578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183500,52544240,597,597,597,597,611
|
|
20240103,183400,52544240,597,597,597,597,0
|
|
20240103,183300,52544240,597,597,597,597,0
|
|
20240103,183200,52544240,597,597,597,597,0
|
|
20240103,183100,52544240,597,597,597,597,0
|
|
20240103,183000,52544240,597,597,597,597,0
|
|
20240103,182900,52544240,597,597,597,597,0
|
|
20240103,182800,52544240,597,597,597,597,0
|
|
20240103,182700,52544240,597,597,597,597,0
|
|
20240103,182600,52544240,597,597,597,597,0
|
|
20240103,182500,52544240,597,597,597,597,0
|
|
20240103,182400,52544240,597,597,597,597,0
|
|
20240103,182300,52544240,597,597,597,597,0
|
|
20240103,182200,52544240,597,597,597,597,0
|
|
20240103,182100,52544240,597,597,597,597,0
|
|
20240103,182000,52544240,597,597,597,597,0
|
|
20240103,181900,52544240,597,597,597,597,0
|
|
20240103,181800,52544240,597,597,597,597,0
|
|
20240103,181700,52544240,597,597,597,597,0
|
|
20240103,181600,52544240,597,597,597,597,0
|
|
20240103,181500,52544240,597,597,597,597,0
|
|
20240103,181400,52544240,597,597,597,597,0
|
|
20240103,181300,52544240,597,597,597,597,0
|
|
20240103,181200,52544240,597,597,597,597,0
|
|
20240103,181100,52544240,597,597,597,597,0
|
|
20240103,181000,52544240,597,597,597,597,0
|
|
20240103,180900,52544240,597,597,597,597,0
|
|
20240103,180800,52544240,597,597,597,597,0
|
|
20240103,180700,52544240,597,597,597,597,0
|
|
20240103,180600,52544240,597,597,597,597,0
|
|
20240103,180500,52544240,597,597,597,597,611
|
|
20240103,180400,52544240,597,597,597,597,0
|
|
20240103,180300,52544240,597,597,597,597,0
|
|
20240103,180200,52544240,597,597,597,597,0
|
|
20240103,180100,52544240,597,597,597,597,0
|
|
20240103,180000,52544240,597,597,597,597,0
|
|
20240103,175900,52544240,597,597,597,597,0
|
|
20240103,175800,52544240,597,597,597,597,0
|
|
20240103,175700,52544240,597,597,597,597,0
|
|
20240103,175600,52544240,597,597,597,597,0
|
|
20240103,175500,52544240,597,597,597,597,0
|
|
20240103,175400,52544240,597,597,597,597,0
|
|
20240103,175300,52544240,597,597,597,597,0
|
|
20240103,175200,52544240,597,597,597,597,0
|
|
20240103,175100,52544240,597,597,597,597,0
|
|
20240103,175000,52544240,597,597,597,597,0
|
|
20240103,174900,52544240,597,597,597,597,0
|
|
20240103,174800,52544240,597,597,597,597,0
|
|
20240103,174700,52544240,597,597,597,597,0
|
|
20240103,174600,52544240,597,597,597,597,0
|
|
20240103,174500,52544240,597,597,597,597,0
|
|
20240103,174400,52544240,597,597,597,597,0
|
|
20240103,174300,52544240,597,597,597,597,0
|
|
20240103,174200,52544240,597,597,597,597,0
|
|
20240103,174100,52544240,597,597,597,597,0
|
|
20240103,174000,52544240,597,597,597,597,0
|
|
20240103,173900,52544240,597,597,597,597,0
|
|
20240103,173800,52544240,597,597,597,597,0
|
|
20240103,173700,52544240,597,597,597,597,0
|
|
20240103,173600,52544240,597,597,597,597,0
|
|
20240103,173500,52544240,597,597,597,597,611
|
|
20240103,173400,52544240,597,597,597,597,0
|
|
20240103,173300,52544240,597,597,597,597,0
|
|
20240103,173200,52544240,597,597,597,597,0
|
|
20240103,173100,52544240,597,597,597,597,0
|
|
20240103,173000,52544240,597,597,597,597,0
|
|
20240103,172900,52544240,597,597,597,597,0
|
|
20240103,172800,52544240,597,597,597,597,0
|
|
20240103,172700,52544240,597,597,597,597,0
|
|
20240103,172600,52544240,597,597,597,597,0
|
|
20240103,172500,52544240,597,597,597,597,0
|
|
