577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183400,73931982,570,570,570,570,1437
|
|
20240326,183300,73931982,570,570,570,570,0
|
|
20240326,183200,73931982,570,570,570,570,0
|
|
20240326,183100,73931982,570,570,570,570,0
|
|
20240326,183000,73931982,570,570,570,570,0
|
|
20240326,182900,73931982,570,570,570,570,0
|
|
20240326,182800,73931982,570,570,570,570,0
|
|
20240326,182700,73931982,570,570,570,570,0
|
|
20240326,182600,73931982,570,570,570,570,0
|
|
20240326,182500,73931982,570,570,570,570,0
|
|
20240326,182400,73931982,570,570,570,570,0
|
|
20240326,182300,73931982,570,570,570,570,0
|
|
20240326,182200,73931982,570,570,570,570,0
|
|
20240326,182100,73931982,570,570,570,570,0
|
|
20240326,182000,73931982,570,570,570,570,0
|
|
20240326,181900,73931982,570,570,570,570,0
|
|
20240326,181800,73931982,570,570,570,570,0
|
|
20240326,181700,73931982,570,570,570,570,0
|
|
20240326,181600,73931982,570,570,570,570,0
|
|
20240326,181500,73931982,570,570,570,570,0
|
|
20240326,181400,73931982,570,570,570,570,0
|
|
20240326,181300,73931982,570,570,570,570,0
|
|
20240326,181200,73931982,570,570,570,570,0
|
|
20240326,181100,73931982,570,570,570,570,0
|
|
20240326,181000,73931982,570,570,570,570,0
|
|
20240326,180900,73931982,570,570,570,570,0
|
|
20240326,180800,73931982,570,570,570,570,0
|
|
20240326,180700,73931982,570,570,570,570,0
|
|
20240326,180600,73931982,570,570,570,570,0
|
|
20240326,180500,73931982,570,570,570,570,0
|
|
20240326,180400,73931982,570,570,570,570,1437
|
|
20240326,180300,73931982,570,570,570,570,0
|
|
20240326,180200,73931982,570,570,570,570,0
|
|
20240326,180100,73931982,570,570,570,570,0
|
|
20240326,180000,73931982,570,570,570,570,0
|
|
20240326,175900,73931982,570,570,570,570,0
|
|
20240326,175800,73931982,570,570,570,570,0
|
|
20240326,175700,73931982,570,570,570,570,0
|
|
20240326,175600,73931982,570,570,570,570,0
|
|
20240326,175500,73931982,570,570,570,570,0
|
|
20240326,175400,73931982,570,570,570,570,0
|
|
20240326,175300,73931982,570,570,570,570,0
|
|
20240326,175200,73931982,570,570,570,570,0
|
|
20240326,175100,73931982,570,570,570,570,0
|
|
20240326,175000,73931982,570,570,570,570,0
|
|
20240326,174900,73931982,570,570,570,570,0
|
|
20240326,174800,73931982,570,570,570,570,0
|
|
20240326,174700,73931982,570,570,570,570,0
|
|
20240326,174600,73931982,570,570,570,570,0
|
|
20240326,174500,73931982,570,570,570,570,0
|
|
20240326,174400,73931982,570,570,570,570,0
|
|
20240326,174300,73931982,570,570,570,570,0
|
|
20240326,174200,73931982,570,570,570,570,0
|
|
20240326,174100,73931982,570,570,570,570,0
|
|
20240326,174000,73931982,570,570,570,570,0
|
|
20240326,173900,73931982,570,570,570,570,0
|
|
20240326,173800,73931982,570,570,570,570,0
|
|
20240326,173700,73931982,570,570,570,570,0
|
|
20240326,173600,73931982,570,570,570,570,0
|
|
20240326,173500,73931982,570,570,570,570,0
|
|
20240326,173400,73931982,570,570,570,570,1437
|
|
20240326,173300,73931982,570,570,570,570,0
|
|
20240326,173200,73931982,570,570,570,570,0
|
|
20240326,173100,73931982,570,570,570,570,0
|
|
20240326,173000,73931982,570,570,570,570,0
|
|
20240326,172900,73931982,570,570,570,570,0
|
|
20240326,172800,73931982,570,570,570,570,0
|
|
20240326,172700,73931982,570,570,570,570,0
|
|
20240326,172600,73931982,570,570,570,570,0
|
|
20240326,172500,73931982,570,570,570,570,0
|
|
20240326,172400,73931982,570,570,570,570,0
|
|
20240326,172300,73931982,570,570,570,570,0
