589 lines
25 KiB
CSV
589 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184600,107482439,522,522,522,522,1009
|
|
20240326,184500,107482439,522,522,522,522,0
|
|
20240326,184400,107482439,522,522,522,522,0
|
|
20240326,184300,107482439,522,522,522,522,0
|
|
20240326,184200,107482439,522,522,522,522,0
|
|
20240326,184100,107482439,522,522,522,522,0
|
|
20240326,184000,107482439,522,522,522,522,0
|
|
20240326,183900,107482439,522,522,522,522,0
|
|
20240326,183800,107482439,522,522,522,522,0
|
|
20240326,183700,107482439,522,522,522,522,0
|
|
20240326,183600,107482439,522,522,522,522,0
|
|
20240326,183500,107482439,522,522,522,522,0
|
|
20240326,183400,107482439,522,522,522,522,0
|
|
20240326,183300,107482439,522,522,522,522,0
|
|
20240326,183200,107482439,522,522,522,522,0
|
|
20240326,183100,107482439,522,522,522,522,0
|
|
20240326,183000,107482439,522,522,522,522,0
|
|
20240326,182900,107482439,522,522,522,522,0
|
|
20240326,182800,107482439,522,522,522,522,0
|
|
20240326,182700,107482439,522,522,522,522,0
|
|
20240326,182600,107482439,522,522,522,522,0
|
|
20240326,182500,107482439,522,522,522,522,0
|
|
20240326,182400,107482439,522,522,522,522,0
|
|
20240326,182300,107482439,522,522,522,522,0
|
|
20240326,182200,107482439,522,522,522,522,0
|
|
20240326,182100,107482439,522,522,522,522,0
|
|
20240326,182000,107482439,522,522,522,522,0
|
|
20240326,181900,107482439,522,522,522,522,0
|
|
20240326,181800,107482439,522,522,522,522,0
|
|
20240326,181700,107482439,522,522,522,522,0
|
|
20240326,181600,107482439,522,522,522,522,1009
|
|
20240326,181500,107482439,522,522,522,522,0
|
|
20240326,181400,107482439,522,522,522,522,0
|
|
20240326,181300,107482439,522,522,522,522,0
|
|
20240326,181200,107482439,522,522,522,522,0
|
|
20240326,181100,107482439,522,522,522,522,0
|
|
20240326,181000,107482439,522,522,522,522,0
|
|
20240326,180900,107482439,522,522,522,522,0
|
|
20240326,180800,107482439,522,522,522,522,0
|
|
20240326,180700,107482439,522,522,522,522,0
|
|
20240326,180600,107482439,522,522,522,522,0
|
|
20240326,180500,107482439,522,522,522,522,0
|
|
20240326,180400,107482439,522,522,522,522,0
|
|
20240326,180300,107482439,522,522,522,522,0
|
|
20240326,180200,107482439,522,522,522,522,0
|
|
20240326,180100,107482439,522,522,522,522,0
|
|
20240326,180000,107482439,522,522,522,522,0
|
|
20240326,175900,107482439,522,522,522,522,0
|
|
20240326,175800,107482439,522,522,522,522,0
|
|
20240326,175700,107482439,522,522,522,522,0
|
|
20240326,175600,107482439,522,522,522,522,0
|
|
20240326,175500,107482439,522,522,522,522,0
|
|
20240326,175400,107482439,522,522,522,522,0
|
|
20240326,175300,107482439,522,522,522,522,0
|
|
20240326,175200,107482439,522,522,522,522,0
|
|
20240326,175100,107482439,522,522,522,522,0
|
|
20240326,175000,107482439,522,522,522,522,0
|
|
20240326,174900,107482439,522,522,522,522,0
|
|
20240326,174800,107482439,522,522,522,522,0
|
|
20240326,174700,107482439,522,522,522,522,0
|
|
20240326,174600,107482439,522,522,522,522,1009
|
|
20240326,174500,107482439,522,522,522,522,0
|
|
20240326,174400,107482439,522,522,522,522,0
|
|
20240326,174300,107482439,522,522,522,522,0
|
|
20240326,174200,107482439,522,522,522,522,0
|
|
20240326,174100,107482439,522,522,522,522,0
|
|
20240326,174000,107482439,522,522,522,522,0
|
|
20240326,173900,107482439,522,522,522,522,0
|
|
20240326,173800,107482439,522,522,522,522,0
|
|
20240326,173700,107482439,522,522,522,522,0
|
|
20240326,173600,107482439,522,522,522,522,0
|
|
20240326,173500,107482439,522,522,522,522,0
|
