599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185600,53469519,516,516,516,516,1018
|
|
20240325,185500,53469519,516,516,516,516,0
|
|
20240325,185400,53469519,516,516,516,516,0
|
|
20240325,185300,53469519,516,516,516,516,0
|
|
20240325,185200,53469519,516,516,516,516,0
|
|
20240325,185100,53469519,516,516,516,516,0
|
|
20240325,185000,53469519,516,516,516,516,0
|
|
20240325,184900,53469519,516,516,516,516,0
|
|
20240325,184800,53469519,516,516,516,516,0
|
|
20240325,184700,53469519,516,516,516,516,0
|
|
20240325,184600,53469519,516,516,516,516,0
|
|
20240325,184500,53469519,516,516,516,516,0
|
|
20240325,184400,53469519,516,516,516,516,0
|
|
20240325,184300,53469519,516,516,516,516,0
|
|
20240325,184200,53469519,516,516,516,516,0
|
|
20240325,184100,53469519,516,516,516,516,0
|
|
20240325,184000,53469519,516,516,516,516,0
|
|
20240325,183900,53469519,516,516,516,516,0
|
|
20240325,183800,53469519,516,516,516,516,0
|
|
20240325,183700,53469519,516,516,516,516,0
|
|
20240325,183600,53469519,516,516,516,516,0
|
|
20240325,183500,53469519,516,516,516,516,0
|
|
20240325,183400,53469519,516,516,516,516,0
|
|
20240325,183300,53469519,516,516,516,516,0
|
|
20240325,183200,53469519,516,516,516,516,0
|
|
20240325,183100,53469519,516,516,516,516,0
|
|
20240325,183000,53469519,516,516,516,516,0
|
|
20240325,182900,53469519,516,516,516,516,0
|
|
20240325,182800,53469519,516,516,516,516,0
|
|
20240325,182700,53469519,516,516,516,516,0
|
|
20240325,182600,53469519,516,516,516,516,1018
|
|
20240325,182500,53469519,516,516,516,516,0
|
|
20240325,182400,53469519,516,516,516,516,0
|
|
20240325,182300,53469519,516,516,516,516,0
|
|
20240325,182200,53469519,516,516,516,516,0
|
|
20240325,182100,53469519,516,516,516,516,0
|
|
20240325,182000,53469519,516,516,516,516,0
|
|
20240325,181900,53469519,516,516,516,516,0
|
|
20240325,181800,53469519,516,516,516,516,0
|
|
20240325,181700,53469519,516,516,516,516,0
|
|
20240325,181600,53469519,516,516,516,516,0
|
|
20240325,181500,53469519,516,516,516,516,0
|
|
20240325,181400,53469519,516,516,516,516,0
|
|
20240325,181300,53469519,516,516,516,516,0
|
|
20240325,181200,53469519,516,516,516,516,0
|
|
20240325,181100,53469519,516,516,516,516,0
|
|
20240325,181000,53469519,516,516,516,516,0
|
|
20240325,180900,53469519,516,516,516,516,0
|
|
20240325,180800,53469519,516,516,516,516,0
|
|
20240325,180700,53469519,516,516,516,516,0
|
|
20240325,180600,53469519,516,516,516,516,0
|
|
20240325,180500,53469519,516,516,516,516,0
|
|
20240325,180400,53469519,516,516,516,516,0
|
|
20240325,180300,53469519,516,516,516,516,0
|
|
20240325,180200,53469519,516,516,516,516,0
|
|
20240325,180100,53469519,516,516,516,516,0
|
|
20240325,180000,53469519,516,516,516,516,0
|
|
20240325,175900,53469519,516,516,516,516,0
|
|
20240325,175800,53469519,516,516,516,516,0
|
|
20240325,175700,53469519,516,516,516,516,0
|
|
20240325,175600,53469519,516,516,516,516,1018
|
|
20240325,175500,53469519,516,516,516,516,0
|
|
20240325,175400,53469519,516,516,516,516,0
|
|
20240325,175300,53469519,516,516,516,516,0
|
|
20240325,175200,53469519,516,516,516,516,0
|
|
20240325,175100,53469519,516,516,516,516,0
|
|
20240325,175000,53469519,516,516,516,516,0
|
|
20240325,174900,53469519,516,516,516,516,0
|
|
20240325,174800,53469519,516,516,516,516,0
|
|
20240325,174700,53469519,516,516,516,516,0
|
|
20240325,174600,53469519,516,516,516,516,0
|
|
20240325,174500,53469519,516,516,516,516,0
|
|
20240325,174400,53469519,516,516,516,516,0
|
|
20240325,174300,53469519,516,516,516,516,0