20240103,172400,52544240,597,597,597,597,0
|
|
20240103,172300,52544240,597,597,597,597,0
|
|
20240103,172200,52544240,597,597,597,597,0
|
|
20240103,172100,52544240,597,597,597,597,0
|
|
20240103,172000,52544240,597,597,597,597,0
|
|
20240103,171900,52544240,597,597,597,597,0
|
|
20240103,171800,52544240,597,597,597,597,0
|
|
20240103,171700,52544240,597,597,597,597,0
|
|
20240103,171600,52544240,597,597,597,597,0
|
|
20240103,171500,52544240,597,597,597,597,0
|
|
20240103,171400,52544240,597,597,597,597,0
|
|
20240103,171300,52544240,597,597,597,597,0
|
|
20240103,171200,52544240,597,597,597,597,0
|
|
20240103,171100,52544240,597,597,597,597,0
|
|
20240103,171000,52544240,597,597,597,597,0
|
|
20240103,170900,52544240,597,597,597,597,0
|
|
20240103,170800,52544240,597,597,597,597,0
|
|
20240103,170700,52544240,597,597,597,597,0
|
|
20240103,170600,52544240,597,597,597,597,0
|
|
20240103,170500,52544240,597,597,597,597,611
|
|
20240103,170400,52544240,597,597,597,597,0
|
|
20240103,170300,52544240,597,597,597,597,0
|
|
20240103,170200,52544240,597,597,597,597,0
|
|
20240103,170100,52544240,597,597,597,597,0
|
|
20240103,170000,52544240,597,597,597,597,0
|
|
20240103,165900,52544240,597,597,597,597,0
|
|
20240103,165800,52544240,597,597,597,597,0
|
|
20240103,165700,52544240,597,597,597,597,0
|
|
20240103,165600,52544240,597,597,597,597,0
|
|
20240103,165500,52544240,597,597,597,597,0
|
|
20240103,165400,52544240,597,597,597,597,0
|
|
20240103,165300,52544240,597,597,597,597,0
|
|
20240103,165200,52544240,597,597,597,597,0
|
|
20240103,165100,52544240,597,597,597,597,0
|
|
20240103,165000,52544240,597,597,597,597,0
|
|
20240103,164900,52544240,597,597,597,597,0
|
|
20240103,164800,52544240,597,597,597,597,0
|
|
20240103,164700,52544240,597,597,597,597,0
|
|
20240103,164600,52544240,597,597,597,597,0
|
|
20240103,164500,52544240,597,597,597,597,0
|
|
20240103,164400,52544240,597,597,597,597,0
|
|
20240103,164300,52544240,597,597,597,597,0
|
|
20240103,164200,52544240,597,597,597,597,0
|
|
20240103,164100,52544240,597,597,597,597,0
|
|
20240103,164000,52544240,597,597,597,597,0
|
|
20240103,163900,52544240,597,597,597,597,0
|
|
20240103,163800,52544240,597,597,597,597,0
|
|
20240103,163700,52544240,597,597,597,597,0
|
|
20240103,163600,52544240,597,597,597,597,0
|
|
20240103,163500,52544240,597,597,597,597,611
|
|
20240103,163400,52544240,597,597,597,597,0
|
|
20240103,163300,52544240,597,597,597,597,0
|
|
20240103,163200,52544240,597,597,597,597,0
|
|
20240103,163100,52544240,597,597,597,597,0
|
|
20240103,163000,52544240,597,597,597,597,0
|
|
20240103,162900,52544240,597,597,597,597,0
|
|
20240103,162800,52544240,597,597,597,597,0
|
|
20240103,162700,52544240,597,597,597,597,0
|
|
20240103,162600,52544240,597,597,597,597,0
|
|
20240103,162500,52544240,597,597,597,597,0
|
|
20240103,162400,52544240,597,597,597,597,0
|
|
20240103,162300,52544240,597,597,597,597,0
|
|
20240103,162200,52544240,597,597,597,597,0
|
|
20240103,162100,52544240,597,597,597,597,0
|
|
20240103,162000,52544240,597,597,597,597,0
|
|
20240103,161900,52544240,597,597,597,597,0
|
|
20240103,161800,52544240,597,597,597,597,0
|
|
20240103,161700,52544240,597,597,597,597,0
|
|
20240103,161600,52544240,597,597,597,597,0
|
|
20240103,161500,52544240,597,597,597,597,0
|
|
20240103,161400,52544240,597,597,597,597,0
|
|
20240103,161300,52544240,597,597,597,597,0
|
|