|
|
20240326,172200,73931982,570,570,570,570,0
|
|
20240326,172100,73931982,570,570,570,570,0
|
|
20240326,172000,73931982,570,570,570,570,0
|
|
20240326,171900,73931982,570,570,570,570,0
|
|
20240326,171800,73931982,570,570,570,570,0
|
|
20240326,171700,73931982,570,570,570,570,0
|
|
20240326,171600,73931982,570,570,570,570,0
|
|
20240326,171500,73931982,570,570,570,570,0
|
|
20240326,171400,73931982,570,570,570,570,0
|
|
20240326,171300,73931982,570,570,570,570,0
|
|
20240326,171200,73931982,570,570,570,570,0
|
|
20240326,171100,73931982,570,570,570,570,0
|
|
20240326,171000,73931982,570,570,570,570,0
|
|
20240326,170900,73931982,570,570,570,570,0
|
|
20240326,170800,73931982,570,570,570,570,0
|
|
20240326,170700,73931982,570,570,570,570,0
|
|
20240326,170600,73931982,570,570,570,570,0
|
|
20240326,170500,73931982,570,570,570,570,0
|
|
20240326,170400,73931982,570,570,570,570,1437
|
|
20240326,170300,73931982,570,570,570,570,0
|
|
20240326,170200,73931982,570,570,570,570,0
|
|
20240326,170100,73931982,570,570,570,570,0
|
|
20240326,170000,73931982,570,570,570,570,0
|
|
20240326,165900,73931982,570,570,570,570,0
|
|
20240326,165800,73931982,570,570,570,570,0
|
|
20240326,165700,73931982,570,570,570,570,0
|
|
20240326,165600,73931982,570,570,570,570,0
|
|
20240326,165500,73931982,570,570,570,570,0
|
|
20240326,165400,73931982,570,570,570,570,0
|
|
20240326,165300,73931982,570,570,570,570,0
|
|
20240326,165200,73931982,570,570,570,570,0
|
|
20240326,165100,73931982,570,570,570,570,0
|
|
20240326,165000,73931982,570,570,570,570,0
|
|
20240326,164900,73931982,570,570,570,570,0
|
|
20240326,164800,73931982,570,570,570,570,0
|
|
20240326,164700,73931982,570,570,570,570,0
|
|
20240326,164600,73931982,570,570,570,570,0
|
|
20240326,164500,73931982,570,570,570,570,0
|
|
20240326,164400,73931982,570,570,570,570,0
|
|
20240326,164300,73931982,570,570,570,570,0
|
|
20240326,164200,73931982,570,570,570,570,0
|
|
20240326,164100,73931982,570,570,570,570,0
|
|
20240326,164000,73931982,570,570,570,570,0
|
|
20240326,163900,73931982,570,570,570,570,0
|
|
20240326,163800,73931982,570,570,570,570,0
|
|
20240326,163700,73931982,570,570,570,570,0
|
|
20240326,163600,73931982,570,570,570,570,0
|
|
20240326,163500,73931982,570,570,570,570,0
|
|
20240326,163400,73931982,570,570,570,570,1437
|
|
20240326,163300,73931982,570,570,570,570,0
|
|
20240326,163200,73931982,570,570,570,570,0
|
|
20240326,163100,73931982,570,570,570,570,0
|
|
20240326,163000,73931982,570,570,570,570,0
|
|
20240326,162900,73931982,570,570,570,570,0
|
|
20240326,162800,73931982,570,570,570,570,0
|
|
20240326,162700,73931982,570,570,570,570,0
|
|
20240326,162600,73931982,570,570,570,570,0
|
|
20240326,162500,73931982,570,570,570,570,0
|
|
20240326,162400,73931982,570,570,570,570,0
|
|
20240326,162300,73931982,570,570,570,570,0
|
|
20240326,162200,73931982,570,570,570,570,0
|
|
20240326,162100,73931982,570,570,570,570,0
|
|
20240326,162000,73931982,570,570,570,570,0
|
|
20240326,161900,73931982,570,570,570,570,0
|
|
20240326,161800,73931982,570,570,570,570,0
|
|
20240326,161700,73931982,570,570,570,570,0
|
|
20240326,161600,73931982,570,570,570,570,0
|
|
20240326,161500,73931982,570,570,570,570,0
|
|
20240326,161400,73931982,570,570,570,570,0
|
|
20240326,161300,73931982,570,570,570,570,0
|
|
20240326,161200,73931982,570,570,570,570,0
|
|
20240326,161100,73931982,570,570,570,570,0
|
|
20240326,161000,73931982,570,570,570,570,0