|
|
20240325,174200,53469519,516,516,516,516,0
|
|
20240325,174100,53469519,516,516,516,516,0
|
|
20240325,174000,53469519,516,516,516,516,0
|
|
20240325,173900,53469519,516,516,516,516,0
|
|
20240325,173800,53469519,516,516,516,516,0
|
|
20240325,173700,53469519,516,516,516,516,0
|
|
20240325,173600,53469519,516,516,516,516,0
|
|
20240325,173500,53469519,516,516,516,516,0
|
|
20240325,173400,53469519,516,516,516,516,0
|
|
20240325,173300,53469519,516,516,516,516,0
|
|
20240325,173200,53469519,516,516,516,516,0
|
|
20240325,173100,53469519,516,516,516,516,0
|
|
20240325,173000,53469519,516,516,516,516,0
|
|
20240325,172900,53469519,516,516,516,516,0
|
|
20240325,172800,53469519,516,516,516,516,0
|
|
20240325,172700,53469519,516,516,516,516,0
|
|
20240325,172600,53469519,516,516,516,516,1018
|
|
20240325,172500,53469519,516,516,516,516,0
|
|
20240325,172400,53469519,516,516,516,516,0
|
|
20240325,172300,53469519,516,516,516,516,0
|
|
20240325,172200,53469519,516,516,516,516,0
|
|
20240325,172100,53469519,516,516,516,516,0
|
|
20240325,172000,53469519,516,516,516,516,0
|
|
20240325,171900,53469519,516,516,516,516,0
|
|
20240325,171800,53469519,516,516,516,516,0
|
|
20240325,171700,53469519,516,516,516,516,0
|
|
20240325,171600,53469519,516,516,516,516,0
|
|
20240325,171500,53469519,516,516,516,516,0
|
|
20240325,171400,53469519,516,516,516,516,0
|
|
20240325,171300,53469519,516,516,516,516,0
|
|
20240325,171200,53469519,516,516,516,516,0
|
|
20240325,171100,53469519,516,516,516,516,0
|
|
20240325,171000,53469519,516,516,516,516,0
|
|
20240325,170900,53469519,516,516,516,516,0
|
|
20240325,170800,53469519,516,516,516,516,0
|
|
20240325,170700,53469519,516,516,516,516,0
|
|
20240325,170600,53469519,516,516,516,516,0
|
|
20240325,170500,53469519,516,516,516,516,0
|
|
20240325,170400,53469519,516,516,516,516,0
|
|
20240325,170300,53469519,516,516,516,516,0
|
|
20240325,170200,53469519,516,516,516,516,0
|
|
20240325,170100,53469519,516,516,516,516,0
|
|
20240325,170000,53469519,516,516,516,516,0
|
|
20240325,165900,53469519,516,516,516,516,0
|
|
20240325,165800,53469519,516,516,516,516,0
|
|
20240325,165700,53469519,516,516,516,516,0
|
|
20240325,165600,53469519,516,516,516,516,1018
|
|
20240325,165500,53469519,516,516,516,516,0
|
|
20240325,165400,53469519,516,516,516,516,0
|
|
20240325,165300,53469519,516,516,516,516,0
|
|
20240325,165200,53469519,516,516,516,516,0
|
|
20240325,165100,53469519,516,516,516,516,0
|
|
20240325,165000,53469519,516,516,516,516,0
|
|
20240325,164900,53469519,516,516,516,516,0
|
|
20240325,164800,53469519,516,516,516,516,0
|
|
20240325,164700,53469519,516,516,516,516,0
|
|
20240325,164600,53469519,516,516,516,516,0
|
|
20240325,164500,53469519,516,516,516,516,0
|
|
20240325,164400,53469519,516,516,516,516,0
|
|
20240325,164300,53469519,516,516,516,516,0
|
|
20240325,164200,53469519,516,516,516,516,0
|
|
20240325,164100,53469519,516,516,516,516,0
|
|
20240325,164000,53469519,516,516,516,516,0
|
|
20240325,163900,53469519,516,516,516,516,0
|
|
20240325,163800,53469519,516,516,516,516,0
|
|
20240325,163700,53469519,516,516,516,516,0
|
|
20240325,163600,53469519,516,516,516,516,0
|
|
20240325,163500,53469519,516,516,516,516,0
|
|
20240325,163400,53469519,516,516,516,516,0
|
|
20240325,163300,53469519,516,516,516,516,0
|
|
20240325,163200,53469519,516,516,516,516,0
|
|
20240325,163100,53469519,516,516,516,516,0
|
|
20240325,163000,53469519,516,516,516,516,0
|
|
20240325,162900,53469519,516,516,516,516,0
|
|
20240325,162800,53469519,516,516,516,516,0
