578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183500,72253942,593,593,593,593,161
|
|
20240104,183400,72253942,593,593,593,593,0
|
|
20240104,183300,72253942,593,593,593,593,0
|
|
20240104,183200,72253942,593,593,593,593,0
|
|
20240104,183100,72253942,593,593,593,593,0
|
|
20240104,183000,72253942,593,593,593,593,0
|
|
20240104,182900,72253942,593,593,593,593,0
|
|
20240104,182800,72253942,593,593,593,593,0
|
|
20240104,182700,72253942,593,593,593,593,0
|
|
20240104,182600,72253942,593,593,593,593,0
|
|
20240104,182500,72253942,593,593,593,593,0
|
|
20240104,182400,72253942,593,593,593,593,0
|
|
20240104,182300,72253942,593,593,593,593,0
|
|
20240104,182200,72253942,593,593,593,593,0
|
|
20240104,182100,72253942,593,593,593,593,0
|
|
20240104,182000,72253942,593,593,593,593,0
|
|
20240104,181900,72253942,593,593,593,593,0
|
|
20240104,181800,72253942,593,593,593,593,0
|
|
20240104,181700,72253942,593,593,593,593,0
|
|
20240104,181600,72253942,593,593,593,593,0
|
|
20240104,181500,72253942,593,593,593,593,0
|
|
20240104,181400,72253942,593,593,593,593,0
|
|
20240104,181300,72253942,593,593,593,593,0
|
|
20240104,181200,72253942,593,593,593,593,0
|
|
20240104,181100,72253942,593,593,593,593,0
|
|
20240104,181000,72253942,593,593,593,593,0
|
|
20240104,180900,72253942,593,593,593,593,0
|
|
20240104,180800,72253942,593,593,593,593,0
|
|
20240104,180700,72253942,593,593,593,593,0
|
|
20240104,180600,72253942,593,593,593,593,0
|
|
20240104,180500,72253942,593,593,593,593,161
|
|
20240104,180400,72253942,593,593,593,593,0
|
|
20240104,180300,72253942,593,593,593,593,0
|
|
20240104,180200,72253942,593,593,593,593,0
|
|
20240104,180100,72253942,593,593,593,593,0
|
|
20240104,180000,72253942,593,593,593,593,0
|
|
20240104,175900,72253942,593,593,593,593,0
|
|
20240104,175800,72253942,593,593,593,593,0
|
|
20240104,175700,72253942,593,593,593,593,0
|
|
20240104,175600,72253942,593,593,593,593,0
|
|
20240104,175500,72253942,593,593,593,593,0
|
|
20240104,175400,72253942,593,593,593,593,0
|
|
20240104,175300,72253942,593,593,593,593,0
|
|
20240104,175200,72253942,593,593,593,593,0
|
|
20240104,175100,72253942,593,593,593,593,0
|
|
20240104,175000,72253942,593,593,593,593,0
|
|
20240104,174900,72253942,593,593,593,593,0
|
|
20240104,174800,72253942,593,593,593,593,0
|
|
20240104,174700,72253942,593,593,593,593,0
|
|
20240104,174600,72253942,593,593,593,593,0
|
|
20240104,174500,72253942,593,593,593,593,0
|
|
20240104,174400,72253942,593,593,593,593,0
|
|
20240104,174300,72253942,593,593,593,593,0
|
|
20240104,174200,72253942,593,593,593,593,0
|
|
20240104,174100,72253942,593,593,593,593,0
|
|
20240104,174000,72253942,593,593,593,593,0
|
|
20240104,173900,72253942,593,593,593,593,0
|
|
20240104,173800,72253942,593,593,593,593,0
|
|
20240104,173700,72253942,593,593,593,593,0
|
|
20240104,173600,72253942,593,593,593,593,0
|
|
20240104,173500,72253942,593,593,593,593,161
|
|
20240104,173400,72253942,593,593,593,593,0
|
|
20240104,173300,72253942,593,593,593,593,0
|
|
20240104,173200,72253942,593,593,593,593,0
|
|
20240104,173100,72253942,593,593,593,593,0
|
|
20240104,173000,72253942,593,593,593,593,0
