587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184400,309396416,543,543,543,543,1116
|
|
20240116,184300,309396416,543,543,543,543,0
|
|
20240116,184200,309396416,543,543,543,543,0
|
|
20240116,184100,309396416,543,543,543,543,0
|
|
20240116,184000,309396416,543,543,543,543,0
|
|
20240116,183900,309396416,543,543,543,543,0
|
|
20240116,183800,309396416,543,543,543,543,0
|
|
20240116,183700,309396416,543,543,543,543,0
|
|
20240116,183600,309396416,543,543,543,543,0
|
|
20240116,183500,309396416,543,543,543,543,0
|
|
20240116,183400,309396416,543,543,543,543,0
|
|
20240116,183300,309396416,543,543,543,543,0
|
|
20240116,183200,309396416,543,543,543,543,0
|
|
20240116,183100,309396416,543,543,543,543,0
|
|
20240116,183000,309396416,543,543,543,543,0
|
|
20240116,182900,309396416,543,543,543,543,0
|
|
20240116,182800,309396416,543,543,543,543,0
|
|
20240116,182700,309396416,543,543,543,543,0
|
|
20240116,182600,309396416,543,543,543,543,0
|
|
20240116,182500,309396416,543,543,543,543,0
|
|
20240116,182400,309396416,543,543,543,543,0
|
|
20240116,182300,309396416,543,543,543,543,0
|
|
20240116,182200,309396416,543,543,543,543,0
|
|
20240116,182100,309396416,543,543,543,543,0
|
|
20240116,182000,309396416,543,543,543,543,0
|
|
20240116,181900,309396416,543,543,543,543,0
|
|
20240116,181800,309396416,543,543,543,543,0
|
|
20240116,181700,309396416,543,543,543,543,0
|
|
20240116,181600,309396416,543,543,543,543,0
|
|
20240116,181500,309396416,543,543,543,543,0
|
|
20240116,181400,309396416,543,543,543,543,1116
|
|
20240116,181300,309396416,543,543,543,543,0
|
|
20240116,181200,309396416,543,543,543,543,0
|
|
20240116,181100,309396416,543,543,543,543,0
|
|
20240116,181000,309396416,543,543,543,543,0
|
|
20240116,180900,309396416,543,543,543,543,0
|
|
20240116,180800,309396416,543,543,543,543,0
|
|
20240116,180700,309396416,543,543,543,543,0
|
|
20240116,180600,309396416,543,543,543,543,0
|
|
20240116,180500,309396416,543,543,543,543,0
|
|
20240116,180400,309396416,543,543,543,543,0
|
|
20240116,180300,309396416,543,543,543,543,0
|
|
20240116,180200,309396416,543,543,543,543,0
|
|
20240116,180100,309396416,543,543,543,543,0
|
|
20240116,180000,309396416,543,543,543,543,0
|
|
20240116,175900,309396416,543,543,543,543,0
|
|
20240116,175800,309396416,543,543,543,543,0
|
|
20240116,175700,309396416,543,543,543,543,0
|
|
20240116,175600,309396416,543,543,543,543,0
|
|
20240116,175500,309396416,543,543,543,543,0
|
|
20240116,175400,309396416,543,543,543,543,0
|
|
20240116,175300,309396416,543,543,543,543,0
|
|
20240116,175200,309396416,543,543,543,543,0
|
|
20240116,175100,309396416,543,543,543,543,0
|
|
20240116,175000,309396416,543,543,543,543,0
|
|
20240116,174900,309396416,543,543,543,543,0
|
|
20240116,174800,309396416,543,543,543,543,0
|
|
20240116,174700,309396416,543,543,543,543,0
|
|
20240116,174600,309396416,543,543,543,543,0
|
|
20240116,174500,309396416,543,543,543,543,0
|
|
20240116,174400,309396416,543,543,543,543,1116
|
|
20240116,174300,309396416,543,543,543,543,0
|
|
20240116,174200,309396416,543,543,543,543,0
|
|
20240116,174100,309396416,543,543,543,543,0
|
|
20240116,174000,309396416,543,543,543,543,0
|
|
20240116,173900,309396416,543,543,543,543,0
|
|
20240116,173800,309396416,543,543,543,543,0
|
|
20240116,173700,309396416,543,543,543,543,0
|
|
20240116,173600,309396416,543,543,543,543,0
|
|
20240116,173500,309396416,543,543,543,543,0
|
|
20240116,173400,309396416,543,543,543,543,0
|
|
20240116,173300,309396416,543,543,543,543,0
|
|
20240116,173200,309396416,543,543,543,543,0