|
|
20240325,162700,53469519,516,516,516,516,0
|
|
20240325,162600,53469519,516,516,516,516,1018
|
|
20240325,162500,53469519,516,516,516,516,0
|
|
20240325,162400,53469519,516,516,516,516,0
|
|
20240325,162300,53469519,516,516,516,516,0
|
|
20240325,162200,53469519,516,516,516,516,0
|
|
20240325,162100,53469519,516,516,516,516,0
|
|
20240325,162000,53469519,516,516,516,516,0
|
|
20240325,161900,53469519,516,516,516,516,0
|
|
20240325,161800,53469519,516,516,516,516,0
|
|
20240325,161700,53469519,516,516,516,516,0
|
|
20240325,161600,53469519,516,516,516,516,0
|
|
20240325,161500,53469519,516,516,516,516,0
|
|
20240325,161400,53469519,516,516,516,516,0
|
|
20240325,161300,53469519,516,516,516,516,0
|
|
20240325,161200,53469519,516,516,516,516,0
|
|
20240325,161100,53469519,516,516,516,516,0
|
|
20240325,161000,53469519,516,516,516,516,0
|
|
20240325,160900,53469519,516,516,516,516,0
|
|
20240325,160800,53469519,516,516,516,516,0
|
|
20240325,160700,53469519,516,516,516,516,0
|
|
20240325,160600,53469519,516,516,516,516,0
|
|
20240325,160500,53469519,516,516,516,516,0
|
|
20240325,160400,53469519,516,516,516,516,0
|
|
20240325,160300,53469519,516,516,516,516,0
|
|
20240325,160200,53469519,516,516,516,516,0
|
|
20240325,160100,53469519,516,516,516,516,0
|
|
20240325,160000,53469519,516,516,516,516,0
|
|
20240325,155900,53469519,516,516,516,516,0
|
|
20240325,155800,53469519,516,516,516,516,0
|
|
20240325,155700,53469519,516,516,516,516,0
|
|
20240325,155600,53469519,516,516,516,516,1018
|
|
20240325,155500,53469519,516,516,516,516,0
|
|
20240325,155400,53469519,516,516,516,516,0
|
|
20240325,155300,53469519,516,516,516,516,0
|
|
20240325,155200,53469519,516,516,516,516,0
|
|
20240325,155100,53469519,516,516,516,516,0
|
|
20240325,155000,53469519,516,516,516,516,0
|
|
20240325,154900,53469519,516,516,516,516,0
|
|
20240325,154800,53469519,516,516,516,516,0
|
|
20240325,154700,53469519,516,516,516,516,0
|
|
20240325,154600,53469519,516,516,516,516,0
|
|
20240325,154500,53469519,516,516,516,516,0
|
|
20240325,154400,53469519,516,516,516,516,0
|
|
20240325,154300,53469519,516,516,516,516,0
|
|
20240325,154200,53469519,516,516,516,516,0
|
|
20240325,154100,53469519,516,516,516,516,0
|
|
20240325,154000,53469519,516,516,516,516,0
|
|
20240325,153900,53469519,516,516,516,516,0
|
|
20240325,153800,53469519,516,516,516,516,0
|
|
20240325,153700,53469519,516,516,516,516,0
|
|
20240325,153600,53469519,516,516,516,516,0
|
|
20240325,153500,53469519,516,516,516,516,0
|
|
20240325,153400,53469519,516,516,516,516,0
|
|
20240325,153300,53469519,516,516,516,516,0
|
|
20240325,153200,53469519,516,516,516,516,0
|
|
20240325,153100,53469519,516,516,516,516,0
|
|
20240325,153000,53469519,516,516,516,516,1018
|
|
20240325,152900,52944231,518,518,518,518,0
|
|
20240325,152800,52944231,518,518,518,518,0
|
|
20240325,152700,52944231,518,518,518,518,0
|
|
20240325,152600,52944231,518,518,518,518,0
|
|
20240325,152500,52944231,518,518,518,518,0
|
|
20240325,152400,52944231,518,518,518,518,0
|
|
20240325,152300,52944231,518,518,518,518,0
|
|
20240325,152200,52944231,518,518,518,518,0
|
|
20240325,152100,52944231,518,518,518,518,0
|
|
20240325,152000,52944231,518,518,518,518,0
|
|
20240325,151900,52944231,518,518,518,517,8
|
|
20240325,151800,52940089,518,518,518,518,0
|
|
20240325,151700,52940089,518,518,518,518,1
|
|
20240325,151600,52939571,516,516,516,516,1
|
|
20240325,151500,52939055,518,518,518,518,1
|
|
20240325,151400,52938537,516,516,516,516,1
|
|