|
|
20240326,160900,73931982,570,570,570,570,0
|
|
20240326,160800,73931982,570,570,570,570,0
|
|
20240326,160700,73931982,570,570,570,570,0
|
|
20240326,160600,73931982,570,570,570,570,0
|
|
20240326,160500,73931982,570,570,570,570,0
|
|
20240326,160400,73931982,570,570,570,570,1437
|
|
20240326,160300,73931982,570,570,570,570,0
|
|
20240326,160200,73931982,570,570,570,570,0
|
|
20240326,160100,73931982,570,570,570,570,0
|
|
20240326,160000,73931982,570,570,570,570,0
|
|
20240326,155900,73931982,570,570,570,570,0
|
|
20240326,155800,73931982,570,570,570,570,0
|
|
20240326,155700,73931982,570,570,570,570,0
|
|
20240326,155600,73931982,570,570,570,570,0
|
|
20240326,155500,73931982,570,570,570,570,0
|
|
20240326,155400,73931982,570,570,570,570,0
|
|
20240326,155300,73931982,570,570,570,570,0
|
|
20240326,155200,73931982,570,570,570,570,0
|
|
20240326,155100,73931982,570,570,570,570,0
|
|
20240326,155000,73931982,570,570,570,570,0
|
|
20240326,154900,73931982,570,570,570,570,0
|
|
20240326,154800,73931982,570,570,570,570,0
|
|
20240326,154700,73931982,570,570,570,570,0
|
|
20240326,154600,73931982,570,570,570,570,0
|
|
20240326,154500,73931982,570,570,570,570,0
|
|
20240326,154400,73931982,570,570,570,570,0
|
|
20240326,154300,73931982,570,570,570,570,0
|
|
20240326,154200,73931982,570,570,570,570,0
|
|
20240326,154100,73931982,570,570,570,570,0
|
|
20240326,154000,73931982,570,570,570,570,0
|
|
20240326,153900,73931982,570,570,570,570,0
|
|
20240326,153800,73931982,570,570,570,570,0
|
|
20240326,153700,73931982,570,570,570,570,0
|
|
20240326,153600,73931982,570,570,570,570,0
|
|
20240326,153500,73931982,570,570,570,570,0
|
|
20240326,153400,73931982,570,570,570,570,1437
|
|
20240326,153300,73931982,570,570,570,570,0
|
|
20240326,153200,73931982,570,570,570,570,0
|
|
20240326,153100,73931982,570,570,570,570,0
|
|
20240326,153000,73931982,570,570,570,570,1437
|
|
20240326,152900,73112892,570,570,570,570,0
|
|
20240326,152800,73112892,570,570,570,570,0
|
|
20240326,152700,73112892,570,570,570,570,0
|
|
20240326,152600,73112892,570,570,570,570,0
|
|
20240326,152500,73112892,570,570,570,570,0
|
|
20240326,152400,73112892,570,570,570,570,0
|
|
20240326,152300,73112892,570,570,570,570,0
|
|
20240326,152200,73112892,570,570,570,570,0
|
|
20240326,152100,73112892,570,570,570,570,0
|
|
20240326,152000,73112892,570,570,570,570,0
|
|
20240326,151900,73112892,570,566,571,566,16
|
|
20240326,151800,73103781,564,564,564,564,481
|
|
20240326,151700,72832497,564,564,564,564,0
|
|
20240326,151600,72832497,564,564,564,564,2
|
|
20240326,151500,72831369,564,562,564,562,51
|
|
20240326,151400,72802705,563,563,563,563,0
|
|
20240326,151300,72802705,563,562,563,561,1355
|
|
20240326,151200,72042196,563,562,563,562,451
|
|
20240326,151100,71788733,563,563,563,563,51
|
|
20240326,151000,71760020,564,564,564,564,0
|
|
20240326,150900,71760020,564,564,564,564,1
|
|
20240326,150800,71759456,564,564,564,564,0
|
|
20240326,150700,71759456,564,564,564,564,0
|
|
20240326,150600,71759456,564,564,565,564,1831
|
|
20240326,150500,70725298,565,565,565,565,0
|
|
20240326,150400,70725298,565,565,565,565,1
|
|
20240326,150300,70724733,564,564,564,564,0
|
|
20240326,150200,70724733,564,564,564,564,2
|
|
20240326,150100,70723605,565,565,565,565,0
|
|
20240326,150000,70723605,565,565,565,565,0
|
|
20240326,145900,70723605,565,565,565,565,0
|
|
20240326,145800,70723605,565,565,565,565,550
|
|