|
|
20240116,173100,309396416,543,543,543,543,0
|
|
20240116,173000,309396416,543,543,543,543,0
|
|
20240116,172900,309396416,543,543,543,543,0
|
|
20240116,172800,309396416,543,543,543,543,0
|
|
20240116,172700,309396416,543,543,543,543,0
|
|
20240116,172600,309396416,543,543,543,543,0
|
|
20240116,172500,309396416,543,543,543,543,0
|
|
20240116,172400,309396416,543,543,543,543,0
|
|
20240116,172300,309396416,543,543,543,543,0
|
|
20240116,172200,309396416,543,543,543,543,0
|
|
20240116,172100,309396416,543,543,543,543,0
|
|
20240116,172000,309396416,543,543,543,543,0
|
|
20240116,171900,309396416,543,543,543,543,0
|
|
20240116,171800,309396416,543,543,543,543,0
|
|
20240116,171700,309396416,543,543,543,543,0
|
|
20240116,171600,309396416,543,543,543,543,0
|
|
20240116,171500,309396416,543,543,543,543,0
|
|
20240116,171400,309396416,543,543,543,543,1116
|
|
20240116,171300,309396416,543,543,543,543,0
|
|
20240116,171200,309396416,543,543,543,543,0
|
|
20240116,171100,309396416,543,543,543,543,0
|
|
20240116,171000,309396416,543,543,543,543,0
|
|
20240116,170900,309396416,543,543,543,543,0
|
|
20240116,170800,309396416,543,543,543,543,0
|
|
20240116,170700,309396416,543,543,543,543,0
|
|
20240116,170600,309396416,543,543,543,543,0
|
|
20240116,170500,309396416,543,543,543,543,0
|
|
20240116,170400,309396416,543,543,543,543,0
|
|
20240116,170300,309396416,543,543,543,543,0
|
|
20240116,170200,309396416,543,543,543,543,0
|
|
20240116,170100,309396416,543,543,543,543,0
|
|
20240116,170000,309396416,543,543,543,543,0
|
|
20240116,165900,309396416,543,543,543,543,0
|
|
20240116,165800,309396416,543,543,543,543,0
|
|
20240116,165700,309396416,543,543,543,543,0
|
|
20240116,165600,309396416,543,543,543,543,0
|
|
20240116,165500,309396416,543,543,543,543,0
|
|
20240116,165400,309396416,543,543,543,543,0
|
|
20240116,165300,309396416,543,543,543,543,0
|
|
20240116,165200,309396416,543,543,543,543,0
|
|
20240116,165100,309396416,543,543,543,543,0
|
|
20240116,165000,309396416,543,543,543,543,0
|
|
20240116,164900,309396416,543,543,543,543,0
|
|
20240116,164800,309396416,543,543,543,543,0
|
|
20240116,164700,309396416,543,543,543,543,0
|
|
20240116,164600,309396416,543,543,543,543,0
|
|
20240116,164500,309396416,543,543,543,543,0
|
|
20240116,164400,309396416,543,543,543,543,1116
|
|
20240116,164300,309396416,543,543,543,543,0
|
|
20240116,164200,309396416,543,543,543,543,0
|
|
20240116,164100,309396416,543,543,543,543,0
|
|
20240116,164000,309396416,543,543,543,543,0
|
|
20240116,163900,309396416,543,543,543,543,0
|
|
20240116,163800,309396416,543,543,543,543,0
|
|
20240116,163700,309396416,543,543,543,543,0
|
|
20240116,163600,309396416,543,543,543,543,0
|
|
20240116,163500,309396416,543,543,543,543,0
|
|
20240116,163400,309396416,543,543,543,543,0
|
|
20240116,163300,309396416,543,543,543,543,0
|
|
20240116,163200,309396416,543,543,543,543,0
|
|
20240116,163100,309396416,543,543,543,543,0
|
|
20240116,163000,309396416,543,543,543,543,0
|
|
20240116,162900,309396416,543,543,543,543,0
|
|
20240116,162800,309396416,543,543,543,543,0
|
|
20240116,162700,309396416,543,543,543,543,0
|
|
20240116,162600,309396416,543,543,543,543,0
|
|
20240116,162500,309396416,543,543,543,543,0
|
|
20240116,162400,309396416,543,543,543,543,0
|
|
20240116,162300,309396416,543,543,543,543,0
|
|
20240116,162200,309396416,543,543,543,543,0
|
|
20240116,162100,309396416,543,543,543,543,0
|
|
20240116,162000,309396416,543,543,543,543,0
|
|
20240116,161900,309396416,543,543,543,543,0
|
|
20240116,161800,309396416,543,543,543,543,0