20240325,151300,52938021,518,515,518,515,166
|
|
20240325,151200,52852528,518,515,518,515,3
|
|
20240325,151100,52850977,515,515,515,515,0
|
|
20240325,151000,52850977,515,515,515,515,1
|
|
20240325,150900,52850462,515,515,515,515,0
|
|
20240325,150800,52850462,515,516,516,515,2106
|
|
20240325,150700,51765418,517,517,517,517,1
|
|
20240325,150600,51764901,516,516,516,516,1
|
|
20240325,150500,51764385,517,517,517,517,0
|
|
20240325,150400,51764385,517,517,517,517,1
|
|
20240325,150300,51763868,516,516,516,516,1
|
|
20240325,150200,51763352,517,517,517,517,0
|
|
20240325,150100,51763352,517,516,517,516,2
|
|
20240325,150000,51762319,517,517,517,517,1
|
|
20240325,145900,51761802,516,516,516,516,1
|
|
20240325,145800,51761286,516,516,516,516,0
|
|
20240325,145700,51761286,516,517,517,516,2
|
|
20240325,145600,51760253,516,516,516,516,0
|
|
20240325,145500,51760253,516,516,516,516,1
|
|
20240325,145400,51759737,516,516,516,516,0
|
|
20240325,145300,51759737,516,516,516,516,1
|
|
20240325,145200,51759221,518,518,518,518,0
|
|
20240325,145100,51759221,518,516,518,516,2
|
|
20240325,145000,51758187,516,516,516,516,0
|
|
20240325,144900,51758187,516,516,516,516,0
|
|
20240325,144800,51758187,516,516,516,516,1
|
|
20240325,144700,51757671,518,518,518,518,1
|
|
20240325,144600,51757153,516,518,518,516,2
|
|
20240325,144500,51756119,516,516,516,516,0
|
|
20240325,144400,51756119,516,516,516,516,1
|
|
20240325,144300,51755603,518,518,518,518,1
|
|
20240325,144200,51755085,516,516,516,516,1
|
|
20240325,144100,51754569,516,516,516,516,0
|
|
20240325,144000,51754569,516,516,516,516,1
|
|
20240325,143900,51754053,518,518,518,518,1
|
|
20240325,143800,51753535,516,516,516,516,1
|
|
20240325,143700,51753019,518,518,518,518,1
|
|
20240325,143600,51752501,516,516,516,516,0
|
|
20240325,143500,51752501,516,518,518,516,2
|
|
20240325,143400,51751467,516,516,516,516,0
|
|
20240325,143300,51751467,516,516,516,516,1
|
|
20240325,143200,51750951,516,516,516,516,0
|
|
20240325,143100,51750951,516,516,516,516,1
|
|
20240325,143000,51750435,516,516,516,516,0
|
|
20240325,142900,51750435,516,516,516,516,1
|
|
20240325,142800,51749919,516,516,516,516,0
|
|
20240325,142700,51749919,516,516,516,516,1
|
|
20240325,142600,51749403,516,516,516,516,0
|
|
20240325,142500,51749403,516,516,516,516,1
|
|
20240325,142400,51748887,516,516,516,516,0
|
|
20240325,142300,51748887,516,516,516,516,1
|
|
20240325,142200,51748371,516,516,516,516,0
|
|
20240325,142100,51748371,516,516,516,516,0
|
|
20240325,142000,51748371,516,516,516,516,1
|
|
20240325,141900,51747855,516,516,516,516,0
|
|
20240325,141800,51747855,516,516,516,516,1
|
|
20240325,141700,51747339,516,516,516,516,0
|
|
20240325,141600,51747339,516,516,516,516,1
|
|
20240325,141500,51746823,518,518,518,518,0
|
|
20240325,141400,51746823,518,516,518,516,101
|
|
20240325,141300,51694507,518,518,518,518,0
|
|
20240325,141200,51694507,518,516,518,516,22
|
|
20240325,141100,51683113,516,516,516,516,0
|
|
20240325,141000,51683113,516,516,516,516,1
|
|
20240325,140900,51682597,518,518,518,518,1
|
|
20240325,140800,51682079,516,516,516,516,0
|
|
20240325,140700,51682079,516,516,516,516,1
|
|
20240325,140600,51681563,516,516,516,516,0
|
|
20240325,140500,51681563,516,516,516,516,1
|
|
20240325,140400,51681047,518,518,518,518,1
|
|
20240325,140300,51680529,516,516,516,516,1
|
|
20240325,140200,51680013,518,518,518,518,1
|
|
20240325,140100,51679495,516,516,516,516,1
|
|
20240325,140000,51678979,518,518,518,518,0
|
|
20240325,135900,51678979,518,518,518,516,15
|
|