|
20240326,173400,107482439,522,522,522,522,0
|
|
20240326,173300,107482439,522,522,522,522,0
|
|
20240326,173200,107482439,522,522,522,522,0
|
|
20240326,173100,107482439,522,522,522,522,0
|
|
20240326,173000,107482439,522,522,522,522,0
|
|
20240326,172900,107482439,522,522,522,522,0
|
|
20240326,172800,107482439,522,522,522,522,0
|
|
20240326,172700,107482439,522,522,522,522,0
|
|
20240326,172600,107482439,522,522,522,522,0
|
|
20240326,172500,107482439,522,522,522,522,0
|
|
20240326,172400,107482439,522,522,522,522,0
|
|
20240326,172300,107482439,522,522,522,522,0
|
|
20240326,172200,107482439,522,522,522,522,0
|
|
20240326,172100,107482439,522,522,522,522,0
|
|
20240326,172000,107482439,522,522,522,522,0
|
|
20240326,171900,107482439,522,522,522,522,0
|
|
20240326,171800,107482439,522,522,522,522,0
|
|
20240326,171700,107482439,522,522,522,522,0
|
|
20240326,171600,107482439,522,522,522,522,1009
|
|
20240326,171500,107482439,522,522,522,522,0
|
|
20240326,171400,107482439,522,522,522,522,0
|
|
20240326,171300,107482439,522,522,522,522,0
|
|
20240326,171200,107482439,522,522,522,522,0
|
|
20240326,171100,107482439,522,522,522,522,0
|
|
20240326,171000,107482439,522,522,522,522,0
|
|
20240326,170900,107482439,522,522,522,522,0
|
|
20240326,170800,107482439,522,522,522,522,0
|
|
20240326,170700,107482439,522,522,522,522,0
|
|
20240326,170600,107482439,522,522,522,522,0
|
|
20240326,170500,107482439,522,522,522,522,0
|
|
20240326,170400,107482439,522,522,522,522,0
|
|
20240326,170300,107482439,522,522,522,522,0
|
|
20240326,170200,107482439,522,522,522,522,0
|
|
20240326,170100,107482439,522,522,522,522,0
|
|
20240326,170000,107482439,522,522,522,522,0
|
|
20240326,165900,107482439,522,522,522,522,0
|
|
20240326,165800,107482439,522,522,522,522,0
|
|
20240326,165700,107482439,522,522,522,522,0
|
|
20240326,165600,107482439,522,522,522,522,0
|
|
20240326,165500,107482439,522,522,522,522,0
|
|
20240326,165400,107482439,522,522,522,522,0
|
|
20240326,165300,107482439,522,522,522,522,0
|
|
20240326,165200,107482439,522,522,522,522,0
|
|
20240326,165100,107482439,522,522,522,522,0
|
|
20240326,165000,107482439,522,522,522,522,0
|
|
20240326,164900,107482439,522,522,522,522,0
|
|
20240326,164800,107482439,522,522,522,522,0
|
|
20240326,164700,107482439,522,522,522,522,0
|
|
20240326,164600,107482439,522,522,522,522,1009
|
|
20240326,164500,107482439,522,522,522,522,0
|
|
20240326,164400,107482439,522,522,522,522,0
|
|
20240326,164300,107482439,522,522,522,522,0
|
|
20240326,164200,107482439,522,522,522,522,0
|
|
20240326,164100,107482439,522,522,522,522,0
|
|
20240326,164000,107482439,522,522,522,522,0
|
|
20240326,163900,107482439,522,522,522,522,0
|
|
20240326,163800,107482439,522,522,522,522,0
|
|
20240326,163700,107482439,522,522,522,522,0
|
|
20240326,163600,107482439,522,522,522,522,0
|
|
20240326,163500,107482439,522,522,522,522,0
|
|
20240326,163400,107482439,522,522,522,522,0
|
|
20240326,163300,107482439,522,522,522,522,0
|
|
20240326,163200,107482439,522,522,522,522,0
|
|
20240326,163100,107482439,522,522,522,522,0
|
|
20240326,163000,107482439,522,522,522,522,0
|
|
20240326,162900,107482439,522,522,522,522,0
|
|
20240326,162800,107482439,522,522,522,522,0
|
|
20240326,162700,107482439,522,522,522,522,0
|
|
20240326,162600,107482439,522,522,522,522,0
|
|
20240326,162500,107482439,522,522,522,522,0
|
|
20240326,162400,107482439,522,522,522,522,0
|
|
20240326,162300,107482439,522,522,522,522,0
|
|
20240326,162200,107482439,522,522,522,522,0
|
|