|
|
20240116,161700,309396416,543,543,543,543,0
|
|
20240116,161600,309396416,543,543,543,543,0
|
|
20240116,161500,309396416,543,543,543,543,0
|
|
20240116,161400,309396416,543,543,543,543,1116
|
|
20240116,161300,309396416,543,543,543,543,0
|
|
20240116,161200,309396416,543,543,543,543,0
|
|
20240116,161100,309396416,543,543,543,543,0
|
|
20240116,161000,309396416,543,543,543,543,0
|
|
20240116,160900,309396416,543,543,543,543,0
|
|
20240116,160800,309396416,543,543,543,543,0
|
|
20240116,160700,309396416,543,543,543,543,0
|
|
20240116,160600,309396416,543,543,543,543,0
|
|
20240116,160500,309396416,543,543,543,543,0
|
|
20240116,160400,309396416,543,543,543,543,0
|
|
20240116,160300,309396416,543,543,543,543,0
|
|
20240116,160200,309396416,543,543,543,543,0
|
|
20240116,160100,309396416,543,543,543,543,0
|
|
20240116,160000,309396416,543,543,543,543,0
|
|
20240116,155900,309396416,543,543,543,543,0
|
|
20240116,155800,309396416,543,543,543,543,0
|
|
20240116,155700,309396416,543,543,543,543,0
|
|
20240116,155600,309396416,543,543,543,543,0
|
|
20240116,155500,309396416,543,543,543,543,0
|
|
20240116,155400,309396416,543,543,543,543,0
|
|
20240116,155300,309396416,543,543,543,543,0
|
|
20240116,155200,309396416,543,543,543,543,0
|
|
20240116,155100,309396416,543,543,543,543,0
|
|
20240116,155000,309396416,543,543,543,543,0
|
|
20240116,154900,309396416,543,543,543,543,0
|
|
20240116,154800,309396416,543,543,543,543,0
|
|
20240116,154700,309396416,543,543,543,543,0
|
|
20240116,154600,309396416,543,543,543,543,0
|
|
20240116,154500,309396416,543,543,543,543,0
|
|
20240116,154400,309396416,543,543,543,543,1116
|
|
20240116,154300,309396416,543,543,543,543,0
|
|
20240116,154200,309396416,543,543,543,543,0
|
|
20240116,154100,309396416,543,543,543,543,0
|
|
20240116,154000,309396416,543,543,543,543,0
|
|
20240116,153900,309396416,543,543,543,543,0
|
|
20240116,153800,309396416,543,543,543,543,0
|
|
20240116,153700,309396416,543,543,543,543,0
|
|
20240116,153600,309396416,543,543,543,543,0
|
|
20240116,153500,309396416,543,543,543,543,0
|
|
20240116,153400,309396416,543,543,543,543,0
|
|
20240116,153300,309396416,543,543,543,543,0
|
|
20240116,153200,309396416,543,543,543,543,0
|
|
20240116,153100,309396416,543,543,543,543,0
|
|
20240116,153000,309396416,543,543,543,543,1116
|
|
20240116,152900,308790428,543,543,543,543,0
|
|
20240116,152800,308790428,543,543,543,543,0
|
|
20240116,152700,308790428,543,543,543,543,0
|
|
20240116,152600,308790428,543,543,543,543,0
|
|
20240116,152500,308790428,543,543,543,543,0
|
|
20240116,152400,308790428,543,543,543,543,0
|
|
20240116,152300,308790428,543,543,543,543,0
|
|
20240116,152200,308790428,543,543,543,543,0
|
|
20240116,152100,308790428,543,543,543,543,0
|
|
20240116,152000,308790428,543,543,543,543,0
|
|
20240116,151900,308790428,543,543,543,543,73
|
|
20240116,151800,308750789,543,543,544,543,5
|
|
20240116,151700,308748073,543,543,543,543,5
|
|
20240116,151600,308745358,544,544,544,544,269
|
|
20240116,151500,308599022,544,544,544,544,2794
|
|
20240116,151400,307079086,544,544,544,544,0
|
|
20240116,151300,307079086,544,540,544,540,9118
|
|
20240116,151200,302155362,540,542,542,540,9743
|
|
20240116,151100,296892368,543,543,543,543,2003
|
|
20240116,151000,295804739,543,544,544,543,21
|
|
20240116,150900,295793335,544,543,544,543,310
|
|
20240116,150800,295624805,545,544,545,544,2450
|
|
20240116,150700,294291255,544,544,544,544,0
|
|
20240116,150600,294291255,544,544,544,542,4809
|
|
20240116,150500,291675161,544,544,544,544,265
|
|