20240325,135800,51671211,518,518,518,518,50
|
|
20240325,135700,51645311,516,516,516,516,2
|
|
20240325,135600,51644279,516,516,516,516,0
|
|
20240325,135500,51644279,516,516,516,516,1
|
|
20240325,135400,51643763,516,516,516,516,0
|
|
20240325,135300,51643763,516,516,516,516,0
|
|
20240325,135200,51643763,516,516,516,516,1
|
|
20240325,135100,51643247,518,518,518,518,1
|
|
20240325,135000,51642729,516,516,516,516,1
|
|
20240325,134900,51642213,516,516,516,516,0
|
|
20240325,134800,51642213,516,516,516,516,1
|
|
20240325,134700,51641697,516,516,516,516,0
|
|
20240325,134600,51641697,516,516,516,516,1
|
|
20240325,134500,51641181,516,516,516,516,0
|
|
20240325,134400,51641181,516,518,518,516,2
|
|
20240325,134300,51640147,516,516,516,516,0
|
|
20240325,134200,51640147,516,516,516,516,1
|
|
20240325,134100,51639631,516,516,516,516,0
|
|
20240325,134000,51639631,516,516,516,516,0
|
|
20240325,133900,51639631,516,516,516,516,1
|
|
20240325,133800,51639115,516,516,516,516,0
|
|
20240325,133700,51639115,516,516,516,516,1
|
|
20240325,133600,51638599,516,516,516,516,0
|
|
20240325,133500,51638599,516,516,516,516,1
|
|
20240325,133400,51638083,516,516,516,516,0
|
|
20240325,133300,51638083,516,516,516,516,1
|
|
20240325,133200,51637567,516,516,516,516,0
|
|
20240325,133100,51637567,516,516,516,516,1
|
|
20240325,133000,51637051,518,518,518,518,1
|
|
20240325,132900,51636533,516,516,516,516,3
|
|
20240325,132800,51634985,518,518,518,518,1
|
|
20240325,132700,51634467,516,516,516,516,1
|
|
20240325,132600,51633951,516,516,516,516,0
|
|
20240325,132500,51633951,516,516,516,516,0
|
|
20240325,132400,51633951,516,516,516,516,1
|
|
20240325,132300,51633435,516,516,516,516,0
|
|
20240325,132200,51633435,516,518,518,516,2
|
|
20240325,132100,51632401,516,516,516,516,0
|
|
20240325,132000,51632401,516,516,516,516,31
|
|
20240325,131900,51616405,518,518,518,518,1
|
|
20240325,131800,51615887,516,516,516,516,1
|
|
20240325,131700,51615371,515,515,515,515,0
|
|
20240325,131600,51615371,515,515,515,515,1
|
|
20240325,131500,51614856,518,518,518,518,0
|
|
20240325,131400,51614856,518,515,518,515,3
|
|
20240325,131300,51613306,515,515,515,515,0
|
|
20240325,131200,51613306,515,515,515,515,0
|
|
20240325,131100,51613306,515,515,515,515,1
|
|
20240325,131000,51612791,515,515,515,515,0
|
|
20240325,130900,51612791,515,515,515,515,1
|
|
20240325,130800,51612276,515,515,515,515,0
|
|
20240325,130700,51612276,515,515,515,515,1
|
|
20240325,130600,51611761,515,515,515,515,0
|
|
20240325,130500,51611761,515,515,515,515,1
|
|
20240325,130400,51611246,517,517,517,517,1
|
|
20240325,130300,51610729,515,515,515,515,1
|
|
20240325,130200,51610214,515,515,515,515,0
|
|
20240325,130100,51610214,515,515,515,515,1
|
|
20240325,130000,51609699,515,515,515,515,0
|
|
20240325,125900,51609699,515,515,515,515,1
|
|
20240325,125800,51609184,517,517,517,517,1
|
|
20240325,125700,51608667,518,517,518,517,88
|
|
20240325,125600,51563085,515,515,515,515,1
|
|
20240325,125500,51562570,515,515,515,515,0
|
|
20240325,125400,51562570,515,515,515,515,1
|
|
20240325,125300,51562055,515,515,515,515,0
|
|
20240325,125200,51562055,515,515,515,515,1
|
|
20240325,125100,51561540,517,517,517,517,0
|
|
20240325,125000,51561540,517,517,517,515,4
|
|
20240325,124900,51559474,518,517,518,517,2
|
|
20240325,124800,51558439,515,515,515,515,1
|
|
20240325,124700,51557924,515,515,515,515,0
|
|
20240325,124600,51557924,515,515,515,515,1
|
|
20240325,124500,51557409,516,516,516,516,0
|
|
20240325,124400,51557409,516,516,516,516,0
|
|