20240326,162100,107482439,522,522,522,522,0
|
|
20240326,162000,107482439,522,522,522,522,0
|
|
20240326,161900,107482439,522,522,522,522,0
|
|
20240326,161800,107482439,522,522,522,522,0
|
|
20240326,161700,107482439,522,522,522,522,0
|
|
20240326,161600,107482439,522,522,522,522,1009
|
|
20240326,161500,107482439,522,522,522,522,0
|
|
20240326,161400,107482439,522,522,522,522,0
|
|
20240326,161300,107482439,522,522,522,522,0
|
|
20240326,161200,107482439,522,522,522,522,0
|
|
20240326,161100,107482439,522,522,522,522,0
|
|
20240326,161000,107482439,522,522,522,522,0
|
|
20240326,160900,107482439,522,522,522,522,0
|
|
20240326,160800,107482439,522,522,522,522,0
|
|
20240326,160700,107482439,522,522,522,522,0
|
|
20240326,160600,107482439,522,522,522,522,0
|
|
20240326,160500,107482439,522,522,522,522,0
|
|
20240326,160400,107482439,522,522,522,522,0
|
|
20240326,160300,107482439,522,522,522,522,0
|
|
20240326,160200,107482439,522,522,522,522,0
|
|
20240326,160100,107482439,522,522,522,522,0
|
|
20240326,160000,107482439,522,522,522,522,0
|
|
20240326,155900,107482439,522,522,522,522,0
|
|
20240326,155800,107482439,522,522,522,522,0
|
|
20240326,155700,107482439,522,522,522,522,0
|
|
20240326,155600,107482439,522,522,522,522,0
|
|
20240326,155500,107482439,522,522,522,522,0
|
|
20240326,155400,107482439,522,522,522,522,0
|
|
20240326,155300,107482439,522,522,522,522,0
|
|
20240326,155200,107482439,522,522,522,522,0
|
|
20240326,155100,107482439,522,522,522,522,0
|
|
20240326,155000,107482439,522,522,522,522,0
|
|
20240326,154900,107482439,522,522,522,522,0
|
|
20240326,154800,107482439,522,522,522,522,0
|
|
20240326,154700,107482439,522,522,522,522,0
|
|
20240326,154600,107482439,522,522,522,522,1009
|
|
20240326,154500,107482439,522,522,522,522,0
|
|
20240326,154400,107482439,522,522,522,522,0
|
|
20240326,154300,107482439,522,522,522,522,0
|
|
20240326,154200,107482439,522,522,522,522,0
|
|
20240326,154100,107482439,522,522,522,522,0
|
|
20240326,154000,107482439,522,522,522,522,0
|
|
20240326,153900,107482439,522,522,522,522,0
|
|
20240326,153800,107482439,522,522,522,522,0
|
|
20240326,153700,107482439,522,522,522,522,0
|
|
20240326,153600,107482439,522,522,522,522,0
|
|
20240326,153500,107482439,522,522,522,522,0
|
|
20240326,153400,107482439,522,522,522,522,0
|
|
20240326,153300,107482439,522,522,522,522,0
|
|
20240326,153200,107482439,522,522,522,522,0
|
|
20240326,153100,107482439,522,522,522,522,0
|
|
20240326,153000,107482439,522,522,522,522,1009
|
|
20240326,152900,106955741,522,522,522,522,0
|
|
20240326,152800,106955741,522,522,522,522,0
|
|
20240326,152700,106955741,522,522,522,522,0
|
|
20240326,152600,106955741,522,522,522,522,0
|
|
20240326,152500,106955741,522,522,522,522,0
|
|
20240326,152400,106955741,522,522,522,522,0
|
|
20240326,152300,106955741,522,522,522,522,0
|
|
20240326,152200,106955741,522,522,522,522,0
|
|
20240326,152100,106955741,522,522,522,522,0
|
|
20240326,152000,106955741,522,522,522,522,0
|
|
20240326,151900,106955741,522,522,522,522,1
|
|
20240326,151800,106955219,519,521,521,519,163
|
|
20240326,151700,106870616,522,522,522,522,10
|
|
20240326,151600,106865396,522,522,522,522,0
|
|
20240326,151500,106865396,522,522,522,522,10
|
|
20240326,151400,106860176,519,519,519,519,0
|
|
20240326,151300,106860176,519,520,520,519,2951
|
|
20240326,151200,105328579,520,520,520,520,0
|
|
20240326,151100,105328579,520,520,520,520,5
|
|
20240326,151000,105325979,522,522,522,522,0
|
|
20240326,150900,105325979,522,522,522,522,0
|
|
20240326,150800,105325979,522,522,522,522,0
