623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192000,81247323,598,598,598,598,2281
|
|
20240111,191900,81247323,598,598,598,598,0
|
|
20240111,191800,81247323,598,598,598,598,0
|
|
20240111,191700,81247323,598,598,598,598,0
|
|
20240111,191600,81247323,598,598,598,598,0
|
|
20240111,191500,81247323,598,598,598,598,0
|
|
20240111,191400,81247323,598,598,598,598,0
|
|
20240111,191300,81247323,598,598,598,598,0
|
|
20240111,191200,81247323,598,598,598,598,0
|
|
20240111,191100,81247323,598,598,598,598,0
|
|
20240111,191000,81247323,598,598,598,598,0
|
|
20240111,190900,81247323,598,598,598,598,0
|
|
20240111,190800,81247323,598,598,598,598,0
|
|
20240111,190700,81247323,598,598,598,598,0
|
|
20240111,190600,81247323,598,598,598,598,0
|
|
20240111,190500,81247323,598,598,598,598,0
|
|
20240111,190400,81247323,598,598,598,598,0
|
|
20240111,190300,81247323,598,598,598,598,0
|
|
20240111,190200,81247323,598,598,598,598,0
|
|
20240111,190100,81247323,598,598,598,598,0
|
|
20240111,190000,81247323,598,598,598,598,0
|
|
20240111,185900,81247323,598,598,598,598,0
|
|
20240111,185800,81247323,598,598,598,598,0
|
|
20240111,185700,81247323,598,598,598,598,0
|
|
20240111,185600,81247323,598,598,598,598,0
|
|
20240111,185500,81247323,598,598,598,598,0
|
|
20240111,185400,81247323,598,598,598,598,0
|
|
20240111,185300,81247323,598,598,598,598,0
|
|
20240111,185200,81247323,598,598,598,598,0
|
|
20240111,185100,81247323,598,598,598,598,0
|
|
20240111,185000,81247323,598,598,598,598,2281
|
|
20240111,184900,81247323,598,598,598,598,0
|
|
20240111,184800,81247323,598,598,598,598,0
|
|
20240111,184700,81247323,598,598,598,598,0
|
|
20240111,184600,81247323,598,598,598,598,0
|
|
20240111,184500,81247323,598,598,598,598,0
|
|
20240111,184400,81247323,598,598,598,598,0
|
|
20240111,184300,81247323,598,598,598,598,0
|
|
20240111,184200,81247323,598,598,598,598,0
|
|
20240111,184100,81247323,598,598,598,598,0
|
|
20240111,184000,81247323,598,598,598,598,0
|
|
20240111,183900,81247323,598,598,598,598,0
|
|
20240111,183800,81247323,598,598,598,598,0
|
|
20240111,183700,81247323,598,598,598,598,0
|
|
20240111,183600,81247323,598,598,598,598,0
|
|
20240111,183500,81247323,598,598,598,598,0
|
|
20240111,183400,81247323,598,598,598,598,0
|
|
20240111,183300,81247323,598,598,598,598,0
|
|
20240111,183200,81247323,598,598,598,598,0
|
|
20240111,183100,81247323,598,598,598,598,0
|
|
20240111,183000,81247323,598,598,598,598,0
|
|
20240111,182900,81247323,598,598,598,598,0
|
|
20240111,182800,81247323,598,598,598,598,0
|
|
20240111,182700,81247323,598,598,598,598,0
|
|
20240111,182600,81247323,598,598,598,598,0
|
|
20240111,182500,81247323,598,598,598,598,0
|
|
20240111,182400,81247323,598,598,598,598,0
|
|
20240111,182300,81247323,598,598,598,598,0
|
|
20240111,182200,81247323,598,598,598,598,0
|
|
20240111,182100,81247323,598,598,598,598,0
|
|
20240111,182000,81247323,598,598,598,598,2281
|
|
20240111,181900,81247323,598,598,598,598,0
|
|
20240111,181800,81247323,598,598,598,598,0
|
|
20240111,181700,81247323,598,598,598,598,0
|
|
20240111,181600,81247323,598,598,598,598,0
|
|
20240111,181500,81247323,598,598,598,598,0
|
|
20240111,181400,81247323,598,598,598,598,0
|
|
20240111,181300,81247323,598,598,598,598,0
|
|
20240111,181200,81247323,598,598,598,598,0
|
|
20240111,181100,81247323,598,598,598,598,0
|
|
20240111,181000,81247323,598,598,598,598,0
|
|
20240111,180900,81247323,598,598,598,598,0
|
|
20240111,180800,81247323,598,598,598,598,0
|
|
20240111,180700,81247323,598,598,598,598,0
|
|
20240111,180600,81247323,598,598,598,598,0
|
|
20240111,180500,81247323,598,598,598,598,0
|
|
20240111,180400,81247323,598,598,598,598,0
|
|