20240103,161200,52544240,597,597,597,597,0
|
|
20240103,161100,52544240,597,597,597,597,0
|
|
20240103,161000,52544240,597,597,597,597,0
|
|
20240103,160900,52544240,597,597,597,597,0
|
|
20240103,160800,52544240,597,597,597,597,0
|
|
20240103,160700,52544240,597,597,597,597,0
|
|
20240103,160600,52544240,597,597,597,597,0
|
|
20240103,160500,52544240,597,597,597,597,611
|
|
20240103,160400,52544240,597,597,597,597,0
|
|
20240103,160300,52544240,597,597,597,597,0
|
|
20240103,160200,52544240,597,597,597,597,0
|
|
20240103,160100,52544240,597,597,597,597,0
|
|
20240103,160000,52544240,597,597,597,597,0
|
|
20240103,155900,52544240,597,597,597,597,0
|
|
20240103,155800,52544240,597,597,597,597,0
|
|
20240103,155700,52544240,597,597,597,597,0
|
|
20240103,155600,52544240,597,597,597,597,0
|
|
20240103,155500,52544240,597,597,597,597,0
|
|
20240103,155400,52544240,597,597,597,597,0
|
|
20240103,155300,52544240,597,597,597,597,0
|
|
20240103,155200,52544240,597,597,597,597,0
|
|
20240103,155100,52544240,597,597,597,597,0
|
|
20240103,155000,52544240,597,597,597,597,0
|
|
20240103,154900,52544240,597,597,597,597,0
|
|
20240103,154800,52544240,597,597,597,597,0
|
|
20240103,154700,52544240,597,597,597,597,0
|
|
20240103,154600,52544240,597,597,597,597,0
|
|
20240103,154500,52544240,597,597,597,597,0
|
|
20240103,154400,52544240,597,597,597,597,0
|
|
20240103,154300,52544240,597,597,597,597,0
|
|
20240103,154200,52544240,597,597,597,597,0
|
|
20240103,154100,52544240,597,597,597,597,0
|
|
20240103,154000,52544240,597,597,597,597,0
|
|
20240103,153900,52544240,597,597,597,597,0
|
|
20240103,153800,52544240,597,597,597,597,0
|
|
20240103,153700,52544240,597,597,597,597,0
|
|
20240103,153600,52544240,597,597,597,597,0
|
|
20240103,153500,52544240,597,597,597,597,611
|
|
20240103,153400,52544240,597,597,597,597,0
|
|
20240103,153300,52544240,597,597,597,597,0
|
|
20240103,153200,52544240,597,597,597,597,0
|
|
20240103,153100,52544240,597,597,597,597,0
|
|
20240103,153000,52544240,597,597,597,597,611
|
|
20240103,152900,52179473,594,594,594,594,0
|
|
20240103,152800,52179473,594,594,594,594,0
|
|
20240103,152700,52179473,594,594,594,594,0
|
|
20240103,152600,52179473,594,594,594,594,0
|
|
20240103,152500,52179473,594,594,594,594,0
|
|
20240103,152400,52179473,594,594,594,594,0
|
|
20240103,152300,52179473,594,594,594,594,0
|
|
20240103,152200,52179473,594,594,594,594,0
|
|
20240103,152100,52179473,594,594,594,594,0
|
|
20240103,152000,52179473,594,594,594,594,0
|
|
20240103,151900,52179473,594,593,594,593,530
|
|
20240103,151800,51865174,593,593,593,593,0
|
|
20240103,151700,51865174,593,593,593,593,50
|
|
20240103,151600,51835524,593,593,593,593,20
|
|
20240103,151500,51823664,593,593,593,593,0
|
|
20240103,151400,51823664,593,593,593,593,261
|
|
20240103,151300,51668891,596,596,596,596,55
|
|
20240103,151200,51636111,597,597,597,597,0
|
|
20240103,151100,51636111,597,597,597,597,0
|
|
20240103,151000,51636111,597,594,597,594,10
|
|
20240103,150900,51630149,594,594,594,594,0
|
|
20240103,150800,51630149,594,594,594,594,0
|
|
20240103,150700,51630149,594,594,594,594,0
|
|
20240103,150600,51630149,594,595,595,594,24
|
|
20240103,150500,51615879,594,594,594,594,0
|
|
20240103,150400,51615879,594,594,594,594,0
|
|
20240103,150300,51615879,594,593,594,593,5
|
|
20240103,150200,51612910,592,590,592,590,8536
|
|
20240103,150100,46564702,590,594,594,590,25208