|
|
20240326,150700,105325979,522,522,522,522,0
|
|
20240326,150600,105325979,522,522,522,522,488
|
|
20240326,150500,105071243,522,522,522,522,600
|
|
20240326,150400,104758043,522,522,522,522,0
|
|
20240326,150300,104758043,522,522,522,522,0
|
|
20240326,150200,104758043,522,522,522,522,0
|
|
20240326,150100,104758043,522,522,522,522,0
|
|
20240326,150000,104758043,522,522,522,522,0
|
|
20240326,145900,104758043,522,522,522,522,400
|
|
20240326,145800,104549243,522,522,522,522,0
|
|
20240326,145700,104549243,522,522,522,522,0
|
|
20240326,145600,104549243,522,521,522,521,11
|
|
20240326,145500,104543510,521,521,521,521,0
|
|
20240326,145400,104543510,521,521,521,521,2
|
|
20240326,145300,104542468,522,522,522,522,0
|
|
20240326,145200,104542468,522,522,522,522,0
|
|
20240326,145100,104542468,522,522,522,522,0
|
|
20240326,145000,104542468,522,522,522,522,2
|
|
20240326,144900,104541424,521,522,522,521,21
|
|
20240326,144800,104530482,522,522,522,522,0
|
|
20240326,144700,104530482,522,522,522,522,0
|
|
20240326,144600,104530482,522,522,522,522,0
|
|
20240326,144500,104530482,522,522,522,522,0
|
|
20240326,144400,104530482,522,522,522,522,0
|
|
20240326,144300,104530482,522,522,522,522,0
|
|
20240326,144200,104530482,522,522,522,522,0
|
|
20240326,144100,104530482,522,522,522,522,0
|
|
20240326,144000,104530482,522,522,522,522,0
|
|
20240326,143900,104530482,522,522,522,522,0
|
|
20240326,143800,104530482,522,522,522,522,1
|
|
20240326,143700,104529960,521,521,521,521,2
|
|
20240326,143600,104528918,522,521,522,521,11
|
|
20240326,143500,104523177,521,521,521,521,1
|
|
20240326,143400,104522656,522,522,522,522,0
|
|
20240326,143300,104522656,522,522,522,522,100
|
|
20240326,143200,104470456,522,522,522,522,0
|
|
20240326,143100,104470456,522,522,522,522,1
|
|
20240326,143000,104469934,522,522,522,522,0
|
|
20240326,142900,104469934,522,522,522,522,0
|
|
20240326,142800,104469934,522,522,522,522,0
|
|
20240326,142700,104469934,522,521,522,521,23
|
|
20240326,142600,104457949,521,521,521,521,0
|
|
20240326,142500,104457949,521,521,521,521,138
|
|
20240326,142400,104386051,522,522,522,522,0
|
|
20240326,142300,104386051,522,522,522,522,0
|
|
20240326,142200,104386051,522,522,522,522,0
|
|
20240326,142100,104386051,522,522,522,522,50
|
|
20240326,142000,104359951,522,522,522,522,3
|
|
20240326,141900,104358385,522,522,522,522,0
|
|
20240326,141800,104358385,522,522,522,522,0
|
|
20240326,141700,104358385,522,522,522,522,10
|
|
20240326,141600,104353165,522,522,522,522,0
|
|
20240326,141500,104353165,522,522,522,522,0
|
|
20240326,141400,104353165,522,522,522,522,0
|
|
20240326,141300,104353165,522,522,522,522,0
|
|
20240326,141200,104353165,522,522,522,522,0
|
|
20240326,141100,104353165,522,522,522,522,347
|
|
20240326,141000,104172031,522,522,522,522,2
|
|
20240326,140900,104170987,518,518,518,518,0
|
|
20240326,140800,104170987,518,518,518,518,0
|
|
20240326,140700,104170987,518,518,518,518,0
|
|
20240326,140600,104170987,518,518,518,518,0
|
|
20240326,140500,104170987,518,518,518,518,1
|
|
20240326,140400,104170469,522,522,522,522,2
|
|
20240326,140300,104169425,518,519,519,518,655
|
|
20240326,140200,103830127,522,522,522,522,0
|
|
20240326,140100,103830127,522,522,522,522,0
|
|
20240326,140000,103830127,522,522,522,522,0
|
|
20240326,135900,103830127,522,522,522,522,0
|
|
20240326,135800,103830127,522,522,522,522,0
|
|
20240326,135700,103830127,522,522,522,522,0
|
|
20240326,135600,103830127,522,519,522,519,2
|
|
20240326,135500,103829086,519,517,519,517,3033