20240116,150400,291531001,544,543,544,543,196
|
|
20240116,150300,291424572,544,543,544,543,912
|
|
20240116,150200,290928452,545,545,545,545,52
|
|
20240116,150100,290900112,541,545,545,541,5760
|
|
20240116,150000,287766859,545,545,545,544,2252
|
|
20240116,145900,286539520,545,545,545,545,7118
|
|
20240116,145800,282660210,545,544,545,544,1623
|
|
20240116,145700,281775727,545,545,545,544,2953
|
|
20240116,145600,280166374,545,544,545,544,2793
|
|
20240116,145500,278645094,543,545,545,543,3043
|
|
20240116,145400,276987827,544,545,545,544,3448
|
|
20240116,145300,275108671,545,545,545,544,1952
|
|
20240116,145200,274044832,545,545,545,544,2233
|
|
20240116,145100,272828858,545,545,545,544,11278
|
|
20240116,145000,266684348,545,545,545,544,8916
|
|
20240116,144900,261828769,545,545,545,545,4415
|
|
20240116,144800,259422594,545,544,545,544,5687
|
|
20240116,144700,256327574,544,544,544,544,1707
|
|
20240116,144600,255398966,544,545,545,544,3749
|
|
20240116,144500,253358970,545,545,545,544,2430
|
|
20240116,144400,252035120,544,544,544,544,696
|
|
20240116,144300,251656496,544,545,545,544,2986
|
|
20240116,144200,250031521,545,545,545,544,1678
|
|
20240116,144100,249117012,544,544,545,544,5661
|
|
20240116,144000,246036817,544,543,544,543,2821
|
|
20240116,143900,244502536,544,544,544,542,2429
|
|
20240116,143800,243182758,543,543,543,543,1950
|
|
20240116,143700,242123908,543,543,543,543,1162
|
|
20240116,143600,241492942,543,544,544,543,4348
|
|
20240116,143500,239131460,544,544,544,543,2087
|
|
20240116,143400,237996639,545,544,545,543,2233
|
|
20240116,143300,236780873,544,544,544,544,1270
|
|
20240116,143200,236089993,544,545,545,544,1720
|
|
20240116,143100,235154259,544,544,545,543,5809
|
|
20240116,143000,231994291,544,545,545,544,1400
|
|
20240116,142900,231231881,544,544,545,544,2350
|
|
20240116,142800,229952427,543,543,543,543,1770
|
|
20240116,142700,228991317,544,544,544,544,1047
|
|
20240116,142600,228421749,544,544,544,542,12502
|
|
20240116,142500,221621214,544,543,544,543,3606
|
|
20240116,142400,219662056,543,541,543,541,855
|
|
20240116,142300,219199245,542,543,543,535,2430
|
|
20240116,142200,217885371,543,542,543,542,5485
|
|
20240116,142100,214909475,542,540,543,540,2386
|
|
20240116,142000,213619944,537,544,544,537,7482
|
|
20240116,141900,209571661,543,544,545,542,8241
|
|
20240116,141800,205081585,544,542,544,540,6468
|
|
20240116,141700,201570107,542,540,542,540,2531
|
|
20240116,141600,200200445,541,538,541,538,56497
|
|
20240116,141500,169706430,538,539,539,538,1481
|
|
20240116,141400,168908739,539,538,539,538,2261
|
|
20240116,141300,167691151,538,538,538,538,1732
|
|
20240116,141200,166759335,538,538,538,538,1587
|
|
20240116,141100,165905529,538,538,538,537,3499
|
|
20240116,141000,164023085,538,537,538,537,4031
|
|
20240116,140900,161857315,537,536,537,536,3228
|
|
20240116,140800,160123880,537,536,537,536,1707
|
|
20240116,140700,159207373,537,537,537,536,1614
|
|
20240116,140600,158341200,537,535,537,535,3214
|
|
20240116,140500,156618354,535,534,535,534,1583
|
|
20240116,140400,155771909,531,534,534,530,2000
|
|
20240116,140300,154708544,535,535,535,535,2072
|
|
20240116,140200,153600024,536,536,536,535,2325
|
|
20240116,140100,152353924,536,537,537,536,2119
|
|
20240116,140000,151217069,536,537,537,536,1343
|
|
20240116,135900,150496145,536,536,537,536,2237
|
|
20240116,135800,149296502,536,536,537,536,1695
|
|
20240116,135700,148387447,536,537,537,536,3108
|
|
20240116,135600,146719533,537,536,537,536,745
|
|
20240116,135500,146320212,537,537,537,537,1121