|
|
20240103,150000,31651708,594,595,595,594,4
|
|
20240103,145900,31649331,596,596,596,596,0
|
|
20240103,145800,31649331,596,596,596,596,0
|
|
20240103,145700,31649331,596,596,596,596,0
|
|
20240103,145600,31649331,596,596,596,596,0
|
|
20240103,145500,31649331,596,596,596,596,0
|
|
20240103,145400,31649331,596,596,596,596,0
|
|
20240103,145300,31649331,596,596,596,596,0
|
|
20240103,145200,31649331,596,594,596,594,3
|
|
20240103,145100,31647546,593,593,593,593,0
|
|
20240103,145000,31647546,593,593,593,593,0
|
|
20240103,144900,31647546,593,593,593,593,1
|
|
20240103,144800,31646953,593,593,593,593,0
|
|
20240103,144700,31646953,593,593,593,593,0
|
|
20240103,144600,31646953,593,593,593,593,0
|
|
20240103,144500,31646953,593,594,594,593,1391
|
|
20240103,144400,30820700,594,594,594,594,0
|
|
20240103,144300,30820700,594,594,594,594,0
|
|
20240103,144200,30820700,594,595,595,594,1610
|
|
20240103,144100,29864330,594,594,594,594,2
|
|
20240103,144000,29863142,594,594,594,594,1
|
|
20240103,143900,29862548,597,594,597,594,2
|
|
20240103,143800,29861357,597,593,597,593,5581
|
|
20240103,143700,26536674,595,595,595,595,0
|
|
20240103,143600,26536674,595,593,595,593,3
|
|
20240103,143500,26534891,593,593,593,593,131
|
|
20240103,143400,26457208,593,593,593,593,1
|
|
20240103,143300,26456615,592,592,592,592,1
|
|
20240103,143200,26456023,593,593,593,593,700
|
|
20240103,143100,26040923,593,593,593,593,5315
|
|
20240103,143000,22889128,594,594,594,594,2
|
|
20240103,142900,22887940,594,594,594,594,0
|
|
20240103,142800,22887940,594,594,594,594,164
|
|
20240103,142700,22790524,595,595,595,595,0
|
|
20240103,142600,22790524,595,595,595,595,0
|
|
20240103,142500,22790524,595,595,595,595,0
|
|
20240103,142400,22790524,595,595,595,595,0
|
|
20240103,142300,22790524,595,595,595,595,3001
|
|
20240103,142200,21004929,595,595,595,595,5
|
|
20240103,142100,21001954,595,595,595,595,1122
|
|
20240103,142000,20334364,595,595,595,595,0
|
|
20240103,141900,20334364,595,596,596,595,4882
|
|
20240103,141800,17429572,596,596,596,596,131
|
|
20240103,141700,17351496,596,596,596,596,3
|
|
20240103,141600,17349708,596,596,596,596,18
|
|
20240103,141500,17338980,598,596,598,596,25
|
|
20240103,141400,17324078,596,596,596,596,5
|
|
20240103,141300,17321098,596,596,596,596,4
|
|
20240103,141200,17318714,596,596,596,596,3
|
|
20240103,141100,17316926,596,596,596,596,6
|
|
20240103,141000,17313350,596,596,596,596,7
|
|
20240103,140900,17309178,596,596,596,596,296
|
|
20240103,140800,17132762,596,596,596,596,12
|
|
20240103,140700,17125610,596,596,596,596,0
|
|
20240103,140600,17125610,596,596,596,596,0
|
|
20240103,140500,17125610,596,596,596,596,0
|
|
20240103,140400,17125610,596,596,596,596,1
|
|
20240103,140300,17125014,596,596,596,596,0
|
|
20240103,140200,17125014,596,596,596,596,100
|
|
20240103,140100,17065414,595,595,595,595,0
|
|
20240103,140000,17065414,595,595,595,595,0
|
|
20240103,135900,17065414,595,595,595,595,1
|
|
20240103,135800,17064819,595,595,595,595,0
|
|
20240103,135700,17064819,595,595,595,595,0
|
|
20240103,135600,17064819,595,595,595,595,0
|
|
20240103,135500,17064819,595,595,595,595,0
|
|
20240103,135400,17064819,595,595,595,595,0
|
|
20240103,135300,17064819,595,595,595,595,0
|
|
20240103,135200,17064819,595,595,595,595,0
|
|
20240103,135100,17064819,595,595,595,595,0
|
|
20240103,135000,17064819,595,595,595,595,2
|
|