20240111,180300,81247323,598,598,598,598,0
|
|
20240111,180200,81247323,598,598,598,598,0
|
|
20240111,180100,81247323,598,598,598,598,0
|
|
20240111,180000,81247323,598,598,598,598,0
|
|
20240111,175900,81247323,598,598,598,598,0
|
|
20240111,175800,81247323,598,598,598,598,0
|
|
20240111,175700,81247323,598,598,598,598,0
|
|
20240111,175600,81247323,598,598,598,598,0
|
|
20240111,175500,81247323,598,598,598,598,0
|
|
20240111,175400,81247323,598,598,598,598,0
|
|
20240111,175300,81247323,598,598,598,598,0
|
|
20240111,175200,81247323,598,598,598,598,0
|
|
20240111,175100,81247323,598,598,598,598,0
|
|
20240111,175000,81247323,598,598,598,598,2281
|
|
20240111,174900,81247323,598,598,598,598,0
|
|
20240111,174800,81247323,598,598,598,598,0
|
|
20240111,174700,81247323,598,598,598,598,0
|
|
20240111,174600,81247323,598,598,598,598,0
|
|
20240111,174500,81247323,598,598,598,598,0
|
|
20240111,174400,81247323,598,598,598,598,0
|
|
20240111,174300,81247323,598,598,598,598,0
|
|
20240111,174200,81247323,598,598,598,598,0
|
|
20240111,174100,81247323,598,598,598,598,0
|
|
20240111,174000,81247323,598,598,598,598,0
|
|
20240111,173900,81247323,598,598,598,598,0
|
|
20240111,173800,81247323,598,598,598,598,0
|
|
20240111,173700,81247323,598,598,598,598,0
|
|
20240111,173600,81247323,598,598,598,598,0
|
|
20240111,173500,81247323,598,598,598,598,0
|
|
20240111,173400,81247323,598,598,598,598,0
|
|
20240111,173300,81247323,598,598,598,598,0
|
|
20240111,173200,81247323,598,598,598,598,0
|
|
20240111,173100,81247323,598,598,598,598,0
|
|
20240111,173000,81247323,598,598,598,598,0
|
|
20240111,172900,81247323,598,598,598,598,0
|
|
20240111,172800,81247323,598,598,598,598,0
|
|
20240111,172700,81247323,598,598,598,598,0
|
|
20240111,172600,81247323,598,598,598,598,0
|
|
20240111,172500,81247323,598,598,598,598,0
|
|
20240111,172400,81247323,598,598,598,598,0
|
|
20240111,172300,81247323,598,598,598,598,0
|
|
20240111,172200,81247323,598,598,598,598,0
|
|
20240111,172100,81247323,598,598,598,598,0
|
|
20240111,172000,81247323,598,598,598,598,2281
|
|
20240111,171900,81247323,598,598,598,598,0
|
|
20240111,171800,81247323,598,598,598,598,0
|
|
20240111,171700,81247323,598,598,598,598,0
|
|
20240111,171600,81247323,598,598,598,598,0
|
|
20240111,171500,81247323,598,598,598,598,0
|
|
20240111,171400,81247323,598,598,598,598,0
|
|
20240111,171300,81247323,598,598,598,598,0
|
|
20240111,171200,81247323,598,598,598,598,0
|
|
20240111,171100,81247323,598,598,598,598,0
|
|
20240111,171000,81247323,598,598,598,598,0
|
|
20240111,170900,81247323,598,598,598,598,0
|
|
20240111,170800,81247323,598,598,598,598,0
|
|
20240111,170700,81247323,598,598,598,598,0
|
|
20240111,170600,81247323,598,598,598,598,0
|
|
20240111,170500,81247323,598,598,598,598,0
|
|
20240111,170400,81247323,598,598,598,598,0
|
|
20240111,170300,81247323,598,598,598,598,0
|
|
20240111,170200,81247323,598,598,598,598,0
|
|
20240111,170100,81247323,598,598,598,598,0
|
|
20240111,170000,81247323,598,598,598,598,0
|
|
20240111,165900,81247323,598,598,598,598,0
|
|
20240111,165800,81247323,598,598,598,598,0
|
|
20240111,165700,81247323,598,598,598,598,0
|
|
20240111,165600,81247323,598,598,598,598,0
|
|
20240111,165500,81247323,598,598,598,598,0
|
|
20240111,165400,81247323,598,598,598,598,0
|
|
20240111,165300,81247323,598,598,598,598,0
|
|
20240111,165200,81247323,598,598,598,598,0
|
|
20240111,165100,81247323,598,598,598,598,0
|
|
20240111,165000,81247323,598,598,598,598,2281
|
|
20240111,164900,81247323,598,598,598,598,0
|
|
20240111,164800,81247323,598,598,598,598,0
|
|
20240111,164700,81247323,598,598,598,598,0
|
|
20240111,164600,81247323,598,598,598,598,0
|
|
20240111,164500,81247323,598,598,598,598,0