|
|
20240104,172900,72253942,593,593,593,593,0
|
|
20240104,172800,72253942,593,593,593,593,0
|
|
20240104,172700,72253942,593,593,593,593,0
|
|
20240104,172600,72253942,593,593,593,593,0
|
|
20240104,172500,72253942,593,593,593,593,0
|
|
20240104,172400,72253942,593,593,593,593,0
|
|
20240104,172300,72253942,593,593,593,593,0
|
|
20240104,172200,72253942,593,593,593,593,0
|
|
20240104,172100,72253942,593,593,593,593,0
|
|
20240104,172000,72253942,593,593,593,593,0
|
|
20240104,171900,72253942,593,593,593,593,0
|
|
20240104,171800,72253942,593,593,593,593,0
|
|
20240104,171700,72253942,593,593,593,593,0
|
|
20240104,171600,72253942,593,593,593,593,0
|
|
20240104,171500,72253942,593,593,593,593,0
|
|
20240104,171400,72253942,593,593,593,593,0
|
|
20240104,171300,72253942,593,593,593,593,0
|
|
20240104,171200,72253942,593,593,593,593,0
|
|
20240104,171100,72253942,593,593,593,593,0
|
|
20240104,171000,72253942,593,593,593,593,0
|
|
20240104,170900,72253942,593,593,593,593,0
|
|
20240104,170800,72253942,593,593,593,593,0
|
|
20240104,170700,72253942,593,593,593,593,0
|
|
20240104,170600,72253942,593,593,593,593,0
|
|
20240104,170500,72253942,593,593,593,593,161
|
|
20240104,170400,72253942,593,593,593,593,0
|
|
20240104,170300,72253942,593,593,593,593,0
|
|
20240104,170200,72253942,593,593,593,593,0
|
|
20240104,170100,72253942,593,593,593,593,0
|
|
20240104,170000,72253942,593,593,593,593,0
|
|
20240104,165900,72253942,593,593,593,593,0
|
|
20240104,165800,72253942,593,593,593,593,0
|
|
20240104,165700,72253942,593,593,593,593,0
|
|
20240104,165600,72253942,593,593,593,593,0
|
|
20240104,165500,72253942,593,593,593,593,0
|
|
20240104,165400,72253942,593,593,593,593,0
|
|
20240104,165300,72253942,593,593,593,593,0
|
|
20240104,165200,72253942,593,593,593,593,0
|
|
20240104,165100,72253942,593,593,593,593,0
|
|
20240104,165000,72253942,593,593,593,593,0
|
|
20240104,164900,72253942,593,593,593,593,0
|
|
20240104,164800,72253942,593,593,593,593,0
|
|
20240104,164700,72253942,593,593,593,593,0
|
|
20240104,164600,72253942,593,593,593,593,0
|
|
20240104,164500,72253942,593,593,593,593,0
|
|
20240104,164400,72253942,593,593,593,593,0
|
|
20240104,164300,72253942,593,593,593,593,0
|
|
20240104,164200,72253942,593,593,593,593,0
|
|
20240104,164100,72253942,593,593,593,593,0
|
|
20240104,164000,72253942,593,593,593,593,0
|
|
20240104,163900,72253942,593,593,593,593,0
|
|
20240104,163800,72253942,593,593,593,593,0
|
|
20240104,163700,72253942,593,593,593,593,0
|
|
20240104,163600,72253942,593,593,593,593,0
|
|
20240104,163500,72253942,593,593,593,593,161
|
|
20240104,163400,72253942,593,593,593,593,0
|
|
20240104,163300,72253942,593,593,593,593,0
|
|
20240104,163200,72253942,593,593,593,593,0
|
|
20240104,163100,72253942,593,593,593,593,0
|
|
20240104,163000,72253942,593,593,593,593,0
|
|
20240104,162900,72253942,593,593,593,593,0
|
|
20240104,162800,72253942,593,593,593,593,0
|
|
20240104,162700,72253942,593,593,593,593,0
|
|
20240104,162600,72253942,593,593,593,593,0
|
|
20240104,162500,72253942,593,593,593,593,0
|
|
20240104,162400,72253942,593,593,593,593,0
|
|
20240104,162300,72253942,593,593,593,593,0