20240103,134900,17063629,595,595,595,595,0
|
|
20240103,134800,17063629,595,595,595,595,0
|
|
20240103,134700,17063629,595,595,595,595,5
|
|
20240103,134600,17060654,595,595,595,595,0
|
|
20240103,134500,17060654,595,595,595,595,0
|
|
20240103,134400,17060654,595,595,595,595,0
|
|
20240103,134300,17060654,595,595,595,595,0
|
|
20240103,134200,17060654,595,595,595,595,0
|
|
20240103,134100,17060654,595,595,595,595,39
|
|
20240103,134000,17037449,595,595,595,595,0
|
|
20240103,133900,17037449,595,595,595,595,0
|
|
20240103,133800,17037449,595,595,595,595,0
|
|
20240103,133700,17037449,595,595,595,595,0
|
|
20240103,133600,17037449,595,595,595,595,0
|
|
20240103,133500,17037449,595,595,595,595,9
|
|
20240103,133400,17032094,596,595,596,595,10
|
|
20240103,133300,17026135,596,596,596,596,0
|
|
20240103,133200,17026135,596,596,596,596,0
|
|
20240103,133100,17026135,596,596,596,596,0
|
|
20240103,133000,17026135,596,596,596,596,0
|
|
20240103,132900,17026135,596,596,596,596,0
|
|
20240103,132800,17026135,596,596,596,596,0
|
|
20240103,132700,17026135,596,596,596,596,0
|
|
20240103,132600,17026135,596,596,596,596,0
|
|
20240103,132500,17026135,596,596,596,596,1
|
|
20240103,132400,17025539,596,596,596,596,0
|
|
20240103,132300,17025539,596,596,596,596,0
|
|
20240103,132200,17025539,596,596,596,596,0
|
|
20240103,132100,17025539,596,596,596,596,10
|
|
20240103,132000,17019579,596,596,596,596,0
|
|
20240103,131900,17019579,596,596,596,596,0
|
|
20240103,131800,17019579,596,596,596,596,0
|
|
20240103,131700,17019579,596,596,596,596,0
|
|
20240103,131600,17019579,596,596,596,596,0
|
|
20240103,131500,17019579,596,596,596,596,0
|
|
20240103,131400,17019579,596,596,596,596,0
|
|
20240103,131300,17019579,596,596,596,596,0
|
|
20240103,131200,17019579,596,596,596,596,0
|
|
20240103,131100,17019579,596,596,596,596,0
|
|
20240103,131000,17019579,596,596,596,596,0
|
|
20240103,130900,17019579,596,596,596,596,0
|
|
20240103,130800,17019579,596,596,596,596,0
|
|
20240103,130700,17019579,596,596,596,596,0
|
|
20240103,130600,17019579,596,596,596,596,0
|
|
20240103,130500,17019579,596,596,596,596,0
|
|
20240103,130400,17019579,596,596,596,596,50
|
|
20240103,130300,16989779,595,595,595,595,0
|
|
20240103,130200,16989779,595,595,595,595,0
|
|
20240103,130100,16989779,595,595,595,595,0
|
|
20240103,130000,16989779,595,595,595,595,0
|
|
20240103,125900,16989779,595,595,595,595,0
|
|
20240103,125800,16989779,595,595,595,595,20
|
|
20240103,125700,16977879,595,595,595,595,0
|
|
20240103,125600,16977879,595,595,595,595,0
|
|
20240103,125500,16977879,595,595,595,595,0
|
|
20240103,125400,16977879,595,595,595,595,0
|
|
20240103,125300,16977879,595,595,595,595,0
|
|
20240103,125200,16977879,595,595,595,595,0
|
|
20240103,125100,16977879,595,595,595,595,0
|
|
20240103,125000,16977879,595,595,595,595,0
|
|
20240103,124900,16977879,595,595,595,595,1
|
|
20240103,124800,16977284,595,595,595,595,1
|
|
20240103,124700,16976689,596,596,596,596,1
|
|
20240103,124600,16976093,596,596,596,596,2
|
|
20240103,124500,16974901,596,596,596,596,2
|
|
20240103,124400,16973709,599,596,599,596,8
|
|
20240103,124300,16968923,595,595,595,595,0
|
|
20240103,124200,16968923,595,595,595,595,0
|
|
20240103,124100,16968923,595,595,595,595,0
|
|
20240103,124000,16968923,595,595,595,595,0
|
|
20240103,123900,16968923,595,595,595,595,70
|
|
20240103,123800,16927273,596,596,596,596,4
|
|