|
|
20240111,164400,81247323,598,598,598,598,0
|
|
20240111,164300,81247323,598,598,598,598,0
|
|
20240111,164200,81247323,598,598,598,598,0
|
|
20240111,164100,81247323,598,598,598,598,0
|
|
20240111,164000,81247323,598,598,598,598,0
|
|
20240111,163900,81247323,598,598,598,598,0
|
|
20240111,163800,81247323,598,598,598,598,0
|
|
20240111,163700,81247323,598,598,598,598,0
|
|
20240111,163600,81247323,598,598,598,598,0
|
|
20240111,163500,81247323,598,598,598,598,0
|
|
20240111,163400,81247323,598,598,598,598,0
|
|
20240111,163300,81247323,598,598,598,598,0
|
|
20240111,163200,81247323,598,598,598,598,0
|
|
20240111,163100,81247323,598,598,598,598,0
|
|
20240111,163000,81247323,598,598,598,598,0
|
|
20240111,162900,81247323,598,598,598,598,0
|
|
20240111,162800,81247323,598,598,598,598,0
|
|
20240111,162700,81247323,598,598,598,598,0
|
|
20240111,162600,81247323,598,598,598,598,0
|
|
20240111,162500,81247323,598,598,598,598,0
|
|
20240111,162400,81247323,598,598,598,598,0
|
|
20240111,162300,81247323,598,598,598,598,0
|
|
20240111,162200,81247323,598,598,598,598,0
|
|
20240111,162100,81247323,598,598,598,598,0
|
|
20240111,162000,81247323,598,598,598,598,2281
|
|
20240111,161900,81247323,598,598,598,598,0
|
|
20240111,161800,81247323,598,598,598,598,0
|
|
20240111,161700,81247323,598,598,598,598,0
|
|
20240111,161600,81247323,598,598,598,598,0
|
|
20240111,161500,81247323,598,598,598,598,0
|
|
20240111,161400,81247323,598,598,598,598,0
|
|
20240111,161300,81247323,598,598,598,598,0
|
|
20240111,161200,81247323,598,598,598,598,0
|
|
20240111,161100,81247323,598,598,598,598,0
|
|
20240111,161000,81247323,598,598,598,598,0
|
|
20240111,160900,81247323,598,598,598,598,0
|
|
20240111,160800,81247323,598,598,598,598,0
|
|
20240111,160700,81247323,598,598,598,598,0
|
|
20240111,160600,81247323,598,598,598,598,0
|
|
20240111,160500,81247323,598,598,598,598,0
|
|
20240111,160400,81247323,598,598,598,598,0
|
|
20240111,160300,81247323,598,598,598,598,0
|
|
20240111,160200,81247323,598,598,598,598,0
|
|
20240111,160100,81247323,598,598,598,598,0
|
|
20240111,160000,81247323,598,598,598,598,0
|
|
20240111,155900,81247323,598,598,598,598,0
|
|
20240111,155800,81247323,598,598,598,598,0
|
|
20240111,155700,81247323,598,598,598,598,0
|
|
20240111,155600,81247323,598,598,598,598,0
|
|
20240111,155500,81247323,598,598,598,598,0
|
|
20240111,155400,81247323,598,598,598,598,0
|
|
20240111,155300,81247323,598,598,598,598,0
|
|
20240111,155200,81247323,598,598,598,598,0
|
|
20240111,155100,81247323,598,598,598,598,0
|
|
20240111,155000,81247323,598,598,598,598,2281
|
|
20240111,154900,81247323,598,598,598,598,0
|
|
20240111,154800,81247323,598,598,598,598,0
|
|
20240111,154700,81247323,598,598,598,598,0
|
|
20240111,154600,81247323,598,598,598,598,0
|
|
20240111,154500,81247323,598,598,598,598,0
|
|
20240111,154400,81247323,598,598,598,598,0
|
|
20240111,154300,81247323,598,598,598,598,0
|
|
20240111,154200,81247323,598,598,598,598,0
|
|
20240111,154100,81247323,598,598,598,598,0
|
|
20240111,154000,81247323,598,598,598,598,0
|
|
20240111,153900,81247323,598,598,598,598,0
|
|
20240111,153800,81247323,598,598,598,598,0
|
|
20240111,153700,81247323,598,598,598,598,0
|
|
20240111,153600,81247323,598,598,598,598,0
|
|
20240111,153500,81247323,598,598,598,598,0
|
|
20240111,153400,81247323,598,598,598,598,0
|
|
20240111,153300,81247323,598,598,598,598,0
|
|
20240111,153200,81247323,598,598,598,598,0
|
|
20240111,153100,81247323,598,598,598,598,0
|
|
20240111,153000,81247323,598,598,598,598,2281
|
|
20240111,152900,79883285,594,594,594,594,0
|
|
20240111,152800,79883285,594,594,594,594,0
|
|
20240111,152700,79883285,594,594,594,594,0
