112200,36322830,521,521,521,521,10
|
|
20240119,112100,36317620,521,521,521,521,11
|
|
20240119,112000,36311889,521,521,521,521,11
|
|
20240119,111900,36306158,517,517,517,517,10
|
|
20240119,111800,36300988,517,522,522,517,389
|
|
20240119,111700,36099825,517,522,522,517,5010
|
|
20240119,111600,33508005,522,522,522,522,10
|
|
20240119,111500,33502785,522,522,522,522,10
|
|
20240119,111400,33497565,521,521,521,521,110
|
|
20240119,111300,33440255,521,521,522,521,514
|
|
20240119,111200,33172448,520,521,521,520,310
|
|
20240119,111100,33011238,524,524,524,524,10
|
|
20240119,111000,33005998,524,524,524,523,1010
|
|
20240119,110900,32477058,524,524,524,524,10
|
|
20240119,110800,32471818,517,527,527,517,21047
|
|
20240119,110700,21572327,520,527,528,520,710
|
|
20240119,110600,21201926,528,528,528,528,11
|
|
20240119,110500,21196118,529,528,529,528,11
|
|
20240119,110400,21190309,528,523,528,523,491
|
|
20240119,110300,20933456,528,528,528,528,21
|
|
20240119,110200,20922368,530,530,530,530,0
|
|
20240119,110100,20922368,530,528,530,528,11
|
|
20240119,110000,20916558,529,528,529,528,18
|
|
20240119,105900,20907052,528,525,528,525,4
|
|
20240119,105800,20904946,523,528,528,523,12
|
|
20240119,105700,20898619,529,528,529,528,11
|
|
20240119,105600,20892810,528,528,528,528,14
|
|
20240119,105500,20885418,528,528,528,528,6
|
|
20240119,105400,20882250,528,526,528,526,10
|
|
20240119,105300,20876973,528,528,528,528,10
|
|
20240119,105200,20871693,528,528,528,528,11
|
|
20240119,105100,20865885,522,528,528,522,658
|
|
20240119,105000,20521831,528,530,530,528,136
|
|
20240119,104900,20450021,528,528,528,528,0
|
|
20240119,104800,20450021,528,528,528,528,0
|
|
20240119,104700,20450021,528,528,528,528,56
|
|
20240119,104600,20420453,530,530,530,530,0
|
|
20240119,104500,20420453,530,530,530,530,0
|
|
20240119,104400,20420453,530,530,530,530,0
|
|
20240119,104300,20420453,530,529,530,529,48
|
|
20240119,104200,20395017,530,530,530,530,1
|
|
20240119,104100,20394487,530,530,530,530,0
|
|
20240119,104000,20394487,530,530,530,530,0
|
|
20240119,103900,20394487,530,530,530,530,0
|
|
20240119,103800,20394487,530,527,530,527,150
|
|
20240119,103700,20315190,527,527,527,527,405
|
|
20240119,103600,20101755,527,527,527,527,698
|
|
20240119,103500,19733909,527,527,527,527,954
|
|
20240119,103400,19231151,526,525,526,525,464
|
|
20240119,103300,18987541,524,524,524,524,750
|
|
20240119,103200,18594541,524,524,524,524,11
|
|
20240119,103100,18588777,524,524,524,524,10
|
|
20240119,103000,18583537,524,524,524,524,10
|
|
20240119,102900,18578297,524,524,524,524,10
|
|
20240119,102800,18573057,524,524,524,524,10
|
|
20240119,102700,18567817,524,524,524,524,10
|
|
20240119,102600,18562577,524,524,524,524,10
|
|
20240119,102500,18557337,524,524,524,524,10
|
|
20240119,102400,18552097,520,520,520,520,721
|
|
20240119,102300,18177177,520,520,520,520,10
|
|
20240119,102200,18171977,520,520,520,520,11
|
|
20240119,102100,18166257,520,520,520,520,510
|
|
20240119,102000,17901057,520,520,520,520,12
|
|
20240119,101900,17894817,520,520,520,518,36
|
|
20240119,101800,17876147,520,520,520,520,10
|
|
20240119,101700,17870947,520,520,520,520,10
|
|
20240119,101600,17865747,520,520,520,520,10
|
|
20240119,101500,17860547,520,520,520,520,10
|
|
20240119,101400,17855347,520,520,520,517,6013
|
|
20240119,101300,14745005,520,519,520,519,4168
|
|
20240119,101200,12581588,518,517,518,517,2827