20240326,145700,70412855,565,565,565,565,0
|
|
20240326,145600,70412855,565,565,565,565,0
|
|
20240326,145500,70412855,565,565,565,565,0
|
|
20240326,145400,70412855,565,565,565,565,0
|
|
20240326,145300,70412855,565,565,565,565,0
|
|
20240326,145200,70412855,565,565,565,565,0
|
|
20240326,145100,70412855,565,565,565,565,5
|
|
20240326,145000,70410030,564,564,564,564,0
|
|
20240326,144900,70410030,564,564,564,564,0
|
|
20240326,144800,70410030,564,564,564,564,0
|
|
20240326,144700,70410030,564,564,564,564,1
|
|
20240326,144600,70409466,565,565,565,565,0
|
|
20240326,144500,70409466,565,565,565,565,0
|
|
20240326,144400,70409466,565,565,565,565,0
|
|
20240326,144300,70409466,565,565,565,565,0
|
|
20240326,144200,70409466,565,565,565,565,0
|
|
20240326,144100,70409466,565,565,565,565,0
|
|
20240326,144000,70409466,565,565,565,565,0
|
|
20240326,143900,70409466,565,565,565,565,0
|
|
20240326,143800,70409466,565,565,565,565,905
|
|
20240326,143700,69898141,571,571,571,571,0
|
|
20240326,143600,69898141,571,566,571,566,100
|
|
20240326,143500,69841417,566,566,566,566,0
|
|
20240326,143400,69841417,566,566,566,566,0
|
|
20240326,143300,69841417,566,566,566,566,1
|
|
20240326,143200,69840851,566,566,566,566,0
|
|
20240326,143100,69840851,566,564,566,564,22
|
|
20240326,143000,69828420,564,563,564,563,3774
|
|
20240326,142900,67699894,561,562,562,561,1312
|
|
20240326,142800,66963860,562,562,562,562,1207
|
|
20240326,142700,66285526,562,562,562,562,1
|
|
20240326,142600,66284964,562,562,562,562,0
|
|
20240326,142500,66284964,562,561,562,561,2940
|
|
20240326,142400,64635623,561,561,561,561,1
|
|
20240326,142300,64635062,561,561,561,561,0
|
|
20240326,142200,64635062,561,561,561,561,1
|
|
20240326,142100,64634501,561,561,561,561,0
|
|
20240326,142000,64634501,561,561,561,561,1
|
|
20240326,141900,64633940,559,559,559,559,0
|
|
20240326,141800,64633940,559,559,559,559,0
|
|
20240326,141700,64633940,559,559,559,559,0
|
|
20240326,141600,64633940,559,559,559,559,0
|
|
20240326,141500,64633940,559,559,559,559,0
|
|
20240326,141400,64633940,559,559,559,559,150
|
|
20240326,141300,64550090,561,561,561,561,1
|
|
20240326,141200,64549529,560,560,560,560,2537
|
|
20240326,141100,63128809,559,559,559,559,0
|
|
20240326,141000,63128809,559,559,559,559,0
|
|
20240326,140900,63128809,559,559,559,559,2
|
|
20240326,140800,63127691,560,560,560,560,1
|
|
20240326,140700,63127131,559,559,559,559,0
|
|
20240326,140600,63127131,559,559,559,559,0
|
|
20240326,140500,63127131,559,559,559,559,0
|
|
20240326,140400,63127131,559,559,559,559,0
|
|
20240326,140300,63127131,559,559,559,559,170
|
|
20240326,140200,63032101,560,560,560,560,2
|
|
20240326,140100,63030981,559,559,559,559,0
|
|
20240326,140000,63030981,559,559,559,559,2093
|
|
20240326,135900,61860994,559,559,559,559,12
|
|
20240326,135800,61854286,559,559,559,559,0
|
|
20240326,135700,61854286,559,559,559,559,0
|
|
20240326,135600,61854286,559,559,559,559,0
|
|
20240326,135500,61854286,559,559,559,559,0
|
|
20240326,135400,61854286,559,559,559,559,0
|
|
20240326,135300,61854286,559,559,559,559,0
|
|
20240326,135200,61854286,559,559,559,559,0
|
|
20240326,135100,61854286,559,559,559,559,0
|
|
20240326,135000,61854286,559,559,559,559,0
|
|
20240326,134900,61854286,559,559,559,559,0
|
|
20240326,134800,61854286,559,559,559,559,0
|
|
20240326,134700,61854286,559,559,559,559,0
|
|
20240326,134600,61854286,559,559,559,559,0
|
|
20240326,134500,61854286,559,559,559,559,0