|
|
20240116,135400,145718235,537,537,538,537,3413
|
|
20240116,135300,143884860,538,534,538,534,2126
|
|
20240116,135200,142744748,532,536,536,530,1836
|
|
20240116,135100,141762655,537,535,537,535,1676
|
|
20240116,135000,140863995,535,535,537,535,2512
|
|
20240116,134900,139517861,535,534,535,534,6042
|
|
20240116,134800,136291155,534,533,534,533,2770
|
|
20240116,134700,134812241,533,533,533,533,16089
|
|
20240116,134600,126236804,533,533,533,533,7626
|
|
20240116,134500,122172146,533,533,533,533,5993
|
|
20240116,134400,118977877,533,532,533,532,1302
|
|
20240116,134300,118284943,532,531,532,531,1143
|
|
20240116,134200,117676978,531,531,531,531,0
|
|
20240116,134100,117676978,531,531,531,531,0
|
|
20240116,134000,117676978,531,531,531,531,0
|
|
20240116,133900,117676978,531,531,531,531,0
|
|
20240116,133800,117676978,531,531,531,531,0
|
|
20240116,133700,117676978,531,531,531,531,0
|
|
20240116,133600,117676978,531,531,531,531,14
|
|
20240116,133500,117669544,531,531,531,531,24
|
|
20240116,133400,117656800,531,530,531,530,10
|
|
20240116,133300,117651498,530,530,530,530,0
|
|
20240116,133200,117651498,530,530,530,530,2
|
|
20240116,133100,117650438,528,528,528,528,0
|
|
20240116,133000,117650438,528,528,528,528,10
|
|
20240116,132900,117645158,527,527,527,527,1933
|
|
20240116,132800,116626467,531,531,531,531,0
|
|
20240116,132700,116626467,531,531,531,531,0
|
|
20240116,132600,116626467,531,531,531,531,2
|
|
20240116,132500,116625405,531,531,531,531,101
|
|
20240116,132400,116571774,532,532,532,532,10
|
|
20240116,132300,116566454,532,532,532,532,0
|
|
20240116,132200,116566454,532,532,532,532,267
|
|
20240116,132100,116424410,533,533,533,533,0
|
|
20240116,132000,116424410,533,533,533,533,0
|
|
20240116,131900,116424410,533,527,533,527,4359
|
|
20240116,131800,114126995,527,534,534,527,12268
|
|
20240116,131700,107648241,534,534,534,534,2
|
|
20240116,131600,107647173,534,534,534,534,1
|
|
20240116,131500,107646639,534,534,534,534,0
|
|
20240116,131400,107646639,534,534,534,534,302
|
|
20240116,131300,107485371,532,532,532,532,2
|
|
20240116,131200,107484307,532,533,533,532,170
|
|
20240116,131100,107393705,533,534,534,533,61
|
|
20240116,131000,107361191,533,533,533,533,45
|
|
20240116,130900,107337206,533,533,533,533,1
|
|
20240116,130800,107336673,533,533,533,533,0
|
|
20240116,130700,107336673,533,533,533,533,267
|
|
20240116,130600,107194362,534,534,534,534,1
|
|
20240116,130500,107193828,534,534,534,534,1
|
|
20240116,130400,107193294,534,534,534,534,8
|
|
20240116,130300,107189022,535,535,535,535,0
|
|
20240116,130200,107189022,535,535,535,535,0
|
|
20240116,130100,107189022,535,535,535,535,0
|
|
20240116,130000,107189022,535,532,535,532,2879
|
|
20240116,125900,105652372,531,531,531,531,539
|
|
20240116,125800,105366163,531,531,531,531,0
|
|
20240116,125700,105366163,531,531,531,531,0
|
|
20240116,125600,105366163,531,531,531,531,0
|
|
20240116,125500,105366163,531,531,532,531,208
|
|
20240116,125400,105255712,531,531,531,531,185
|
|
20240116,125300,105157477,531,531,531,531,0
|
|
20240116,125200,105157477,531,532,532,531,23
|
|
20240116,125100,105145251,531,530,531,530,577
|
|
20240116,125000,104839293,531,531,531,531,2053
|
|
20240116,124900,103749150,531,531,531,531,1001
|
|
20240116,124800,103217619,532,533,533,532,572
|
|
20240116,124700,102913314,533,533,533,533,895
|
|
20240116,124600,102436279,532,532,532,532,1757
|
|
20240116,124500,101501555,533,533,533,533,18
|
|
20240116,124400,101491961,533,533,533,533,267
|
|
20240116,124300,101349650,533,533,533,533,0
|
|