|
|
20240326,135400,102261017,517,518,518,517,1146
|
|
20240326,135300,101667570,518,518,518,518,0
|
|
20240326,135200,101667570,518,518,518,518,1
|
|
20240326,135100,101667052,519,519,519,519,0
|
|
20240326,135000,101667052,519,521,521,519,127
|
|
20240326,134900,101601020,520,520,520,520,0
|
|
20240326,134800,101601020,520,520,520,520,0
|
|
20240326,134700,101601020,520,520,520,520,0
|
|
20240326,134600,101601020,520,520,520,520,0
|
|
20240326,134500,101601020,520,520,520,520,0
|
|
20240326,134400,101601020,520,520,520,520,1
|
|
20240326,134300,101600500,520,520,520,520,10
|
|
20240326,134200,101595300,522,522,522,522,1
|
|
20240326,134100,101594778,520,522,522,520,36
|
|
20240326,134000,101575988,522,522,522,522,0
|
|
20240326,133900,101575988,522,522,522,522,0
|
|
20240326,133800,101575988,522,522,522,522,1
|
|
20240326,133700,101575466,519,522,522,519,2
|
|
20240326,133600,101574425,519,522,522,519,2926
|
|
20240326,133500,100055640,523,524,524,523,374
|
|
20240326,133400,99860033,524,524,524,524,2
|
|
20240326,133300,99858985,525,525,525,525,4
|
|
20240326,133200,99856885,526,526,526,526,10
|
|
20240326,133100,99851625,523,523,523,523,1
|
|
20240326,133000,99851102,526,526,526,526,0
|
|
20240326,132900,99851102,526,526,526,526,0
|
|
20240326,132800,99851102,526,526,526,526,0
|
|
20240326,132700,99851102,526,526,526,526,128
|
|
20240326,132600,99783774,526,524,526,524,2
|
|
20240326,132500,99782724,524,524,524,524,0
|
|
20240326,132400,99782724,524,519,525,519,13429
|
|
20240326,132300,92770817,519,519,519,519,0
|
|
20240326,132200,92770817,519,519,519,519,0
|
|
20240326,132100,92770817,519,519,519,519,0
|
|
20240326,132000,92770817,519,519,519,519,0
|
|
20240326,131900,92770817,519,519,519,519,0
|
|
20240326,131800,92770817,519,519,519,519,0
|
|
20240326,131700,92770817,519,519,519,519,20
|
|
20240326,131600,92760437,519,519,519,519,1
|
|
20240326,131500,92759918,519,519,519,519,0
|
|
20240326,131400,92759918,519,519,519,519,0
|
|
20240326,131300,92759918,519,519,519,519,0
|
|
20240326,131200,92759918,519,519,519,519,0
|
|
20240326,131100,92759918,519,519,519,519,1
|
|
20240326,131000,92759399,519,519,519,519,0
|
|
20240326,130900,92759399,519,519,519,519,0
|
|
20240326,130800,92759399,519,519,519,519,1
|
|
20240326,130700,92758880,519,519,519,519,0
|
|
20240326,130600,92758880,519,519,519,519,0
|
|
20240326,130500,92758880,519,519,519,519,50
|
|
20240326,130400,92732930,519,519,519,519,4
|
|
20240326,130300,92730854,518,518,518,518,0
|
|
20240326,130200,92730854,518,519,519,518,2435
|
|
20240326,130100,91467982,520,520,520,520,0
|
|
20240326,130000,91467982,520,520,520,520,0
|
|
20240326,125900,91467982,520,520,520,520,14
|
|
20240326,125800,91460702,520,520,520,520,400
|
|
20240326,125700,91252702,520,520,520,520,0
|
|
20240326,125600,91252702,520,520,520,520,1
|
|
20240326,125500,91252182,520,520,520,520,100
|
|
20240326,125400,91200182,520,520,520,520,0
|
|
20240326,125300,91200182,520,520,520,520,23
|
|
20240326,125200,91188222,519,519,519,519,400
|
|
20240326,125100,90980622,520,520,520,520,0
|
|
20240326,125000,90980622,520,520,520,520,0
|
|
20240326,124900,90980622,520,520,520,520,0
|
|
20240326,124800,90980622,520,520,520,520,15
|
|
20240326,124700,90972822,520,520,520,520,0
|
|
20240326,124600,90972822,520,520,520,520,0
|
|
20240326,124500,90972822,520,518,520,518,2
|
|
20240326,124400,90971784,518,518,518,518,0
|
|
20240326,124300,90971784,518,518,518,518,1246
|
|
20240326,124200,90326356,518,518,518,518,510
|
|
20240326,124100,90062176,520,520,520,520,0