|
|
20240104,162200,72253942,593,593,593,593,0
|
|
20240104,162100,72253942,593,593,593,593,0
|
|
20240104,162000,72253942,593,593,593,593,0
|
|
20240104,161900,72253942,593,593,593,593,0
|
|
20240104,161800,72253942,593,593,593,593,0
|
|
20240104,161700,72253942,593,593,593,593,0
|
|
20240104,161600,72253942,593,593,593,593,0
|
|
20240104,161500,72253942,593,593,593,593,0
|
|
20240104,161400,72253942,593,593,593,593,0
|
|
20240104,161300,72253942,593,593,593,593,0
|
|
20240104,161200,72253942,593,593,593,593,0
|
|
20240104,161100,72253942,593,593,593,593,0
|
|
20240104,161000,72253942,593,593,593,593,0
|
|
20240104,160900,72253942,593,593,593,593,0
|
|
20240104,160800,72253942,593,593,593,593,0
|
|
20240104,160700,72253942,593,593,593,593,0
|
|
20240104,160600,72253942,593,593,593,593,0
|
|
20240104,160500,72253942,593,593,593,593,161
|
|
20240104,160400,72253942,593,593,593,593,0
|
|
20240104,160300,72253942,593,593,593,593,0
|
|
20240104,160200,72253942,593,593,593,593,0
|
|
20240104,160100,72253942,593,593,593,593,0
|
|
20240104,160000,72253942,593,593,593,593,0
|
|
20240104,155900,72253942,593,593,593,593,0
|
|
20240104,155800,72253942,593,593,593,593,0
|
|
20240104,155700,72253942,593,593,593,593,0
|
|
20240104,155600,72253942,593,593,593,593,0
|
|
20240104,155500,72253942,593,593,593,593,0
|
|
20240104,155400,72253942,593,593,593,593,0
|
|
20240104,155300,72253942,593,593,593,593,0
|
|
20240104,155200,72253942,593,593,593,593,0
|
|
20240104,155100,72253942,593,593,593,593,0
|
|
20240104,155000,72253942,593,593,593,593,0
|
|
20240104,154900,72253942,593,593,593,593,0
|
|
20240104,154800,72253942,593,593,593,593,0
|
|
20240104,154700,72253942,593,593,593,593,0
|
|
20240104,154600,72253942,593,593,593,593,0
|
|
20240104,154500,72253942,593,593,593,593,0
|
|
20240104,154400,72253942,593,593,593,593,0
|
|
20240104,154300,72253942,593,593,593,593,0
|
|
20240104,154200,72253942,593,593,593,593,0
|
|
20240104,154100,72253942,593,593,593,593,0
|
|
20240104,154000,72253942,593,593,593,593,0
|
|
20240104,153900,72253942,593,593,593,593,0
|
|
20240104,153800,72253942,593,593,593,593,0
|
|
20240104,153700,72253942,593,593,593,593,0
|
|
20240104,153600,72253942,593,593,593,593,0
|
|
20240104,153500,72253942,593,593,593,593,161
|
|
20240104,153400,72253942,593,593,593,593,0
|
|
20240104,153300,72253942,593,593,593,593,0
|
|
20240104,153200,72253942,593,593,593,593,0
|
|
20240104,153100,72253942,593,593,593,593,0
|
|
20240104,153000,72253942,593,593,593,593,161
|
|
20240104,152900,72158469,593,593,593,593,0
|
|
20240104,152800,72158469,593,593,593,593,0
|
|
20240104,152700,72158469,593,593,593,593,0
|
|
20240104,152600,72158469,593,593,593,593,0
|
|
20240104,152500,72158469,593,593,593,593,0
|
|
20240104,152400,72158469,593,593,593,593,0
|
|
20240104,152300,72158469,593,593,593,593,0
|
|
20240104,152200,72158469,593,593,593,593,0
|
|
20240104,152100,72158469,593,593,593,593,0
|
|
20240104,152000,72158469,593,593,593,593,0
|
|
20240104,151900,72158469,593,593,593,593,600
|
|
20240104,151800,71802669,594,590,594,590,10
|
|
20240104,151700,71796739,590,590,590,590,94
|
|
20240104,151600,71741279,590,590,590,590,31