20240103,123700,16924889,596,596,596,596,1002
|
|
20240103,123600,16327697,596,596,598,596,6
|
|
20240103,123500,16324113,598,595,598,595,91
|
|
20240103,123400,16269964,595,595,595,595,1
|
|
20240103,123300,16269369,595,595,595,595,0
|
|
20240103,123200,16269369,595,595,595,595,0
|
|
20240103,123100,16269369,595,595,595,595,0
|
|
20240103,123000,16269369,595,595,595,595,0
|
|
20240103,122900,16269369,595,595,595,595,17
|
|
20240103,122800,16259254,595,595,595,594,4
|
|
20240103,122700,16256875,595,595,595,595,0
|
|
20240103,122600,16256875,595,595,595,595,3
|
|
20240103,122500,16255090,595,595,595,595,3
|
|
20240103,122400,16253305,595,595,595,595,4
|
|
20240103,122300,16250925,595,595,595,595,1
|
|
20240103,122200,16250330,595,595,599,595,3
|
|
20240103,122100,16248541,598,595,598,595,3
|
|
20240103,122000,16246753,594,594,594,594,1
|
|
20240103,121900,16246159,599,595,599,595,3
|
|
20240103,121800,16244367,594,594,594,594,0
|
|
20240103,121700,16244367,594,594,594,594,0
|
|
20240103,121600,16244367,594,594,598,594,5001
|
|
20240103,121500,13253777,594,594,594,594,0
|
|
20240103,121400,13253777,594,594,594,594,2
|
|
20240103,121300,13252589,594,594,594,594,3
|
|
20240103,121200,13250807,594,594,594,594,1
|
|
20240103,121100,13250213,594,594,594,594,0
|
|
20240103,121000,13250213,594,594,594,594,0
|
|
20240103,120900,13250213,594,594,594,594,0
|
|
20240103,120800,13250213,594,594,594,594,0
|
|
20240103,120700,13250213,594,594,594,594,0
|
|
20240103,120600,13250213,594,594,598,593,503
|
|
20240103,120500,12951850,595,595,595,595,0
|
|
20240103,120400,12951850,595,595,595,595,2
|
|
20240103,120300,12950660,595,595,595,595,2
|
|
20240103,120200,12949470,595,595,595,595,0
|
|
20240103,120100,12949470,595,595,595,595,1
|
|
20240103,120000,12948875,595,595,595,595,0
|
|
20240103,115900,12948875,595,595,595,595,1
|
|
20240103,115800,12948280,595,595,595,595,1
|
|
20240103,115700,12947685,598,598,598,598,0
|
|
20240103,115600,12947685,598,595,598,595,744
|
|
20240103,115500,12502794,595,595,595,595,8
|
|
20240103,115400,12498034,595,595,595,595,104
|
|
20240103,115300,12436154,595,595,595,595,0
|
|
20240103,115200,12436154,595,595,595,595,0
|
|
20240103,115100,12436154,595,595,595,595,0
|
|
20240103,115000,12436154,595,595,595,595,4
|
|
20240103,114900,12433774,595,595,595,595,5
|
|
20240103,114800,12430799,595,595,598,595,9
|
|
20240103,114700,12425438,598,595,598,595,7
|
|
20240103,114600,12421270,598,595,598,595,2
|
|
20240103,114500,12420077,596,596,596,596,0
|
|
20240103,114400,12420077,596,596,596,596,9
|
|
20240103,114300,12414713,596,596,596,596,1
|
|
20240103,114200,12414117,595,595,595,595,1037
|
|
20240103,114100,11797102,594,594,594,594,0
|
|
20240103,114000,11797102,594,594,594,594,0
|
|
20240103,113900,11797102,594,594,594,594,0
|
|
20240103,113800,11797102,594,594,594,594,0
|
|
20240103,113700,11797102,594,594,594,594,0
|
|
20240103,113600,11797102,594,594,594,594,0
|
|
20240103,113500,11797102,594,594,594,594,0
|
|
20240103,113400,11797102,594,594,594,594,0
|
|
20240103,113300,11797102,594,594,594,594,0
|
|
20240103,113200,11797102,594,594,594,594,0
|
|
20240103,113100,11797102,594,594,594,594,1
|
|
20240103,113000,11796508,594,594,594,594,0
|
|
20240103,112900,11796508,594,594,594,594,1
|
|
20240103,112800,11795914,595,595,595,595,0
|
|
20240103,112700,11795914,595,595,595,595,0
|
|
20240103,112600,11795914,595,595,595,595,0