20240325,124300,51557409,516,516,516,516,1
|
|
20240325,124200,51556893,518,518,518,518,210
|
|
20240325,124100,51448113,518,517,518,517,2
|
|
20240325,124000,51447078,517,517,517,517,0
|
|
20240325,123900,51447078,517,517,517,517,1
|
|
20240325,123800,51446561,517,517,517,517,0
|
|
20240325,123700,51446561,517,517,517,517,1
|
|
20240325,123600,51446044,517,517,517,517,0
|
|
20240325,123500,51446044,517,517,517,517,1
|
|
20240325,123400,51445527,517,517,517,517,0
|
|
20240325,123300,51445527,517,517,517,517,1
|
|
20240325,123200,51445010,517,517,517,517,0
|
|
20240325,123100,51445010,517,517,517,517,1
|
|
20240325,123000,51444493,517,517,517,517,0
|
|
20240325,122900,51444493,517,517,517,517,1
|
|
20240325,122800,51443976,517,517,517,517,1
|
|
20240325,122700,51443459,518,518,518,518,0
|
|
20240325,122600,51443459,518,517,518,517,3
|
|
20240325,122500,51441906,517,517,517,517,1
|
|
20240325,122400,51441389,518,515,518,515,3
|
|
20240325,122300,51439839,515,515,515,515,0
|
|
20240325,122200,51439839,515,517,518,515,3
|
|
20240325,122100,51438289,515,515,515,515,0
|
|
20240325,122000,51438289,515,515,515,515,1
|
|
20240325,121900,51437774,515,515,515,515,0
|
|
20240325,121800,51437774,515,515,515,515,1
|
|
20240325,121700,51437259,515,515,515,515,0
|
|
20240325,121600,51437259,515,515,515,515,0
|
|
20240325,121500,51437259,515,515,518,515,105
|
|
20240325,121400,51383173,517,517,518,517,3
|
|
20240325,121300,51381621,517,515,517,515,2
|
|
20240325,121200,51380589,517,517,517,517,4
|
|
20240325,121100,51378521,515,518,518,515,578
|
|
20240325,121000,51079121,515,515,515,515,0
|
|
20240325,120900,51079121,515,515,515,515,1
|
|
20240325,120800,51078606,515,515,515,515,0
|
|
20240325,120700,51078606,515,515,515,515,1
|
|
20240325,120600,51078091,518,518,518,518,0
|
|
20240325,120500,51078091,518,515,518,515,263
|
|
20240325,120400,50942641,518,517,518,517,2
|
|
20240325,120300,50941606,515,515,515,515,1
|
|
20240325,120200,50941091,515,515,515,515,200
|
|
20240325,120100,50838091,515,515,515,515,0
|
|
20240325,120000,50838091,515,515,515,515,1
|
|
20240325,115900,50837576,518,518,518,518,0
|
|
20240325,115800,50837576,518,516,518,514,5936
|
|
20240325,115700,47768630,516,516,516,516,1
|
|
20240325,115600,47768114,514,514,514,514,1
|
|
20240325,115500,47767600,514,514,514,514,0
|
|
20240325,115400,47767600,514,514,514,514,1
|
|
20240325,115300,47767086,515,515,515,515,5
|
|
20240325,115200,47764511,514,514,514,514,1
|
|
20240325,115100,47763997,516,516,516,516,1
|
|
20240325,115000,47763481,514,514,514,514,1
|
|
20240325,114900,47762967,514,514,514,514,0
|
|
20240325,114800,47762967,514,514,514,514,0
|
|
20240325,114700,47762967,514,514,514,514,1
|
|
20240325,114600,47762453,514,514,514,514,0
|
|
20240325,114500,47762453,514,514,514,514,1
|
|
20240325,114400,47761939,516,516,516,516,3
|
|
20240325,114300,47760391,514,514,514,514,1
|
|
20240325,114200,47759877,514,514,514,514,0
|
|
20240325,114100,47759877,514,514,514,514,1
|
|
20240325,114000,47759363,514,514,514,514,0
|
|
20240325,113900,47759363,514,514,514,514,101
|
|
20240325,113800,47707449,514,514,514,514,0
|
|
20240325,113700,47707449,514,514,514,514,1
|
|
20240325,113600,47706935,515,515,515,515,1
|
|
20240325,113500,47706420,516,514,516,514,7
|
|
20240325,113400,47702810,515,515,515,515,39
|
|
20240325,113300,47682725,515,515,515,515,1902
|
|
20240325,113200,46703195,513,513,513,513,1
|
|
20240325,113100,46702682,513,513,513,513,0
|
|
20240325,113000,46702682,513,513,513,513,5
|
|
20240325,112900,46700117,513,513,513,513,0