|
|
20240111,152600,79883285,594,594,594,594,0
|
|
20240111,152500,79883285,594,594,594,594,0
|
|
20240111,152400,79883285,594,594,594,594,0
|
|
20240111,152300,79883285,594,594,594,594,0
|
|
20240111,152200,79883285,594,594,594,594,0
|
|
20240111,152100,79883285,594,594,594,594,0
|
|
20240111,152000,79883285,594,594,594,594,0
|
|
20240111,151900,79883285,594,594,594,594,259
|
|
20240111,151800,79729439,594,591,594,591,2332
|
|
20240111,151700,78344234,594,594,594,594,588
|
|
20240111,151600,77994962,594,594,594,594,0
|
|
20240111,151500,77994962,594,594,594,594,0
|
|
20240111,151400,77994962,594,594,594,594,284
|
|
20240111,151300,77826266,594,594,594,594,0
|
|
20240111,151200,77826266,594,594,594,594,0
|
|
20240111,151100,77826266,594,594,594,594,0
|
|
20240111,151000,77826266,594,594,594,594,222
|
|
20240111,150900,77694398,594,594,594,594,1
|
|
20240111,150800,77693804,591,591,591,591,100
|
|
20240111,150700,77634704,593,593,593,593,157
|
|
20240111,150600,77541603,593,593,593,593,8
|
|
20240111,150500,77536859,593,593,593,593,0
|
|
20240111,150400,77536859,593,593,593,593,0
|
|
20240111,150300,77536859,593,593,593,593,0
|
|
20240111,150200,77536859,593,593,593,593,0
|
|
20240111,150100,77536859,593,593,593,593,0
|
|
20240111,150000,77536859,593,593,593,593,0
|
|
20240111,145900,77536859,593,594,594,593,973
|
|
20240111,145800,76959865,594,594,594,594,0
|
|
20240111,145700,76959865,594,594,594,594,0
|
|
20240111,145600,76959865,594,594,594,594,0
|
|
20240111,145500,76959865,594,594,594,594,0
|
|
20240111,145400,76959865,594,594,594,594,0
|
|
20240111,145300,76959865,594,594,594,594,0
|
|
20240111,145200,76959865,594,594,594,594,0
|
|
20240111,145100,76959865,594,594,594,594,0
|
|
20240111,145000,76959865,594,594,594,594,0
|
|
20240111,144900,76959865,594,594,594,594,0
|
|
20240111,144800,76959865,594,594,594,594,0
|
|
20240111,144700,76959865,594,594,594,594,0
|
|
20240111,144600,76959865,594,594,594,594,0
|
|
20240111,144500,76959865,594,594,594,594,0
|
|
20240111,144400,76959865,594,594,594,594,0
|
|
20240111,144300,76959865,594,594,594,594,0
|
|
20240111,144200,76959865,594,594,594,594,0
|
|
20240111,144100,76959865,594,594,594,594,0
|
|
20240111,144000,76959865,594,594,594,594,0
|
|
20240111,143900,76959865,594,594,594,594,1
|
|
20240111,143800,76959271,594,594,594,594,0
|
|
20240111,143700,76959271,594,594,594,594,0
|
|
20240111,143600,76959271,594,594,594,594,103
|
|
20240111,143500,76898089,594,594,594,594,1
|
|
20240111,143400,76897495,594,594,594,594,0
|
|
20240111,143300,76897495,594,594,594,594,0
|
|
20240111,143200,76897495,594,594,594,594,0
|
|
20240111,143100,76897495,594,594,594,594,0
|
|
20240111,143000,76897495,594,594,594,594,0
|
|
20240111,142900,76897495,594,594,594,594,0
|
|
20240111,142800,76897495,594,590,594,590,294
|
|
20240111,142700,76723837,590,589,590,589,3
|
|
20240111,142600,76722069,589,589,589,589,0
|
|
20240111,142500,76722069,589,589,589,589,0
|
|
20240111,142400,76722069,589,589,589,589,0
|
|
20240111,142300,76722069,589,590,590,589,300
|
|
20240111,142200,76545368,592,592,592,592,1
|
|
20240111,142100,76544776,589,589,589,589,0
|
|
20240111,142000,76544776,589,589,589,589,0
|
|
20240111,141900,76544776,589,589,589,589,1500
|
|
20240111,141800,75661276,585,585,585,585,0
|
|
20240111,141700,75661276,585,591,591,585,2000
|
|
20240111,141600,74483777,595,595,595,595,0
|
|
20240111,141500,74483777,595,595,595,595,1
|
|
20240111,141400,74483182,594,594,594,594,10001
|
|
20240111,141300,68542588,590,590,590,590,3
|
|
20240111,141200,68540818,588,591,591,588,2000
|
|
20240111,141100,67361651,594,594,594,594,0
|
|
20240111,141000,67361651,594,594,594,594,0
|
|