|
|
20240119,101100,11117288,518,517,518,517,57
|
|
20240119,101000,11087770,517,518,518,517,31
|
|
20240119,100900,11071733,519,519,519,519,10
|
|
20240119,100800,11066543,518,519,519,518,12
|
|
20240119,100700,11060317,519,519,519,519,10
|
|
20240119,100600,11055127,519,519,519,519,10
|
|
20240119,100500,11049937,519,519,519,519,10
|
|
20240119,100400,11044747,519,519,519,519,11
|
|
20240119,100300,11039038,519,519,519,518,14
|
|
20240119,100200,11031775,519,519,519,519,112
|
|
20240119,100100,10973647,519,519,519,519,11
|
|
20240119,100000,10967938,519,519,519,519,10
|
|
20240119,095900,10962748,519,519,520,519,1177
|
|
20240119,095800,10351575,519,520,520,519,158
|
|
20240119,095700,10269563,520,520,520,519,101
|
|
20240119,095600,10217053,520,524,524,520,1044
|
|
20240119,095500,9674113,524,524,524,524,10
|
|
20240119,095400,9668873,524,524,524,524,10
|
|
20240119,095300,9663633,524,524,524,524,10
|
|
20240119,095200,9658393,524,524,524,524,10
|
|
20240119,095100,9653153,524,524,524,524,11
|
|
20240119,095000,9647389,524,524,524,524,10
|
|
20240119,094900,9642149,524,524,524,524,10
|
|
20240119,094800,9636909,524,524,524,524,10
|
|
20240119,094700,9631669,524,524,524,524,1010
|
|
20240119,094600,9102429,524,524,524,524,47
|
|
20240119,094500,9077801,524,524,524,524,10
|
|
20240119,094400,9072561,524,524,524,524,10
|
|
20240119,094300,9067321,524,524,524,524,10
|
|
20240119,094200,9062081,524,524,524,524,10
|
|
20240119,094100,9056841,524,524,524,524,68
|
|
20240119,094000,9021209,524,524,524,524,10
|
|
20240119,093900,9015969,524,524,524,524,11
|
|
20240119,093800,9010205,525,525,525,525,10
|
|
20240119,093700,9004955,525,525,525,525,10
|
|
20240119,093600,8999705,525,525,525,525,13
|
|
20240119,093500,8992880,525,525,525,525,85
|
|
20240119,093400,8948255,525,524,525,524,1423
|
|
20240119,093300,8201360,525,514,525,513,5402
|
|
20240119,093200,5397157,514,514,514,514,110
|
|
20240119,093100,5340617,515,516,516,515,232
|
|
20240119,093000,5221125,516,516,516,516,11
|
|
20240119,092900,5215449,516,521,521,516,6234
|
|
20240119,092800,1994717,521,521,521,521,11
|
|
20240119,092700,1988986,521,521,521,521,10
|
|
20240119,092600,1983776,521,521,521,521,642
|
|
20240119,092500,1649294,521,527,527,521,2036
|
|
20240119,092400,588445,527,528,528,525,15
|
|
20240119,092300,580538,528,528,528,528,10
|
|
20240119,092200,575258,528,528,528,528,82
|
|
20240119,092100,531962,529,529,529,529,285
|
|
20240119,092000,381197,529,530,530,529,105
|
|
20240119,091900,325560,529,529,529,529,0
|
|
20240119,091800,325560,529,529,529,529,52
|
|
20240119,091700,298052,529,529,529,529,2
|
|
20240119,091600,296994,529,528,529,528,9
|
|
20240119,091500,292239,528,528,528,528,20
|
|
20240119,091400,281679,528,528,528,528,1
|
|
20240119,091300,281151,528,528,528,528,1
|
|
20240119,091200,280623,528,528,528,528,1
|
|
20240119,091100,280095,528,528,528,528,14
|
|
20240119,091000,272703,528,528,528,528,19
|
|
20240119,090900,262671,528,528,528,528,2
|
|
20240119,090800,261615,528,528,528,528,10
|
|
20240119,090700,256335,529,528,529,528,29
|
|
20240119,090600,241014,528,528,529,526,14
|
|
20240119,090500,233623,527,528,529,527,14
|
|
20240119,090400,226232,528,528,528,528,11
|
|
20240119,090300,220424,528,528,528,526,21
|
|
20240119,090200,209338,527,528,529,527,63
|
|
20240119,090100,176074,528,528,528,528,10
|
|
20240119,090000,170794,526,528,528,526,324
|