|
|
20240326,134400,61854286,559,559,559,559,0
|
|
20240326,134300,61854286,559,559,559,559,0
|
|
20240326,134200,61854286,559,559,559,559,0
|
|
20240326,134100,61854286,559,559,559,559,0
|
|
20240326,134000,61854286,559,559,559,559,0
|
|
20240326,133900,61854286,559,559,559,559,1
|
|
20240326,133800,61853727,559,559,559,559,0
|
|
20240326,133700,61853727,559,559,559,559,0
|
|
20240326,133600,61853727,559,559,559,559,0
|
|
20240326,133500,61853727,559,559,559,559,0
|
|
20240326,133400,61853727,559,559,559,559,0
|
|
20240326,133300,61853727,559,559,559,559,0
|
|
20240326,133200,61853727,559,559,559,559,0
|
|
20240326,133100,61853727,559,559,559,559,1014
|
|
20240326,133000,61286901,559,559,559,559,0
|
|
20240326,132900,61286901,559,559,559,559,0
|
|
20240326,132800,61286901,559,559,559,559,1
|
|
20240326,132700,61286342,560,560,560,560,26
|
|
20240326,132600,61271782,560,560,560,560,1
|
|
20240326,132500,61271222,561,561,561,561,0
|
|
20240326,132400,61271222,561,561,561,561,0
|
|
20240326,132300,61271222,561,561,561,561,1
|
|
20240326,132200,61270661,560,560,560,560,0
|
|
20240326,132100,61270661,560,560,560,560,0
|
|
20240326,132000,61270661,560,560,560,560,0
|
|
20240326,131900,61270661,560,559,560,559,2370
|
|
20240326,131800,59945494,559,560,560,559,199
|
|
20240326,131700,59834202,560,560,560,560,0
|
|
20240326,131600,59834202,560,560,560,560,0
|
|
20240326,131500,59834202,560,560,560,560,2
|
|
20240326,131400,59833082,560,560,560,560,0
|
|
20240326,131300,59833082,560,560,560,560,0
|
|
20240326,131200,59833082,560,560,560,560,0
|
|
20240326,131100,59833082,560,560,560,560,0
|
|
20240326,131000,59833082,560,560,560,560,0
|
|
20240326,130900,59833082,560,560,560,560,0
|
|
20240326,130800,59833082,560,560,560,560,0
|
|
20240326,130700,59833082,560,560,560,560,0
|
|
20240326,130600,59833082,560,560,560,560,0
|
|
20240326,130500,59833082,560,560,560,560,0
|
|
20240326,130400,59833082,560,560,560,560,0
|
|
20240326,130300,59833082,560,560,560,560,1
|
|
20240326,130200,59832522,561,561,561,561,0
|
|
20240326,130100,59832522,561,561,561,561,0
|
|
20240326,130000,59832522,561,561,561,561,0
|
|
20240326,125900,59832522,561,561,561,561,0
|
|
20240326,125800,59832522,561,560,561,560,3598
|
|
20240326,125700,57816844,560,560,560,560,0
|
|
20240326,125600,57816844,560,560,560,560,0
|
|
20240326,125500,57816844,560,560,560,560,0
|
|
20240326,125400,57816844,560,560,560,560,538
|
|
20240326,125300,57515564,560,560,560,560,0
|
|
20240326,125200,57515564,560,560,560,560,0
|
|
20240326,125100,57515564,560,560,560,560,0
|
|
20240326,125000,57515564,560,560,560,560,454
|
|
20240326,124900,57261324,561,561,561,561,0
|
|
20240326,124800,57261324,561,561,561,561,70
|
|
20240326,124700,57222054,561,561,561,561,1
|
|
20240326,124600,57221493,561,561,561,561,0
|
|
20240326,124500,57221493,561,561,561,561,0
|
|
20240326,124400,57221493,561,561,561,561,19
|
|
20240326,124300,57210834,560,560,560,560,0
|
|
20240326,124200,57210834,560,560,560,560,0
|
|
20240326,124100,57210834,560,560,560,560,0
|
|
20240326,124000,57210834,560,560,560,560,1
|
|
20240326,123900,57210274,561,561,561,561,0
|
|
20240326,123800,57210274,561,561,561,561,0
|
|
20240326,123700,57210274,561,561,561,561,283
|
|
20240326,123600,57051511,561,561,561,561,0
|
|
20240326,123500,57051511,561,561,561,561,0
|
|
20240326,123400,57051511,561,561,561,561,0
|
|
20240326,123300,57051511,561,560,561,560,400
|
|
20240326,123200,56827210,560,560,560,560,1