20240111,140900,67361651,594,594,594,594,0
|
|
20240111,140800,67361651,594,594,594,594,0
|
|
20240111,140700,67361651,594,594,594,594,0
|
|
20240111,140600,67361651,594,594,594,594,0
|
|
20240111,140500,67361651,594,591,594,591,1501
|
|
20240111,140400,66474557,595,595,595,595,0
|
|
20240111,140300,66474557,595,595,595,595,0
|
|
20240111,140200,66474557,595,595,595,595,0
|
|
20240111,140100,66474557,595,595,595,595,0
|
|
20240111,140000,66474557,595,595,595,595,0
|
|
20240111,135900,66474557,595,595,595,595,1
|
|
20240111,135800,66473962,587,587,587,587,0
|
|
20240111,135700,66473962,587,593,593,587,2180
|
|
20240111,135600,65189623,595,595,595,595,0
|
|
20240111,135500,65189623,595,595,595,595,0
|
|
20240111,135400,65189623,595,595,595,595,0
|
|
20240111,135300,65189623,595,595,595,595,1019
|
|
20240111,135200,64583318,595,595,595,595,0
|
|
20240111,135100,64583318,595,595,595,595,0
|
|
20240111,135000,64583318,595,595,595,595,0
|
|
20240111,134900,64583318,595,595,595,595,0
|
|
20240111,134800,64583318,595,595,595,595,0
|
|
20240111,134700,64583318,595,595,595,595,0
|
|
20240111,134600,64583318,595,595,595,595,0
|
|
20240111,134500,64583318,595,595,595,595,0
|
|
20240111,134400,64583318,595,595,595,595,0
|
|
20240111,134300,64583318,595,595,595,595,9
|
|
20240111,134200,64577963,595,595,595,595,0
|
|
20240111,134100,64577963,595,595,595,595,0
|
|
20240111,134000,64577963,595,595,595,595,0
|
|
20240111,133900,64577963,595,595,595,595,0
|
|
20240111,133800,64577963,595,595,595,595,0
|
|
20240111,133700,64577963,595,595,595,595,0
|
|
20240111,133600,64577963,595,595,595,595,0
|
|
20240111,133500,64577963,595,595,595,595,0
|
|
20240111,133400,64577963,595,595,595,595,0
|
|
20240111,133300,64577963,595,595,595,595,0
|
|
20240111,133200,64577963,595,595,595,595,0
|
|
20240111,133100,64577963,595,595,595,595,0
|
|
20240111,133000,64577963,595,595,595,595,1
|
|
20240111,132900,64577368,592,592,592,592,0
|
|
20240111,132800,64577368,592,592,592,592,2782
|
|
20240111,132700,62930424,595,592,595,592,2
|
|
20240111,132600,62929237,592,592,592,592,0
|
|
20240111,132500,62929237,592,592,592,592,0
|
|
20240111,132400,62929237,592,594,594,590,2200
|
|
20240111,132300,61626052,595,595,595,595,0
|
|
20240111,132200,61626052,595,595,595,595,841
|
|
20240111,132100,61125657,595,595,595,595,0
|
|
20240111,132000,61125657,595,595,595,595,0
|
|
20240111,131900,61125657,595,595,595,595,0
|
|
20240111,131800,61125657,595,595,595,595,0
|
|
20240111,131700,61125657,595,595,595,595,70
|
|
20240111,131600,61084007,595,595,595,595,100
|
|
20240111,131500,61024507,595,595,595,595,1
|
|
20240111,131400,61023912,593,593,593,593,0
|
|
20240111,131300,61023912,593,593,593,593,0
|
|
20240111,131200,61023912,593,593,593,593,0
|
|
20240111,131100,61023912,593,593,593,593,0
|
|
20240111,131000,61023912,593,593,593,593,0
|
|
20240111,130900,61023912,593,593,593,593,0
|
|
20240111,130800,61023912,593,594,594,593,240
|
|
20240111,130700,60881536,595,595,595,595,2
|
|
20240111,130600,60880346,595,595,595,595,0
|
|
20240111,130500,60880346,595,595,595,595,0
|
|
20240111,130400,60880346,595,595,595,595,0
|
|
20240111,130300,60880346,595,595,595,595,0
|
|
20240111,130200,60880346,595,595,595,595,2
|
|
20240111,130100,60879156,595,595,595,595,0
|
|
20240111,130000,60879156,595,595,595,595,0
|
|
20240111,125900,60879156,595,595,595,595,0
|
|
20240111,125800,60879156,595,595,595,595,0
|
|
20240111,125700,60879156,595,595,595,595,6
|
|
20240111,125600,60875586,595,595,595,595,0
|
|
20240111,125500,60875586,595,595,595,595,0
|
|
20240111,125400,60875586,595,595,595,595,0
|
|
20240111,125300,60875586,595,595,595,595,50
|
|
20240111,125200,60845836,595,595,595,595,0
|
|