|
|
20240326,124000,90062176,520,520,520,520,1
|
|
20240326,123900,90061656,520,519,520,519,15
|
|
20240326,123800,90053865,519,519,519,519,7
|
|
20240326,123700,90050232,518,518,518,518,0
|
|
20240326,123600,90050232,518,518,518,518,0
|
|
20240326,123500,90050232,518,518,518,518,0
|
|
20240326,123400,90050232,518,518,518,518,20
|
|
20240326,123300,90039872,520,520,520,520,0
|
|
20240326,123200,90039872,520,520,520,520,0
|
|
20240326,123100,90039872,520,520,520,520,0
|
|
20240326,123000,90039872,520,520,520,520,0
|
|
20240326,122900,90039872,520,519,520,519,7
|
|
20240326,122800,90036238,520,520,520,520,20
|
|
20240326,122700,90025838,520,520,520,520,10
|
|
20240326,122600,90020638,520,520,520,520,60
|
|
20240326,122500,89989438,520,520,520,520,0
|
|
20240326,122400,89989438,520,520,520,520,102
|
|
20240326,122300,89936398,520,520,520,520,185
|
|
20240326,122200,89840198,520,520,520,520,1163
|
|
20240326,122100,89235438,520,520,520,520,0
|
|
20240326,122000,89235438,520,520,520,520,55
|
|
20240326,121900,89206838,520,520,520,520,0
|
|
20240326,121800,89206838,520,520,520,520,3060
|
|
20240326,121700,87615638,520,520,520,520,20
|
|
20240326,121600,87605238,520,520,520,520,5
|
|
20240326,121500,87602638,520,520,520,520,0
|
|
20240326,121400,87602638,520,520,520,520,0
|
|
20240326,121300,87602638,520,520,520,520,0
|
|
20240326,121200,87602638,520,520,520,520,200
|
|
20240326,121100,87498638,520,520,520,520,148
|
|
20240326,121000,87421678,520,520,520,520,0
|
|
20240326,120900,87421678,520,520,520,520,0
|
|
20240326,120800,87421678,520,520,520,520,0
|
|
20240326,120700,87421678,520,520,520,520,0
|
|
20240326,120600,87421678,520,520,520,520,0
|
|
20240326,120500,87421678,520,520,520,520,0
|
|
20240326,120400,87421678,520,520,520,520,0
|
|
20240326,120300,87421678,520,520,520,520,0
|
|
20240326,120200,87421678,520,518,520,518,683
|
|
20240326,120100,87067378,519,519,519,519,5
|
|
20240326,120000,87064783,519,519,519,519,1
|
|
20240326,115900,87064264,520,520,520,520,0
|
|
20240326,115800,87064264,520,520,520,520,0
|
|
20240326,115700,87064264,520,520,520,520,29
|
|
20240326,115600,87049184,520,520,520,520,0
|
|
20240326,115500,87049184,520,520,520,520,0
|
|
20240326,115400,87049184,520,520,520,520,0
|
|
20240326,115300,87049184,520,520,520,520,0
|
|
20240326,115200,87049184,520,520,520,520,0
|
|
20240326,115100,87049184,520,520,520,520,0
|
|
20240326,115000,87049184,520,520,520,520,5
|
|
20240326,114900,87046584,516,516,516,516,0
|
|
20240326,114800,87046584,516,516,516,516,1000
|
|
20240326,114700,86530584,516,516,516,516,1
|
|
20240326,114600,86530068,520,520,520,520,0
|
|
20240326,114500,86530068,520,520,520,520,21
|
|
20240326,114400,86519148,516,516,516,516,1
|
|
20240326,114300,86518632,520,520,520,520,0
|
|
20240326,114200,86518632,520,520,520,520,0
|
|
20240326,114100,86518632,520,520,520,520,0
|
|
20240326,114000,86518632,520,520,520,520,0
|
|
20240326,113900,86518632,520,519,520,519,2
|
|
20240326,113800,86517593,516,516,516,516,0
|
|
20240326,113700,86517593,516,516,516,516,0
|
|
20240326,113600,86517593,516,519,519,516,9998
|
|
20240326,113500,81355699,519,520,520,519,40
|
|
20240326,113400,81334909,520,520,520,520,0
|
|
20240326,113300,81334909,520,520,520,520,0
|
|
20240326,113200,81334909,520,520,520,520,15
|
|
20240326,113100,81327109,520,520,520,520,0
|
|
20240326,113000,81327109,520,520,520,520,0
|
|
20240326,112900,81327109,520,519,520,519,19
|
|
20240326,112800,81317230,519,519,519,519,2
|
|
20240326,112700,81316192,520,520,520,520,2
|
|