|
|
20240326,123100,56826650,560,560,560,560,0
|
|
20240326,123000,56826650,560,560,560,560,0
|
|
20240326,122900,56826650,560,560,560,560,0
|
|
20240326,122800,56826650,560,560,560,560,0
|
|
20240326,122700,56826650,560,560,560,560,0
|
|
20240326,122600,56826650,560,560,560,560,0
|
|
20240326,122500,56826650,560,560,560,560,0
|
|
20240326,122400,56826650,560,560,560,560,0
|
|
20240326,122300,56826650,560,560,560,560,0
|
|
20240326,122200,56826650,560,560,560,560,0
|
|
20240326,122100,56826650,560,560,560,560,0
|
|
20240326,122000,56826650,560,560,560,560,673
|
|
20240326,121900,56449770,559,559,559,559,0
|
|
20240326,121800,56449770,559,559,559,559,0
|
|
20240326,121700,56449770,559,559,559,559,0
|
|
20240326,121600,56449770,559,559,559,559,0
|
|
20240326,121500,56449770,559,559,559,559,0
|
|
20240326,121400,56449770,559,559,559,559,31
|
|
20240326,121300,56432441,559,559,559,559,12
|
|
20240326,121200,56425733,559,559,559,559,0
|
|
20240326,121100,56425733,559,559,559,559,0
|
|
20240326,121000,56425733,559,559,559,559,0
|
|
20240326,120900,56425733,559,561,561,559,10000
|
|
20240326,120800,50827319,563,563,563,563,0
|
|
20240326,120700,50827319,563,563,563,563,1
|
|
20240326,120600,50826756,563,563,563,563,1
|
|
20240326,120500,50826193,562,562,562,559,58
|
|
20240326,120400,50793756,559,559,559,559,0
|
|
20240326,120300,50793756,559,559,559,559,0
|
|
20240326,120200,50793756,559,559,559,559,0
|
|
20240326,120100,50793756,559,559,559,559,0
|
|
20240326,120000,50793756,559,561,561,559,4
|
|
20240326,115900,50791514,559,559,559,559,151
|
|
20240326,115800,50707105,559,559,561,559,302
|
|
20240326,115700,50538285,559,559,559,559,151
|
|
20240326,115600,50453876,562,562,562,559,154
|
|
20240326,115500,50367778,562,561,562,558,165
|
|
20240326,115400,50275662,558,558,558,558,151
|
|
20240326,115300,50191404,558,561,561,558,158
|
|
20240326,115200,50103216,558,561,561,558,153
|
|
20240326,115100,50017836,558,558,558,558,908
|
|
20240326,115000,49511172,558,558,558,558,151
|
|
20240326,114900,49426914,558,558,558,558,301
|
|
20240326,114800,49258956,558,558,558,558,151
|
|
20240326,114700,49174698,558,558,558,558,150
|
|
20240326,114600,49090998,558,558,558,558,151
|
|
20240326,114500,49006740,558,558,558,558,150
|
|
20240326,114400,48923040,558,558,558,558,151
|
|
20240326,114300,48838782,558,559,559,558,1648
|
|
20240326,114200,47917701,559,559,559,559,150
|
|
20240326,114100,47833851,559,559,559,559,151
|
|
20240326,114000,47749442,559,559,559,559,301
|
|
20240326,113900,47581183,559,559,559,559,150
|
|
20240326,113800,47497333,559,562,562,559,152
|
|
20240326,113700,47412362,559,559,559,559,151
|
|
20240326,113600,47327953,559,560,560,559,900
|
|
20240326,113500,46824103,559,559,559,559,151
|
|
20240326,113400,46739694,559,562,562,559,301
|
|
20240326,113300,46571432,559,559,559,559,151
|
|
20240326,113200,46487023,559,559,559,559,151
|
|
20240326,113100,46402614,559,559,559,559,150
|
|
20240326,113000,46318764,559,561,561,559,301
|
|
20240326,112900,46150205,566,559,566,559,189
|
|
20240326,112800,46044356,561,559,561,559,282
|
|
20240326,112700,45886454,559,559,559,559,151
|
|
20240326,112600,45802045,559,559,559,559,151
|
|
20240326,112500,45717636,560,560,560,560,150
|
|
20240326,112400,45633636,560,560,560,560,151
|
|
20240326,112300,45549076,560,560,560,560,150
|
|
20240326,112200,45465076,560,560,560,560,151
|
|
20240326,112100,45380516,560,560,560,560,301