20240116,124200,101349650,533,533,533,533,0
|
|
20240116,124100,101349650,533,533,533,533,0
|
|
20240116,124000,101349650,533,533,533,533,267
|
|
20240116,123900,101207339,533,533,533,533,10
|
|
20240116,123800,101202009,533,533,533,533,100
|
|
20240116,123700,101148709,533,533,533,533,0
|
|
20240116,123600,101148709,533,533,533,533,0
|
|
20240116,123500,101148709,533,533,533,533,0
|
|
20240116,123400,101148709,533,533,533,533,0
|
|
20240116,123300,101148709,533,533,533,533,40
|
|
20240116,123200,101127389,533,533,533,533,267
|
|
20240116,123100,100985078,532,532,532,532,267
|
|
20240116,123000,100843034,533,533,533,533,1475
|
|
20240116,122900,100056859,533,533,533,533,232
|
|
20240116,122800,99933203,533,533,533,533,178
|
|
20240116,122700,99838329,533,533,533,533,0
|
|
20240116,122600,99838329,533,533,533,533,0
|
|
20240116,122500,99838329,533,533,533,533,1014
|
|
20240116,122400,99297867,533,533,533,533,0
|
|
20240116,122300,99297867,533,533,533,533,1
|
|
20240116,122200,99297334,533,533,533,533,0
|
|
20240116,122100,99297334,533,533,534,533,497
|
|
20240116,122000,99032166,533,532,533,532,197
|
|
20240116,121900,98927292,531,531,531,531,0
|
|
20240116,121800,98927292,531,531,531,531,0
|
|
20240116,121700,98927292,531,531,532,531,313
|
|
20240116,121600,98760821,531,531,531,531,0
|
|
20240116,121500,98760821,531,531,531,531,51
|
|
20240116,121400,98733740,531,531,531,531,0
|
|
20240116,121300,98733740,531,531,532,531,917
|
|
20240116,121200,98246163,532,532,532,532,222
|
|
20240116,121100,98128059,530,530,530,530,0
|
|
20240116,121000,98128059,530,533,533,530,40
|
|
20240116,120900,98106802,534,533,534,533,268
|
|
20240116,120800,97963691,532,532,532,532,533
|
|
20240116,120700,97680135,532,533,533,532,17
|
|
20240116,120600,97671090,533,533,533,533,0
|
|
20240116,120500,97671090,533,534,536,533,6040
|
|
20240116,120400,94440290,534,534,534,534,0
|
|
20240116,120300,94440290,534,534,534,534,212
|
|
20240116,120200,94327082,534,534,534,534,267
|
|
20240116,120100,94184504,534,534,534,534,533
|
|
20240116,120000,93899882,533,532,533,532,21025
|
|
20240116,115900,82694317,529,532,532,529,3275
|
|
20240116,115800,80955595,532,532,532,532,267
|
|
20240116,115700,80813551,531,531,531,531,3167
|
|
20240116,115600,79131874,532,532,532,532,4
|
|
20240116,115500,79129746,533,533,533,533,0
|
|
20240116,115400,79129746,533,533,533,533,273
|
|
20240116,115300,78984237,533,534,534,533,1720
|
|
20240116,115200,78067420,533,533,533,532,426
|
|
20240116,115100,77840365,533,531,533,531,5534
|
|
20240116,115000,74898858,531,531,531,531,9
|
|
20240116,114900,74894079,530,530,530,530,0
|
|
20240116,114800,74894079,530,530,530,530,0
|
|
20240116,114700,74894079,530,530,530,530,1970
|
|
20240116,114600,73849979,529,529,529,529,962
|
|
20240116,114500,73341081,529,529,529,529,0
|
|
20240116,114400,73341081,529,529,529,529,0
|
|
20240116,114300,73341081,529,528,529,528,272
|
|
20240116,114200,73197198,525,525,525,525,0
|
|
20240116,114100,73197198,525,525,525,525,0
|
|
20240116,114000,73197198,525,525,525,525,0
|
|
20240116,113900,73197198,525,525,525,525,8
|
|
20240116,113800,73192998,525,525,525,525,5966
|
|
20240116,113700,70060848,525,525,525,525,24622
|
|
20240116,113600,57134298,528,529,529,528,717
|
|
20240116,113500,56755455,530,530,530,530,2
|
|
20240116,113400,56754395,530,529,530,528,890
|
|
20240116,113300,56284445,529,529,529,529,1579
|
|
20240116,113200,55449154,529,529,529,529,267
|
|
20240116,113100,55307911,528,528,528,528,15
|
|
20240116,113000,55299991,528,528,528,528,365
|
|