20240326,112600,81315152,520,519,520,519,159
|
|
20240326,112500,81232622,517,517,517,517,0
|
|
20240326,112400,81232622,517,517,517,517,0
|
|
20240326,112300,81232622,517,520,520,517,54
|
|
20240326,112200,81204692,516,519,519,516,560
|
|
20240326,112100,80914889,520,520,520,520,5
|
|
20240326,112000,80912289,520,520,520,520,374
|
|
20240326,111900,80717809,520,520,520,520,0
|
|
20240326,111800,80717809,520,520,520,520,0
|
|
20240326,111700,80717809,520,520,520,520,132
|
|
20240326,111600,80649169,520,520,520,520,3
|
|
20240326,111500,80647609,520,520,520,520,1
|
|
20240326,111400,80647089,519,519,519,519,0
|
|
20240326,111300,80647089,519,519,519,519,52
|
|
20240326,111200,80620101,519,523,523,519,2001
|
|
20240326,111100,79581578,519,521,521,519,1300
|
|
20240326,111000,78905590,524,524,524,524,0
|
|
20240326,110900,78905590,524,524,524,524,0
|
|
20240326,110800,78905590,524,524,524,524,300
|
|
20240326,110700,78748390,524,524,524,524,0
|
|
20240326,110600,78748390,524,524,524,524,300
|
|
20240326,110500,78591190,523,523,523,523,0
|
|
20240326,110400,78591190,523,523,523,523,0
|
|
20240326,110300,78591190,523,523,523,523,439
|
|
20240326,110200,78361593,520,520,520,520,0
|
|
20240326,110100,78361593,520,521,523,520,319
|
|
20240326,110000,78195039,520,520,520,520,542
|
|
20240326,105900,77913199,520,520,520,520,1
|
|
20240326,105800,77912679,520,521,521,520,6
|
|
20240326,105700,77909558,521,521,521,519,96
|
|
20240326,105600,77859546,520,520,520,520,387
|
|
20240326,105500,77658306,520,519,520,519,3073
|
|
20240326,105400,76062088,520,520,520,520,3
|
|
20240326,105300,76060528,517,520,520,517,385
|
|
20240326,105200,75861165,520,520,520,520,0
|
|
20240326,105100,75861165,520,520,520,520,2000
|
|
20240326,105000,74821165,520,520,520,520,10
|
|
20240326,104900,74815965,520,520,520,520,228
|
|
20240326,104800,74697405,520,520,520,520,0
|
|
20240326,104700,74697405,520,520,520,520,25
|
|
20240326,104600,74684405,520,520,520,520,0
|
|
20240326,104500,74684405,520,520,520,520,0
|
|
20240326,104400,74684405,520,520,520,520,0
|
|
20240326,104300,74684405,520,520,520,520,20
|
|
20240326,104200,74674005,520,520,520,520,14
|
|
20240326,104100,74666725,520,520,520,520,0
|
|
20240326,104000,74666725,520,520,520,520,0
|
|
20240326,103900,74666725,520,520,520,520,10
|
|
20240326,103800,74661525,520,520,520,520,0
|
|
20240326,103700,74661525,520,520,520,520,1
|
|
20240326,103600,74661005,517,517,517,517,0
|
|
20240326,103500,74661005,517,517,517,517,0
|
|
20240326,103400,74661005,517,519,519,517,29
|
|
20240326,103300,74645956,520,520,520,520,0
|
|
20240326,103200,74645956,520,520,520,520,2
|
|
20240326,103100,74644916,520,520,520,520,1
|
|
20240326,103000,74644396,520,520,520,520,0
|
|
20240326,102900,74644396,520,520,520,520,1
|
|
20240326,102800,74643876,519,519,519,519,72
|
|
20240326,102700,74606508,519,518,519,518,4000
|
|
20240326,102600,72530530,518,518,518,518,22
|
|
20240326,102500,72519134,518,518,518,518,0
|
|
20240326,102400,72519134,518,516,518,516,6
|
|
20240326,102300,72516030,518,518,518,518,1
|
|
20240326,102200,72515512,518,518,518,518,0
|
|
20240326,102100,72515512,518,518,518,518,0
|
|
20240326,102000,72515512,518,518,518,518,0
|
|
20240326,101900,72515512,518,518,518,518,48
|
|
20240326,101800,72490648,518,518,518,518,3
|
|
20240326,101700,72489094,518,518,518,518,178
|
|
20240326,101600,72396890,518,518,518,518,4
|
|
20240326,101500,72394818,517,517,517,517,1401
|
|
20240326,101400,71670501,515,516,516,515,501
|
|
20240326,101300,71412485,518,518,518,518,0
|
|