|
|
20240325,112800,46700117,513,513,513,513,1
|
|
20240325,112700,46699604,515,515,515,515,200
|
|
20240325,112600,46596604,513,513,513,513,1
|
|
20240325,112500,46596091,513,513,513,513,0
|
|
20240325,112400,46596091,513,513,513,513,1
|
|
20240325,112300,46595578,511,511,511,511,0
|
|
20240325,112200,46595578,511,517,517,511,31261
|
|
20240325,112100,30570227,515,515,515,515,0
|
|
20240325,112000,30570227,515,515,515,515,1
|
|
20240325,111900,30569712,515,515,515,515,0
|
|
20240325,111800,30569712,515,515,515,515,0
|
|
20240325,111700,30569712,515,515,515,515,1
|
|
20240325,111600,30569197,517,517,517,517,2
|
|
20240325,111500,30568163,515,517,517,515,2
|
|
20240325,111400,30567131,515,515,515,515,0
|
|
20240325,111300,30567131,515,515,515,515,1
|
|
20240325,111200,30566616,514,514,514,514,0
|
|
20240325,111100,30566616,514,514,515,514,21
|
|
20240325,111000,30555804,514,518,518,513,30058
|
|
20240325,110900,15074420,518,518,518,518,1
|
|
20240325,110800,15073902,520,520,520,520,1
|
|
20240325,110700,15073382,518,518,518,518,1
|
|
20240325,110600,15072864,520,520,520,520,0
|
|
20240325,110500,15072864,520,520,520,520,1155
|
|
20240325,110400,14472264,518,518,518,518,1
|
|
20240325,110300,14471746,518,518,518,518,0
|
|
20240325,110200,14471746,518,518,518,518,1
|
|
20240325,110100,14471228,520,520,520,520,0
|
|
20240325,110000,14471228,520,519,520,519,2
|
|
20240325,105900,14470189,519,519,519,519,9
|
|
20240325,105800,14465518,518,518,518,518,1
|
|
20240325,105700,14465000,519,519,519,519,0
|
|
20240325,105600,14465000,519,519,520,519,19
|
|
20240325,105500,14455138,519,519,519,519,0
|
|
20240325,105400,14455138,519,519,519,519,1
|
|
20240325,105300,14454619,520,520,520,520,0
|
|
20240325,105200,14454619,520,519,520,519,2
|
|
20240325,105100,14453580,518,518,518,518,0
|
|
20240325,105000,14453580,518,518,518,518,0
|
|
20240325,104900,14453580,518,518,518,518,1
|
|
20240325,104800,14453062,520,520,520,520,1
|
|
20240325,104700,14452542,518,518,518,518,1
|
|
20240325,104600,14452024,518,518,518,518,0
|
|
20240325,104500,14452024,518,518,518,518,1
|
|
20240325,104400,14451506,520,520,520,520,1
|
|
20240325,104300,14450986,519,519,519,518,201
|
|
20240325,104200,14346668,518,518,518,518,0
|
|
20240325,104100,14346668,518,518,518,518,1
|
|
20240325,104000,14346150,520,520,520,520,1
|
|
20240325,103900,14345630,518,518,518,518,1
|
|
20240325,103800,14345112,518,518,518,518,0
|
|
20240325,103700,14345112,518,518,518,518,0
|
|
20240325,103600,14345112,518,520,520,518,2
|
|
20240325,103500,14344074,518,518,518,518,0
|
|
20240325,103400,14344074,518,518,518,518,1
|
|
20240325,103300,14343556,518,518,518,518,0
|
|
20240325,103200,14343556,518,518,518,518,1
|
|
20240325,103100,14343038,520,520,520,520,1
|
|
20240325,103000,14342518,518,518,518,518,1
|
|
20240325,102900,14342000,520,520,520,520,1
|
|
20240325,102800,14341480,518,518,518,518,1
|
|
20240325,102700,14340962,518,518,518,518,0
|
|
20240325,102600,14340962,518,518,518,518,1
|
|
20240325,102500,14340444,518,518,518,518,0
|
|
20240325,102400,14340444,518,518,518,518,1
|
|
20240325,102300,14339926,520,520,520,520,0
|
|
20240325,102200,14339926,520,520,520,520,0
|
|
20240325,102100,14339926,520,519,520,518,105
|
|
20240325,102000,14285428,518,518,518,518,1
|
|
20240325,101900,14284910,518,517,518,517,234
|
|
20240325,101800,14163931,517,517,517,517,1
|
|
20240325,101700,14163414,516,516,516,516,1
|
|
20240325,101600,14162898,516,516,516,516,0
|
|
20240325,101500,14162898,516,516,516,516,6
|
|