20240116,112900,55107271,528,528,528,528,0
|
|
20240116,112800,55107271,528,529,529,528,372
|
|
20240116,112700,54910588,529,529,529,529,268
|
|
20240116,112600,54768816,530,530,530,530,0
|
|
20240116,112500,54768816,530,530,530,530,0
|
|
20240116,112400,54768816,530,530,530,530,282
|
|
20240116,112300,54619356,530,530,530,530,0
|
|
20240116,112200,54619356,530,530,530,530,0
|
|
20240116,112100,54619356,530,530,530,530,0
|
|
20240116,112000,54619356,530,530,530,530,0
|
|
20240116,111900,54619356,530,530,530,530,0
|
|
20240116,111800,54619356,530,530,530,530,500
|
|
20240116,111700,54354356,530,530,530,530,0
|
|
20240116,111600,54354356,530,530,531,530,2322
|
|
20240116,111500,53123429,530,530,530,530,685
|
|
20240116,111400,52760379,530,530,530,530,1815
|
|
20240116,111300,51798429,530,529,530,528,13058
|
|
20240116,111200,44882951,528,528,528,528,4454
|
|
20240116,111100,42531239,527,526,527,526,20184
|
|
20240116,111000,31895840,526,526,526,526,376
|
|
20240116,110900,31698064,526,526,526,526,267
|
|
20240116,110800,31557622,525,525,525,525,1
|
|
20240116,110700,31557097,526,526,526,526,30
|
|
20240116,110600,31541317,525,525,525,525,0
|
|
20240116,110500,31541317,525,525,525,525,223
|
|
20240116,110400,31424242,526,526,526,526,0
|
|
20240116,110300,31424242,526,526,526,526,700
|
|
20240116,110200,31056042,526,525,526,525,500
|
|
20240116,110100,30793375,525,525,525,525,267
|
|
20240116,110000,30653200,524,524,524,524,90
|
|
20240116,105900,30606040,526,526,526,526,0
|
|
20240116,105800,30606040,526,526,526,526,0
|
|
20240116,105700,30606040,526,526,526,526,600
|
|
20240116,105600,30290440,526,526,526,526,0
|
|
20240116,105500,30290440,526,524,526,524,3001
|
|
20240116,105400,28713318,523,523,523,523,3940
|
|
20240116,105300,26652698,522,522,522,522,0
|
|
20240116,105200,26652698,522,522,522,522,0
|
|
20240116,105100,26652698,522,522,522,522,0
|
|
20240116,105000,26652698,522,522,522,522,33
|
|
20240116,104900,26635472,522,522,522,522,0
|
|
20240116,104800,26635472,522,522,522,522,267
|
|
20240116,104700,26496098,523,523,523,523,0
|
|
20240116,104600,26496098,523,523,523,523,138
|
|
20240116,104500,26423924,522,522,522,522,0
|
|
20240116,104400,26423924,522,522,522,522,0
|
|
20240116,104300,26423924,522,522,522,522,0
|
|
20240116,104200,26423924,522,522,522,522,765
|
|
20240116,104100,26024594,522,522,522,522,0
|
|
20240116,104000,26024594,522,522,522,522,5
|
|
20240116,103900,26021984,522,522,522,522,0
|
|
20240116,103800,26021984,522,522,522,522,0
|
|
20240116,103700,26021984,522,522,522,522,1
|
|
20240116,103600,26021462,522,522,522,522,2
|
|
20240116,103500,26020418,522,522,523,522,274
|
|
20240116,103400,25877123,522,522,522,522,0
|
|
20240116,103300,25877123,522,522,522,522,0
|
|
20240116,103200,25877123,522,522,522,522,200
|
|
20240116,103100,25772723,523,523,523,523,267
|
|
20240116,103000,25633082,522,522,522,522,10
|
|
20240116,102900,25627862,523,523,523,523,0
|
|
20240116,102800,25627862,523,523,523,523,0
|
|
20240116,102700,25627862,523,523,523,523,618
|
|
20240116,102600,25304648,523,523,523,523,0
|
|
20240116,102500,25304648,523,523,523,523,0
|
|
20240116,102400,25304648,523,523,523,523,0
|
|
20240116,102300,25304648,523,523,523,523,267
|
|
20240116,102200,25165007,523,523,523,523,0
|
|
20240116,102100,25165007,523,523,523,523,0
|
|
20240116,102000,25165007,523,523,523,523,0
|
|
20240116,101900,25165007,523,522,523,522,309
|
|
20240116,101800,25003441,522,522,522,522,0
|
|
20240116,101700,25003441,522,523,523,522,214
|
|
20240116,101600,24891718,523,523,523,523,267
|
|
20240116,101500,24752077,522,522,522,522,19