20240111,125100,60845836,595,595,595,595,100
|
|
20240111,125000,60786336,595,595,595,595,0
|
|
20240111,124900,60786336,595,595,595,595,100
|
|
20240111,124800,60726836,595,595,595,595,0
|
|
20240111,124700,60726836,595,595,595,595,0
|
|
20240111,124600,60726836,595,594,595,594,6
|
|
20240111,124500,60723271,594,594,594,594,0
|
|
20240111,124400,60723271,594,593,594,593,93
|
|
20240111,124300,60668121,594,593,594,593,6
|
|
20240111,124200,60664562,594,594,594,594,4
|
|
20240111,124100,60662186,594,594,594,594,0
|
|
20240111,124000,60662186,594,594,594,594,0
|
|
20240111,123900,60662186,594,594,594,594,0
|
|
20240111,123800,60662186,594,593,595,593,504
|
|
20240111,123700,60363309,595,595,595,595,0
|
|
20240111,123600,60363309,595,593,595,593,506
|
|
20240111,123500,60063244,594,594,594,594,11
|
|
20240111,123400,60056710,594,594,594,594,20
|
|
20240111,123300,60044830,594,594,594,594,15
|
|
20240111,123200,60035920,594,593,594,593,605
|
|
20240111,123100,59677150,594,594,594,594,0
|
|
20240111,123000,59677150,594,594,594,594,50
|
|
20240111,122900,59647450,594,594,594,594,0
|
|
20240111,122800,59647450,594,594,594,594,0
|
|
20240111,122700,59647450,594,594,594,594,0
|
|
20240111,122600,59647450,594,594,594,594,0
|
|
20240111,122500,59647450,594,594,594,594,0
|
|
20240111,122400,59647450,594,594,594,594,100
|
|
20240111,122300,59588050,595,595,595,595,100
|
|
20240111,122200,59528550,595,595,595,595,0
|
|
20240111,122100,59528550,595,595,595,595,0
|
|
20240111,122000,59528550,595,595,595,595,2000
|
|
20240111,121900,58338550,595,595,595,595,0
|
|
20240111,121800,58338550,595,595,595,595,3000
|
|
20240111,121700,56553550,595,595,595,595,0
|
|
20240111,121600,56553550,595,595,595,595,0
|
|
20240111,121500,56553550,595,595,595,595,0
|
|
20240111,121400,56553550,595,595,595,595,0
|
|
20240111,121300,56553550,595,595,595,595,0
|
|
20240111,121200,56553550,595,595,595,595,168
|
|
20240111,121100,56453590,595,595,595,595,0
|
|
20240111,121000,56453590,595,595,595,595,0
|
|
20240111,120900,56453590,595,595,595,595,0
|
|
20240111,120800,56453590,595,595,595,595,138
|
|
20240111,120700,56371480,595,595,595,595,1
|
|
20240111,120600,56370885,595,595,595,595,14
|
|
20240111,120500,56362555,595,595,595,595,0
|
|
20240111,120400,56362555,595,595,595,595,1
|
|
20240111,120300,56361960,595,595,595,595,3
|
|
20240111,120200,56360175,591,591,591,591,0
|
|
20240111,120100,56360175,591,591,591,591,156
|
|
20240111,120000,56267979,591,592,592,591,344
|
|
20240111,115900,56064546,591,591,591,591,0
|
|
20240111,115800,56064546,591,591,591,591,0
|
|
20240111,115700,56064546,591,591,591,591,0
|
|
20240111,115600,56064546,591,591,591,591,0
|
|
20240111,115500,56064546,591,591,591,591,0
|
|
20240111,115400,56064546,591,591,591,591,1121
|
|
20240111,115300,55402035,589,589,589,589,109
|
|
20240111,115200,55337834,588,588,588,588,50
|
|
20240111,115100,55308434,582,582,582,582,0
|
|
20240111,115000,55308434,582,582,582,582,0
|
|
20240111,114900,55308434,582,582,582,582,0
|
|
20240111,114800,55308434,582,582,582,582,0
|
|
20240111,114700,55308434,582,582,582,582,0
|
|
20240111,114600,55308434,582,594,594,582,17839
|
|
20240111,114500,44814369,596,596,596,596,0
|
|
20240111,114400,44814369,596,596,596,596,0
|
|
20240111,114300,44814369,596,596,596,596,0
|
|
20240111,114200,44814369,596,596,596,596,0
|
|
20240111,114100,44814369,596,596,596,596,5
|
|
20240111,114000,44811389,596,596,596,596,1000
|
|
20240111,113900,44215389,596,596,596,596,50
|
|
20240111,113800,44185589,596,596,596,596,50
|
|
20240111,113700,44155789,596,596,596,593,18
|
|
20240111,113600,44145097,593,593,593,593,0
|
|
20240111,113500,44145097,593,593,593,593,0
|
|
20240111,113400,44145097,593,593,593,593,0