|
|
20240104,151500,71722989,590,590,590,590,647
|
|
20240104,151400,71341259,590,590,590,590,204
|
|
20240104,151300,71220899,590,590,590,590,600
|
|
20240104,151200,70866899,590,590,590,590,50
|
|
20240104,151100,70837399,591,591,591,591,63
|
|
20240104,151000,70800166,596,596,596,596,0
|
|
20240104,150900,70800166,596,596,596,596,0
|
|
20240104,150800,70800166,596,595,596,595,15
|
|
20240104,150700,70791236,596,591,596,591,100
|
|
20240104,150600,70732051,590,590,590,590,0
|
|
20240104,150500,70732051,590,590,590,590,0
|
|
20240104,150400,70732051,590,590,590,590,1
|
|
20240104,150300,70731461,589,589,589,589,0
|
|
20240104,150200,70731461,589,589,589,589,0
|
|
20240104,150100,70731461,589,589,589,589,0
|
|
20240104,150000,70731461,589,589,589,589,0
|
|
20240104,145900,70731461,589,589,589,589,0
|
|
20240104,145800,70731461,589,589,589,589,0
|
|
20240104,145700,70731461,589,589,589,589,0
|
|
20240104,145600,70731461,589,589,589,589,2895
|
|
20240104,145500,69026306,588,588,588,588,0
|
|
20240104,145400,69026306,588,588,588,588,36
|
|
20240104,145300,69005138,588,588,588,588,510
|
|
20240104,145200,68705258,588,591,591,588,9005
|
|
20240104,145100,63406038,591,591,591,591,0
|
|
20240104,145000,63406038,591,591,591,591,0
|
|
20240104,144900,63406038,591,591,591,591,0
|
|
20240104,144800,63406038,591,591,591,591,1
|
|
20240104,144700,63405447,593,593,593,593,0
|
|
20240104,144600,63405447,593,593,593,593,0
|
|
20240104,144500,63405447,593,593,593,593,1
|
|
20240104,144400,63404854,592,593,593,592,205
|
|
20240104,144300,63283477,592,592,592,592,0
|
|
20240104,144200,63283477,592,592,592,592,0
|
|
20240104,144100,63283477,592,592,592,592,1
|
|
20240104,144000,63282885,593,593,593,593,0
|
|
20240104,143900,63282885,593,593,593,593,0
|
|
20240104,143800,63282885,593,593,593,593,0
|
|
20240104,143700,63282885,593,593,593,593,0
|
|
20240104,143600,63282885,593,593,593,593,0
|
|
20240104,143500,63282885,593,593,593,593,0
|
|
20240104,143400,63282885,593,593,593,593,0
|
|
20240104,143300,63282885,593,593,593,593,0
|
|
20240104,143200,63282885,593,593,593,593,0
|
|
20240104,143100,63282885,593,593,593,593,5
|
|
20240104,143000,63279920,593,592,593,592,13
|
|
20240104,142900,63272213,592,592,592,592,11
|
|
20240104,142800,63265701,592,592,592,592,201
|
|
20240104,142700,63146709,592,592,592,592,0
|
|
20240104,142600,63146709,592,592,592,592,0
|
|
20240104,142500,63146709,592,592,592,592,10
|
|
20240104,142400,63140789,591,591,591,591,0
|
|
20240104,142300,63140789,591,591,591,591,0
|
|
20240104,142200,63140789,591,591,591,591,0
|
|
20240104,142100,63140789,591,591,591,591,0
|
|
20240104,142000,63140789,591,591,591,591,0
|
|
20240104,141900,63140789,591,591,591,591,0
|
|
20240104,141800,63140789,591,591,591,591,0
|
|
20240104,141700,63140789,591,591,591,591,0
|
|
20240104,141600,63140789,591,591,591,591,0
|
|
20240104,141500,63140789,591,591,591,591,0
|
|
20240104,141400,63140789,591,591,591,591,0
|
|
20240104,141300,63140789,591,591,591,591,0
|
|
20240104,141200,63140789,591,591,591,591,1
|
|
20240104,141100,63140198,592,592,592,592,0
|
|
20240104,141000,63140198,592,591,592,591,3
|
|