|
|
20240116,101400,24742159,519,519,519,519,0
|
|
20240116,101300,24742159,519,519,519,519,0
|
|
20240116,101200,24742159,519,519,519,519,0
|
|
20240116,101100,24742159,519,520,520,519,3000
|
|
20240116,101000,23184892,523,523,523,523,0
|
|
20240116,100900,23184892,523,523,523,523,0
|
|
20240116,100800,23184892,523,522,523,519,861
|
|
20240116,100700,22734787,519,519,519,519,0
|
|
20240116,100600,22734787,519,519,519,519,0
|
|
20240116,100500,22734787,519,522,522,519,3721
|
|
20240116,100400,20801567,522,522,522,522,200
|
|
20240116,100300,20697167,522,522,522,522,622
|
|
20240116,100200,20372483,524,524,524,524,0
|
|
20240116,100100,20372483,524,524,524,522,244
|
|
20240116,100000,20245093,522,522,522,522,0
|
|
20240116,095900,20245093,522,522,522,522,0
|
|
20240116,095800,20245093,522,522,522,522,0
|
|
20240116,095700,20245093,522,522,522,522,267
|
|
20240116,095600,20105719,520,520,520,520,0
|
|
20240116,095500,20105719,520,523,524,520,20042
|
|
20240116,095400,9678904,524,524,524,524,0
|
|
20240116,095300,9678904,524,523,524,523,279
|
|
20240116,095200,9532720,523,523,523,523,1012
|
|
20240116,095100,9003444,523,523,523,523,2
|
|
20240116,095000,9002398,523,523,523,523,2
|
|
20240116,094900,9001352,524,523,524,523,278
|
|
20240116,094800,8855691,524,524,524,524,71
|
|
20240116,094700,8818487,524,524,524,524,13
|
|
20240116,094600,8811675,525,525,525,525,254
|
|
20240116,094500,8678325,525,524,525,524,16
|
|
20240116,094400,8669928,524,524,524,524,0
|
|
20240116,094300,8669928,524,524,525,524,436
|
|
20240116,094200,8441455,523,523,523,523,0
|
|
20240116,094100,8441455,523,524,524,523,214
|
|
20240116,094000,8329369,524,524,524,524,15
|
|
20240116,093900,8321509,525,524,525,524,3042
|
|
20240116,093800,6724471,525,524,525,524,279
|
|
20240116,093700,6578008,525,524,525,524,88
|
|
20240116,093600,6531820,524,524,524,524,12
|
|
20240116,093500,6525532,525,525,525,525,1220
|
|
20240116,093400,5885032,526,525,526,525,278
|
|
20240116,093300,5738815,525,525,525,525,74
|
|
20240116,093200,5699965,525,524,525,524,536
|
|
20240116,093100,5418589,525,525,525,525,268
|
|
20240116,093000,5277889,524,524,524,524,0
|
|
20240116,092900,5277889,524,524,524,524,12
|
|
20240116,092800,5271601,524,524,524,524,0
|
|
20240116,092700,5271601,524,524,524,524,0
|
|
20240116,092600,5271601,524,523,524,523,9
|
|
20240116,092500,5266890,525,525,525,525,8
|
|
20240116,092400,5262690,524,524,524,524,0
|
|
20240116,092300,5262690,524,524,524,524,0
|
|
20240116,092200,5262690,524,524,524,523,516
|
|
20240116,092100,4992321,524,524,524,524,16
|
|
20240116,092000,4983937,524,525,526,524,37
|
|
20240116,091900,4964514,523,523,523,523,0
|
|
20240116,091800,4964514,523,524,524,523,1665
|
|
20240116,091700,4092123,524,524,524,524,0
|
|
20240116,091600,4092123,524,527,528,524,1771
|
|
20240116,091500,3158733,528,527,528,527,108
|
|
20240116,091400,3101740,527,527,527,527,20
|
|
20240116,091300,3091200,528,522,528,522,5018
|
|
20240116,091200,445132,522,522,522,522,2
|
|
20240116,091100,444088,522,522,523,522,23
|
|
20240116,091000,432063,523,523,523,523,0
|
|
20240116,090900,432063,523,523,523,523,0
|
|
20240116,090800,432063,523,523,523,523,0
|
|
20240116,090700,432063,523,522,523,522,20
|
|
20240116,090600,421618,524,524,524,524,0
|
|
20240116,090500,421618,524,524,524,524,0
|
|
20240116,090400,421618,524,524,524,524,0
|
|
20240116,090300,421618,524,523,524,523,548
|
|
20240116,090200,134483,524,524,524,524,1
|
|
20240116,090100,133959,526,521,526,521,168
|
|
20240116,090000,45972,514,523,523,514,89
|