|
|
20240111,113300,44145097,593,593,593,593,0
|
|
20240111,113200,44145097,593,593,593,593,0
|
|
20240111,113100,44145097,593,593,593,593,0
|
|
20240111,113000,44145097,593,593,593,593,0
|
|
20240111,112900,44145097,593,593,593,593,0
|
|
20240111,112800,44145097,593,593,593,593,300
|
|
20240111,112700,43967197,593,593,593,593,0
|
|
20240111,112600,43967197,593,593,593,593,0
|
|
20240111,112500,43967197,593,593,593,593,500
|
|
20240111,112400,43670697,596,596,596,596,10
|
|
20240111,112300,43664737,597,597,597,597,0
|
|
20240111,112200,43664737,597,597,597,597,0
|
|
20240111,112100,43664737,597,597,597,597,0
|
|
20240111,112000,43664737,597,597,597,597,0
|
|
20240111,111900,43664737,597,597,597,597,0
|
|
20240111,111800,43664737,597,597,597,597,5
|
|
20240111,111700,43661752,597,597,597,597,0
|
|
20240111,111600,43661752,597,597,597,597,0
|
|
20240111,111500,43661752,597,597,597,597,0
|
|
20240111,111400,43661752,597,597,597,597,0
|
|
20240111,111300,43661752,597,597,597,597,500
|
|
20240111,111200,43363252,597,597,597,597,50
|
|
20240111,111100,43333402,597,597,597,597,50
|
|
20240111,111000,43303552,592,599,599,592,7500
|
|
20240111,110900,38850085,599,599,599,599,0
|
|
20240111,110800,38850085,599,599,599,599,0
|
|
20240111,110700,38850085,599,599,599,599,0
|
|
20240111,110600,38850085,599,599,599,599,1
|
|
20240111,110500,38849486,599,599,599,599,0
|
|
20240111,110400,38849486,599,599,599,599,0
|
|
20240111,110300,38849486,599,599,599,599,0
|
|
20240111,110200,38849486,599,599,599,599,0
|
|
20240111,110100,38849486,599,599,599,599,1
|
|
20240111,110000,38848887,600,600,600,600,0
|
|
20240111,105900,38848887,600,600,600,600,2
|
|
20240111,105800,38847687,600,600,600,600,0
|
|
20240111,105700,38847687,600,600,600,600,0
|
|
20240111,105600,38847687,600,600,600,600,0
|
|
20240111,105500,38847687,600,600,600,600,20
|
|
20240111,105400,38835687,600,600,600,600,0
|
|
20240111,105300,38835687,600,600,600,600,0
|
|
20240111,105200,38835687,600,600,600,600,0
|
|
20240111,105100,38835687,600,600,600,600,0
|
|
20240111,105000,38835687,600,600,600,600,0
|
|
20240111,104900,38835687,600,599,600,599,974
|
|
20240111,104800,38252260,598,599,599,598,652
|
|
20240111,104700,37861801,599,597,599,595,9001
|
|
20240111,104600,32498234,595,598,598,595,3092
|
|
20240111,104500,30650756,601,601,601,601,0
|
|
20240111,104400,30650756,601,601,601,601,0
|
|
20240111,104300,30650756,601,601,601,601,0
|
|
20240111,104200,30650756,601,601,601,601,0
|
|
20240111,104100,30650756,601,601,601,601,0
|
|
20240111,104000,30650756,601,601,601,601,24
|
|
20240111,103900,30636332,601,601,601,601,1
|
|
20240111,103800,30635731,597,597,597,597,0
|
|
20240111,103700,30635731,597,597,597,597,0
|
|
20240111,103600,30635731,597,597,597,597,0
|
|
20240111,103500,30635731,597,597,597,597,200
|
|
20240111,103400,30516331,597,597,597,597,400
|
|
20240111,103300,30277531,597,599,599,597,827
|
|
20240111,103200,29782558,596,596,596,596,100
|
|
20240111,103100,29722958,599,599,599,599,969
|
|
20240111,103000,29142527,602,602,602,602,0
|
|
20240111,102900,29142527,602,600,602,599,413
|
|
20240111,102800,28894726,602,601,602,601,39
|
|
20240111,102700,28871286,602,601,604,601,1178
|
|
20240111,102600,28163285,601,601,604,600,448
|
|
20240111,102500,27894123,602,602,602,602,333
|
|
20240111,102400,27693657,605,605,605,605,0
|
|
20240111,102300,27693657,605,605,605,605,0
|
|
20240111,102200,27693657,605,605,605,605,3
|
|
20240111,102100,27691842,605,605,605,605,155
|
|
20240111,102000,27598067,605,605,605,605,4
|
|
20240111,101900,27595647,606,606,606,606,0
|
|
20240111,101800,27595647,606,606,606,606,2
|
|
20240111,101700,27594435,606,606,606,606,1
|
|