|
|
20240103,112500,11795914,595,595,595,595,0
|
|
20240103,112400,11795914,595,595,595,595,0
|
|
20240103,112300,11795914,595,595,595,595,0
|
|
20240103,112200,11795914,595,595,595,595,0
|
|
20240103,112100,11795914,595,595,595,595,199
|
|
20240103,112000,11677509,594,594,594,594,0
|
|
20240103,111900,11677509,594,594,594,594,0
|
|
20240103,111800,11677509,594,594,594,594,1
|
|
20240103,111700,11676915,593,593,593,593,0
|
|
20240103,111600,11676915,593,593,593,593,0
|
|
20240103,111500,11676915,593,594,594,593,5000
|
|
20240103,111400,8710872,595,595,595,595,0
|
|
20240103,111300,8710872,595,595,595,595,0
|
|
20240103,111200,8710872,595,595,595,595,1
|
|
20240103,111100,8710277,594,594,594,594,0
|
|
20240103,111000,8710277,594,594,594,594,0
|
|
20240103,110900,8710277,594,594,594,594,1
|
|
20240103,110800,8709683,595,595,595,595,0
|
|
20240103,110700,8709683,595,595,595,595,0
|
|
20240103,110600,8709683,595,595,595,595,0
|
|
20240103,110500,8709683,595,595,595,595,78
|
|
20240103,110400,8663273,595,595,595,595,0
|
|
20240103,110300,8663273,595,595,595,595,0
|
|
20240103,110200,8663273,595,595,595,595,10
|
|
20240103,110100,8657323,595,595,595,595,0
|
|
20240103,110000,8657323,595,595,595,595,0
|
|
20240103,105900,8657323,595,595,595,595,0
|
|
20240103,105800,8657323,595,595,595,595,0
|
|
20240103,105700,8657323,595,595,595,595,0
|
|
20240103,105600,8657323,595,595,595,595,0
|
|
20240103,105500,8657323,595,595,595,595,0
|
|
20240103,105400,8657323,595,595,595,595,0
|
|
20240103,105300,8657323,595,595,595,595,0
|
|
20240103,105200,8657323,595,595,595,595,50
|
|
20240103,105100,8627573,594,594,594,594,0
|
|
20240103,105000,8627573,594,594,594,594,0
|
|
20240103,104900,8627573,594,594,594,594,0
|
|
20240103,104800,8627573,594,594,594,594,0
|
|
20240103,104700,8627573,594,594,594,594,0
|
|
20240103,104600,8627573,594,594,594,594,1
|
|
20240103,104500,8626979,595,595,595,595,0
|
|
20240103,104400,8626979,595,595,595,595,0
|
|
20240103,104300,8626979,595,595,595,595,0
|
|
20240103,104200,8626979,595,594,595,594,2
|
|
20240103,104100,8625790,593,593,593,593,0
|
|
20240103,104000,8625790,593,593,593,593,0
|
|
20240103,103900,8625790,593,593,593,593,0
|
|
20240103,103800,8625790,593,593,593,593,0
|
|
20240103,103700,8625790,593,593,593,593,0
|
|
20240103,103600,8625790,593,593,593,593,0
|
|
20240103,103500,8625790,593,593,593,593,0
|
|
20240103,103400,8625790,593,593,593,593,0
|
|
20240103,103300,8625790,593,594,594,593,1598
|
|
20240103,103200,7677670,594,594,594,594,0
|
|
20240103,103100,7677670,594,594,594,594,0
|
|
20240103,103000,7677670,594,594,594,594,0
|
|
20240103,102900,7677670,594,594,594,594,1
|
|
20240103,102800,7677076,594,594,594,594,0
|
|
20240103,102700,7677076,594,594,594,594,0
|
|
20240103,102600,7677076,594,594,594,594,0
|
|
20240103,102500,7677076,594,594,594,594,0
|
|
20240103,102400,7677076,594,594,594,594,0
|
|
20240103,102300,7677076,594,594,594,594,0
|
|
20240103,102200,7677076,594,594,594,594,0
|
|
20240103,102100,7677076,594,594,594,594,0
|
|
20240103,102000,7677076,594,594,594,594,0
|
|
20240103,101900,7677076,594,594,594,594,227
|
|
20240103,101800,7542238,595,595,595,595,10
|
|
20240103,101700,7536288,594,594,594,594,0
|
|
20240103,101600,7536288,594,594,594,594,0
|
|
20240103,101500,7536288,594,594,594,594,0
|
|
20240103,101400,7536288,594,594,594,594,20
|
|
20240103,101300,7524408,594,594,594,594,1