20240326,101200,71412485,518,518,518,518,0
|
|
20240326,101100,71412485,518,515,518,514,1810
|
|
20240326,101000,70481293,516,516,516,516,248
|
|
20240326,100900,70353325,518,517,518,517,3021
|
|
20240326,100800,68789447,518,518,518,518,0
|
|
20240326,100700,68789447,518,518,518,518,1020
|
|
20240326,100600,68261087,518,518,518,518,0
|
|
20240326,100500,68261087,518,519,519,518,2813
|
|
20240326,100400,66803950,519,519,519,519,5
|
|
20240326,100300,66801355,519,519,519,519,0
|
|
20240326,100200,66801355,519,519,519,519,1
|
|
20240326,100100,66800836,518,518,518,518,1
|
|
20240326,100000,66800318,518,518,518,518,0
|
|
20240326,095900,66800318,518,518,518,518,0
|
|
20240326,095800,66800318,518,520,520,518,1010
|
|
20240326,095700,66277118,520,520,520,520,0
|
|
20240326,095600,66277118,520,520,520,520,39
|
|
20240326,095500,66256838,520,520,520,520,2
|
|
20240326,095400,66255798,520,520,520,520,1
|
|
20240326,095300,66255278,520,520,520,520,1500
|
|
20240326,095200,65475278,521,521,521,521,149
|
|
20240326,095100,65397649,521,521,521,521,71
|
|
20240326,095000,65360658,521,520,521,520,43
|
|
20240326,094900,65338286,518,518,518,518,1500
|
|
20240326,094800,64561286,520,518,520,518,3700
|
|
20240326,094700,62642858,518,518,518,518,10
|
|
20240326,094600,62637678,518,517,518,516,6
|
|
20240326,094500,62634575,516,518,518,516,77
|
|
20240326,094400,62594718,518,518,518,518,0
|
|
20240326,094300,62594718,518,518,518,518,0
|
|
20240326,094200,62594718,518,518,518,518,4
|
|
20240326,094100,62592646,518,518,518,518,101
|
|
20240326,094000,62540328,518,518,518,518,216
|
|
20240326,093900,62428440,518,518,518,518,7
|
|
20240326,093800,62424814,518,518,518,518,20
|
|
20240326,093700,62414454,518,518,518,518,3
|
|
20240326,093600,62412900,518,516,518,516,153
|
|
20240326,093500,62333666,518,518,518,518,0
|
|
20240326,093400,62333666,518,517,518,517,219
|
|
20240326,093300,62220225,517,514,517,514,6726
|
|
20240326,093200,58753272,513,513,513,513,0
|
|
20240326,093100,58753272,513,513,515,511,8301
|
|
20240326,093000,54496350,515,514,515,514,3939
|
|
20240326,092900,52468213,513,512,513,512,3910
|
|
20240326,092800,50462431,513,513,513,513,1
|
|
20240326,092700,50461918,512,512,512,512,885
|
|
20240326,092600,50008798,513,513,513,513,301
|
|
20240326,092500,49854385,513,513,513,513,50
|
|
20240326,092400,49828735,513,513,513,513,1662
|
|
20240326,092300,48976129,513,513,513,513,247
|
|
20240326,092200,48849418,513,512,514,512,1344
|
|
20240326,092100,48159219,513,512,513,512,222
|
|
20240326,092000,48045435,512,511,512,510,3379
|
|
20240326,091900,46321650,511,512,512,511,18
|
|
20240326,091800,46312442,512,513,513,512,17
|
|
20240326,091700,46303737,514,514,514,514,1
|
|
20240326,091600,46303223,509,509,509,509,10
|
|
20240326,091500,46298133,509,511,515,509,28478
|
|
20240326,091400,31786114,511,513,515,511,19435
|
|
20240326,091300,21838178,515,514,515,514,907
|
|
20240326,091200,21371286,513,512,513,512,89
|
|
20240326,091100,21325630,512,512,512,512,0
|
|
20240326,091000,21325630,512,512,512,512,401
|
|
20240326,090900,21120318,512,517,517,512,667
|
|
20240326,090800,20778809,511,516,516,511,4190
|
|
20240326,090700,18630227,515,518,518,515,7
|
|
20240326,090600,18626616,513,513,513,513,0
|
|
20240326,090500,18626616,513,514,514,512,13989
|
|
20240326,090400,11460829,514,515,515,513,13229
|
|
20240326,090300,4664630,514,520,520,514,5635
|
|
20240326,090200,1761887,522,523,523,522,3039
|
|
20240326,090100,175528,527,528,528,527,137
|
|
20240326,090000,103292,527,527,527,527,196
|