|
|
20240326,112000,45211956,560,560,560,560,151
|
|
20240326,111900,45127396,563,563,563,561,153
|
|
20240326,111800,45041557,563,561,563,561,152
|
|
20240326,111700,44956283,564,566,566,563,158
|
|
20240326,111600,44867311,566,566,567,563,165
|
|
20240326,111500,44774368,566,567,567,564,813
|
|
20240326,111400,44314508,567,565,567,562,159
|
|
20240326,111300,44225119,565,564,565,562,153
|
|
20240326,111200,44139128,563,562,563,562,3644
|
|
20240326,111100,42090709,559,560,561,559,1722
|
|
20240326,111000,41125663,560,560,560,560,150
|
|
20240326,110900,41041663,560,560,560,560,301
|
|
20240326,110800,40873103,560,561,561,560,152
|
|
20240326,110700,40787981,560,561,561,560,153
|
|
20240326,110600,40702299,560,560,560,560,150
|
|
20240326,110500,40618299,561,561,561,561,3
|
|
20240326,110400,40616616,560,561,561,560,10302
|
|
20240326,110300,34840058,563,562,563,561,152
|
|
20240326,110200,34754783,561,561,563,561,303
|
|
20240326,110100,34584797,561,561,561,561,151
|
|
20240326,110000,34500086,561,561,561,561,151
|
|
20240326,105900,34415375,564,561,564,561,155
|
|
20240326,105800,34328406,564,561,564,561,152
|
|
20240326,105700,34243131,564,561,564,561,152
|
|
20240326,105600,34157854,562,565,566,562,251
|
|
20240326,105500,34016424,566,562,566,562,157
|
|
20240326,105400,33928173,563,566,566,563,211
|
|
20240326,105300,33809200,566,565,568,565,156
|
|
20240326,105200,33721052,573,564,573,564,361
|
|
20240326,105100,33516496,564,564,564,564,150
|
|
20240326,105000,33431896,566,563,577,563,5295
|
|
20240326,104900,30443812,561,561,561,561,150
|
|
20240326,104800,30359662,564,558,564,558,6071
|
|
20240326,104700,26947379,558,558,558,558,11
|
|
20240326,104600,26941241,558,558,558,558,29
|
|
20240326,104500,26925059,558,558,558,558,98
|
|
20240326,104400,26870375,558,558,558,558,145
|
|
20240326,104300,26789465,558,558,558,558,290
|
|
20240326,104200,26627645,558,558,558,558,145
|
|
20240326,104100,26546735,558,558,558,558,145
|
|
20240326,104000,26465825,558,558,558,558,145
|
|
20240326,103900,26384915,558,558,558,558,145
|
|
20240326,103800,26304005,558,558,558,558,145
|
|
20240326,103700,26223095,558,558,558,558,145
|
|
20240326,103600,26142185,558,558,558,558,145
|
|
20240326,103500,26061275,558,558,558,558,145
|
|
20240326,103400,25980365,558,558,558,558,290
|
|
20240326,103300,25818545,558,558,558,558,145
|
|
20240326,103200,25737635,560,558,560,558,146
|
|
20240326,103100,25656165,558,558,558,558,145
|
|
20240326,103000,25575255,558,558,558,558,145
|
|
20240326,102900,25494345,558,558,558,558,145
|
|
20240326,102800,25413435,558,558,558,558,145
|
|
20240326,102700,25332525,558,558,558,558,145
|
|
20240326,102600,25251615,559,559,559,559,145
|
|
20240326,102500,25170560,560,561,561,560,156
|
|
20240326,102400,25083190,559,558,561,558,782
|
|
20240326,102300,24645622,560,558,560,558,146
|
|
20240326,102200,24564152,559,558,560,558,546
|
|
20240326,102100,24258683,558,558,558,558,145
|
|
20240326,102000,24177773,558,558,558,558,145
|
|
20240326,101900,24096863,560,559,560,559,167
|
|
20240326,101800,24003489,560,558,560,558,195
|
|
20240326,101700,23894610,558,558,558,558,145
|
|
20240326,101600,23813700,557,557,557,557,145
|
|
20240326,101500,23732935,557,557,557,557,290
|
|
20240326,101400,23571405,557,557,557,557,145
|
|
20240326,101300,23490640,557,557,557,557,145
|
|
20240326,101200,23409875,559,557,559,557,146
|
|
20240326,101100,23328551,558,558,558,558,145