20240325,101400,14159802,517,517,517,517,1
|
|
20240325,101300,14159285,516,516,516,516,1
|
|
20240325,101200,14158769,516,516,516,516,0
|
|
20240325,101100,14158769,516,516,516,516,1
|
|
20240325,101000,14158253,517,517,517,517,0
|
|
20240325,100900,14158253,517,517,517,517,59
|
|
20240325,100800,14127750,516,516,516,516,1
|
|
20240325,100700,14127234,517,517,517,517,10
|
|
20240325,100600,14122064,516,516,516,516,1
|
|
20240325,100500,14121548,517,517,517,517,0
|
|
20240325,100400,14121548,517,516,517,516,2002
|
|
20240325,100300,13088515,517,517,517,517,0
|
|
20240325,100200,13088515,517,516,517,516,2
|
|
20240325,100100,13087482,517,517,517,517,0
|
|
20240325,100000,13087482,517,517,517,516,410
|
|
20240325,095900,12875513,519,519,519,519,1
|
|
20240325,095800,12874994,517,517,517,517,1
|
|
20240325,095700,12874477,517,517,517,517,0
|
|
20240325,095600,12874477,517,517,517,517,1
|
|
20240325,095500,12873960,519,519,519,519,1
|
|
20240325,095400,12873441,517,517,517,517,0
|
|
20240325,095300,12873441,517,517,517,517,1
|
|
20240325,095200,12872924,517,517,517,517,0
|
|
20240325,095100,12872924,517,517,517,517,1
|
|
20240325,095000,12872407,520,520,520,520,0
|
|
20240325,094900,12872407,520,517,520,517,135
|
|
20240325,094800,12802211,519,519,519,519,69
|
|
20240325,094700,12766400,517,517,517,517,1
|
|
20240325,094600,12765883,517,517,517,517,0
|
|
20240325,094500,12765883,517,517,517,517,1
|
|
20240325,094400,12765366,517,517,517,517,0
|
|
20240325,094300,12765366,517,517,517,517,1
|
|
20240325,094200,12764849,517,517,517,517,0
|
|
20240325,094100,12764849,517,517,517,517,0
|
|
20240325,094000,12764849,517,517,517,517,1
|
|
20240325,093900,12764332,517,517,517,517,0
|
|
20240325,093800,12764332,517,517,517,517,104
|
|
20240325,093700,12710564,516,516,516,516,0
|
|
20240325,093600,12710564,516,517,517,516,1023
|
|
20240325,093500,12182599,517,517,517,517,0
|
|
20240325,093400,12182599,517,517,517,517,1
|
|
20240325,093300,12182082,520,519,520,519,2
|
|
20240325,093200,12181043,517,517,517,517,1
|
|
20240325,093100,12180526,517,519,520,517,3
|
|
20240325,093000,12178970,516,517,518,516,5001
|
|
20240325,092900,9596294,517,519,519,517,10000
|
|
20240325,092800,4415050,520,519,520,519,7
|
|
20240325,092700,4411411,520,520,520,520,1
|
|
20240325,092600,4410891,519,519,519,519,0
|
|
20240325,092500,4410891,519,520,520,519,1045
|
|
20240325,092400,3867492,520,521,521,520,2001
|
|
20240325,092300,2826971,520,521,521,520,428
|
|
20240325,092200,2603984,521,521,521,521,1
|
|
20240325,092100,2603463,520,521,521,520,552
|
|
20240325,092000,2315872,522,522,522,522,397
|
|
20240325,091900,2108638,522,522,522,522,1
|
|
20240325,091800,2108116,522,522,522,522,0
|
|
20240325,091700,2108116,522,522,522,522,1
|
|
20240325,091600,2107594,522,522,522,522,0
|
|
20240325,091500,2107594,522,522,522,522,1
|
|
20240325,091400,2107072,522,522,522,522,1000
|
|
20240325,091300,1585072,521,521,521,521,0
|
|
20240325,091200,1585072,521,521,521,521,1
|
|
20240325,091100,1584551,521,521,521,521,0
|
|
20240325,091000,1584551,521,521,521,521,1008
|
|
20240325,090900,1059383,521,521,521,521,0
|
|
20240325,090800,1059383,521,521,521,521,2
|
|
20240325,090700,1058341,524,521,524,521,1001
|
|
20240325,090600,536817,521,521,521,521,101
|
|
20240325,090500,484196,524,524,524,524,0
|
|
20240325,090400,484196,524,522,524,521,913
|
|
20240325,090300,8352,522,522,522,522,0
|
|
20240325,090200,8352,522,522,522,522,1
|
|
20240325,090100,7830,522,522,522,522,0
|
|
20240325,090000,7830,522,522,522,522,15
|