|
|
20240103,101200,7523814,595,595,595,595,0
|
|
20240103,101100,7523814,595,595,595,595,0
|
|
20240103,101000,7523814,595,595,595,595,1
|
|
20240103,100900,7523219,595,595,595,595,0
|
|
20240103,100800,7523219,595,595,595,595,0
|
|
20240103,100700,7523219,595,595,595,595,0
|
|
20240103,100600,7523219,595,595,595,595,0
|
|
20240103,100500,7523219,595,595,595,595,418
|
|
20240103,100400,7274509,599,599,599,599,0
|
|
20240103,100300,7274509,599,599,599,599,0
|
|
20240103,100200,7274509,599,596,599,596,1001
|
|
20240103,100100,6677016,595,595,595,595,0
|
|
20240103,100000,6677016,595,595,595,595,1
|
|
20240103,095900,6676421,596,596,596,596,0
|
|
20240103,095800,6676421,596,596,596,596,0
|
|
20240103,095700,6676421,596,596,596,596,0
|
|
20240103,095600,6676421,596,596,596,596,0
|
|
20240103,095500,6676421,596,596,596,596,0
|
|
20240103,095400,6676421,596,596,596,596,0
|
|
20240103,095300,6676421,596,596,596,596,0
|
|
20240103,095200,6676421,596,596,596,596,0
|
|
20240103,095100,6676421,596,596,596,596,0
|
|
20240103,095000,6676421,596,596,596,596,0
|
|
20240103,094900,6676421,596,596,596,596,0
|
|
20240103,094800,6676421,596,596,596,596,3
|
|
20240103,094700,6674633,596,596,596,596,8
|
|
20240103,094600,6669865,596,595,596,595,5
|
|
20240103,094500,6666886,600,600,600,600,0
|
|
20240103,094400,6666886,600,600,600,600,0
|
|
20240103,094300,6666886,600,600,600,600,0
|
|
20240103,094200,6666886,600,600,600,600,0
|
|
20240103,094100,6666886,600,600,600,600,0
|
|
20240103,094000,6666886,600,600,600,600,0
|
|
20240103,093900,6666886,600,600,600,600,0
|
|
20240103,093800,6666886,600,595,600,595,25
|
|
20240103,093700,6651911,595,595,595,595,1
|
|
20240103,093600,6651316,599,595,599,595,10
|
|
20240103,093500,6645330,599,599,599,599,0
|
|
20240103,093400,6645330,599,595,599,595,252
|
|
20240103,093300,6494386,599,595,599,595,2
|
|
20240103,093200,6493192,595,595,595,595,0
|
|
20240103,093100,6493192,595,595,599,595,16
|
|
20240103,093000,6483632,594,594,594,594,0
|
|
20240103,092900,6483632,594,594,594,594,0
|
|
20240103,092800,6483632,594,594,594,594,0
|
|
20240103,092700,6483632,594,594,594,594,0
|
|
20240103,092600,6483632,594,594,594,594,1
|
|
20240103,092500,6483038,595,594,595,594,2
|
|
20240103,092400,6481849,594,594,594,594,0
|
|
20240103,092300,6481849,594,594,594,594,2
|
|
20240103,092200,6480661,593,593,593,593,885
|
|
20240103,092100,5955856,593,593,593,593,5
|
|
20240103,092000,5952891,593,593,593,593,0
|
|
20240103,091900,5952891,593,593,593,593,0
|
|
20240103,091800,5952891,593,596,596,593,3749
|
|
20240103,091700,3729527,596,597,597,596,47
|
|
20240103,091600,3701498,596,596,596,596,0
|
|
20240103,091500,3701498,596,596,596,596,0
|
|
20240103,091400,3701498,596,596,596,596,0
|
|
20240103,091300,3701498,596,596,596,596,0
|
|
20240103,091200,3701498,596,596,596,596,0
|
|
20240103,091100,3701498,596,596,596,596,1
|
|
20240103,091000,3700902,599,597,599,597,1100
|
|
20240103,090900,3042787,598,598,598,598,2357
|
|
20240103,090800,1633301,600,600,600,600,0
|
|
20240103,090700,1633301,600,599,600,599,82
|
|
20240103,090600,1584102,598,598,598,598,0
|
|
20240103,090500,1584102,598,598,598,598,0
|
|
20240103,090400,1584102,598,598,598,598,500
|
|
20240103,090300,1285102,598,598,598,598,0
|
|
20240103,090200,1285102,598,598,598,598,90
|
|
20240103,090100,1231282,598,598,598,598,0
|
|
20240103,090000,1231282,598,598,598,598,2059
|