|
|
20240326,101000,23247641,557,557,557,557,145
|
|
20240326,100900,23166876,557,557,557,557,145
|
|
20240326,100800,23086111,557,558,558,557,289
|
|
20240326,100700,22924994,558,559,559,558,2
|
|
20240326,100600,22923877,556,556,559,556,298
|
|
20240326,100500,22758166,556,556,556,556,145
|
|
20240326,100400,22677546,559,556,559,556,156
|
|
20240326,100300,22590780,557,557,557,557,145
|
|
20240326,100200,22510015,557,557,557,557,145
|
|
20240326,100100,22429250,558,556,558,556,146
|
|
20240326,100000,22348072,556,558,558,556,3901
|
|
20240326,095900,20171604,557,557,557,557,273
|
|
20240326,095800,20019543,556,556,556,556,145
|
|
20240326,095700,19938923,557,557,557,557,277
|
|
20240326,095600,19784634,555,556,557,555,897
|
|
20240326,095500,19285440,556,556,556,556,145
|
|
20240326,095400,19204820,555,555,555,555,145
|
|
20240326,095300,19124345,555,557,559,555,13274
|
|
20240326,095200,11743272,557,557,557,557,145
|
|
20240326,095100,11662507,557,557,557,557,145
|
|
20240326,095000,11581742,557,557,557,557,145
|
|
20240326,094900,11500977,557,557,557,557,145
|
|
20240326,094800,11420212,557,557,557,557,145
|
|
20240326,094700,11339447,557,557,557,557,290
|
|
20240326,094600,11177917,557,557,557,557,145
|
|
20240326,094500,11097152,557,557,557,557,145
|
|
20240326,094400,11016387,560,556,560,556,146
|
|
20240326,094300,10935207,559,559,559,559,146
|
|
20240326,094200,10853593,559,557,559,557,146
|
|
20240326,094100,10772269,557,559,559,557,146
|
|
20240326,094000,10690945,560,557,560,557,146
|
|
20240326,093900,10609620,559,559,559,557,1146
|
|
20240326,093800,9969296,557,557,557,557,1145
|
|
20240326,093700,9331531,557,557,560,557,372
|
|
20240326,093600,9124081,557,557,557,557,195
|
|
20240326,093500,9015466,557,560,560,557,264
|
|
20240326,093400,8868118,557,558,558,557,5704
|
|
20240326,093300,5690076,558,558,558,558,163
|
|
20240326,093200,5599122,558,558,558,558,144
|
|
20240326,093100,5518770,558,559,559,558,1285
|
|
20240326,093000,4801540,558,559,559,558,251
|
|
20240326,092900,4661291,559,559,559,559,2
|
|
20240326,092800,4660173,559,558,560,558,31
|
|
20240326,092700,4642832,560,558,560,558,19
|
|
20240326,092600,4632194,558,558,558,558,6
|
|
20240326,092500,4628846,558,558,558,558,18
|
|
20240326,092400,4618802,560,558,560,558,60
|
|
20240326,092300,4585320,558,559,559,558,254
|
|
20240326,092200,4443388,559,560,560,559,4
|
|
20240326,092100,4441151,560,560,560,560,203
|
|
20240326,092000,4327471,560,561,561,560,31
|
|
20240326,091900,4310108,560,560,561,560,276
|
|
20240326,091800,4155547,561,561,561,561,113
|
|
20240326,091700,4092154,561,561,561,560,1251
|
|
20240326,091600,3390481,560,559,560,558,1401
|
|
20240326,091500,2607458,559,558,559,558,134
|
|
20240326,091400,2532685,558,558,558,558,442
|
|
20240326,091300,2286049,557,557,557,557,33
|
|
20240326,091200,2267668,559,557,559,556,111
|
|
20240326,091100,2205835,557,557,557,556,81
|
|
20240326,091000,2160737,557,559,559,556,28
|
|
20240326,090900,2145116,556,557,559,556,138
|
|
20240326,090800,2068272,559,556,559,556,336
|
|
20240326,090700,1880824,559,556,559,556,117
|
|
20240326,090600,1815769,556,556,556,556,133
|
|
20240326,090500,1741821,555,555,555,555,134
|
|
20240326,090400,1667451,556,559,559,556,135
|
|
20240326,090300,1592385,556,556,556,556,452
|
|
20240326,090200,1341073,556,556,556,554,1682
|
|
20240326,090100,408083,556,558,558,556,68
|
|
20240326,090000,370273,556,557,557,556,665
|