20240111,101600,27593829,605,605,605,605,397
|
|
20240111,101500,27353644,605,605,605,605,0
|
|
20240111,101400,27353644,605,605,605,605,1
|
|
20240111,101300,27353039,602,602,602,602,500
|
|
20240111,101200,27052039,606,606,606,606,0
|
|
20240111,101100,27052039,606,606,606,606,0
|
|
20240111,101000,27052039,606,606,606,606,0
|
|
20240111,100900,27052039,606,606,606,606,0
|
|
20240111,100800,27052039,606,606,606,606,0
|
|
20240111,100700,27052039,606,606,606,606,0
|
|
20240111,100600,27052039,606,606,606,606,0
|
|
20240111,100500,27052039,606,606,606,606,130
|
|
20240111,100400,26973259,606,606,606,606,0
|
|
20240111,100300,26973259,606,606,606,606,0
|
|
20240111,100200,26973259,606,606,606,606,0
|
|
20240111,100100,26973259,606,606,606,606,0
|
|
20240111,100000,26973259,606,606,606,606,11
|
|
20240111,095900,26966593,606,605,606,605,1584
|
|
20240111,095800,26008272,605,605,605,605,1
|
|
20240111,095700,26007667,601,602,602,601,7600
|
|
20240111,095600,21434629,605,605,605,605,0
|
|
20240111,095500,21434629,605,605,605,605,0
|
|
20240111,095400,21434629,605,605,605,605,50
|
|
20240111,095300,21404379,602,602,602,602,0
|
|
20240111,095200,21404379,602,602,602,602,525
|
|
20240111,095100,21088329,602,602,602,602,584
|
|
20240111,095000,20736761,603,604,604,603,358
|
|
20240111,094900,20520671,605,605,605,605,22
|
|
20240111,094800,20507361,606,606,606,606,330
|
|
20240111,094700,20307381,606,606,606,606,200
|
|
20240111,094600,20186181,606,606,606,606,5
|
|
20240111,094500,20183151,606,606,606,606,1
|
|
20240111,094400,20182545,605,605,605,604,288
|
|
20240111,094300,20008333,605,605,607,605,473
|
|
20240111,094200,19722166,607,607,607,607,50
|
|
20240111,094100,19691816,607,607,607,607,0
|
|
20240111,094000,19691816,607,607,607,607,0
|
|
20240111,093900,19691816,607,607,607,607,2
|
|
20240111,093800,19690602,607,603,607,603,109
|
|
20240111,093700,19624831,603,603,603,603,780
|
|
20240111,093600,19154491,602,602,602,602,0
|
|
20240111,093500,19154491,602,600,602,600,301
|
|
20240111,093400,18973889,601,601,601,601,537
|
|
20240111,093300,18651152,602,602,602,602,214
|
|
20240111,093200,18522324,602,601,602,601,209
|
|
20240111,093100,18396684,602,601,602,601,196
|
|
20240111,093000,18278887,601,602,602,601,190
|
|
20240111,092900,18164611,603,601,603,601,2
|
|
20240111,092800,18163407,603,601,603,601,380
|
|
20240111,092700,17935007,603,603,603,603,0
|
|
20240111,092600,17935007,603,603,603,603,406
|
|
20240111,092500,17690189,607,607,607,607,1
|
|
20240111,092400,17689582,605,606,608,605,449
|
|
20240111,092300,17417671,608,608,608,608,0
|
|
20240111,092200,17417671,608,608,608,608,1
|
|
20240111,092100,17417063,608,608,608,608,33
|
|
20240111,092000,17396999,608,606,608,606,7151
|
|
20240111,091900,13063337,606,604,606,604,978
|
|
20240111,091800,12472623,604,605,606,604,456
|
|
20240111,091700,12196746,604,601,604,601,1392
|
|
20240111,091600,11356912,601,604,604,601,924
|
|
20240111,091500,10800353,604,604,605,604,1162
|
|
20240111,091400,10098021,606,606,606,606,1
|
|
20240111,091300,10097415,603,605,607,603,2616
|
|
20240111,091200,8514739,605,601,605,601,354
|
|
20240111,091100,8301847,603,602,603,599,185
|
|
20240111,091000,8190520,602,604,604,602,477
|
|
20240111,090900,7903324,605,605,605,605,500
|
|
20240111,090800,7600824,605,605,608,605,1844
|
|
20240111,090700,6485201,609,604,611,596,4506
|
|
20240111,090600,3763949,609,606,609,604,444
|
|
20240111,090500,3494881,610,613,613,606,62
|
|
20240111,090400,3457298,611,603,611,602,2847
|
|
20240111,090300,1732566,603,603,603,601,61
|
|
20240111,090200,1695899,601,607,607,601,1361
|
|
20240111,090100,871635,609,600,610,600,64
|
|
20240111,090000,833072,600,592,600,592,1407
|