20240104,140900,63138423,592,592,592,592,0
|
|
20240104,140800,63138423,592,592,592,592,20
|
|
20240104,140700,63126583,592,592,592,592,0
|
|
20240104,140600,63126583,592,592,592,592,0
|
|
20240104,140500,63126583,592,592,592,592,0
|
|
20240104,140400,63126583,592,592,592,592,0
|
|
20240104,140300,63126583,592,592,592,592,3
|
|
20240104,140200,63124807,592,592,592,592,0
|
|
20240104,140100,63124807,592,592,592,592,0
|
|
20240104,140000,63124807,592,592,596,592,13
|
|
20240104,135900,63117081,592,592,592,592,0
|
|
20240104,135800,63117081,592,592,592,592,225
|
|
20240104,135700,62983881,592,592,592,592,0
|
|
20240104,135600,62983881,592,592,592,592,0
|
|
20240104,135500,62983881,592,593,593,592,2
|
|
20240104,135400,62982696,593,593,593,593,3
|
|
20240104,135300,62980917,593,593,593,593,1
|
|
20240104,135200,62980324,596,596,596,596,0
|
|
20240104,135100,62980324,596,596,596,596,0
|
|
20240104,135000,62980324,596,596,596,596,0
|
|
20240104,134900,62980324,596,596,596,596,0
|
|
20240104,134800,62980324,596,596,596,596,0
|
|
20240104,134700,62980324,596,596,596,596,0
|
|
20240104,134600,62980324,596,596,596,596,0
|
|
20240104,134500,62980324,596,596,596,596,0
|
|
20240104,134400,62980324,596,596,596,596,0
|
|
20240104,134300,62980324,596,596,596,596,0
|
|
20240104,134200,62980324,596,591,596,591,600
|
|
20240104,134100,62624408,591,591,591,591,1
|
|
20240104,134000,62623817,590,590,590,590,0
|
|
20240104,133900,62623817,590,590,590,590,0
|
|
20240104,133800,62623817,590,590,590,590,0
|
|
20240104,133700,62623817,590,590,590,590,1
|
|
20240104,133600,62623227,590,591,591,589,551
|
|
20240104,133500,62298460,591,591,591,591,0
|
|
20240104,133400,62298460,591,591,591,591,0
|
|
20240104,133300,62298460,591,591,591,591,20
|
|
20240104,133200,62286640,591,591,591,591,28
|
|
20240104,133100,62270092,591,591,591,591,0
|
|
20240104,133000,62270092,591,591,591,591,0
|
|
20240104,132900,62270092,591,591,591,591,0
|
|
20240104,132800,62270092,591,591,591,591,0
|
|
20240104,132700,62270092,591,591,591,591,0
|
|
20240104,132600,62270092,591,591,591,591,0
|
|
20240104,132500,62270092,591,591,591,591,0
|
|
20240104,132400,62270092,591,591,591,591,1
|
|
20240104,132300,62269501,592,592,592,592,0
|
|
20240104,132200,62269501,592,592,592,592,1
|
|
20240104,132100,62268909,592,592,592,592,10
|
|
20240104,132000,62262989,593,593,593,593,2
|
|
20240104,131900,62261803,593,592,596,592,6
|
|
20240104,131800,62258240,591,591,591,591,0
|
|
20240104,131700,62258240,591,591,591,591,0
|
|
20240104,131600,62258240,591,591,591,591,0
|
|
20240104,131500,62258240,591,591,591,591,0
|
|
20240104,131400,62258240,591,591,591,591,0
|
|
20240104,131300,62258240,591,591,591,591,252
|
|
20240104,131200,62109308,591,591,591,591,89
|
|
20240104,131100,62056709,596,596,596,596,0
|
|
20240104,131000,62056709,596,592,596,592,1000
|
|
20240104,130900,61462063,592,590,592,590,6
|
|
20240104,130800,61458514,591,590,591,590,215
|
|
20240104,130700,61331450,590,590,590,590,35219
|
|
20240104,130600,40552240,590,590,590,590,23573
|
|
20240104,130500,26644170,590,590,590,590,0
|
|
20240104,130400,26644170,590,590,590,590,0
|
|
20240104,130300,26644170,590,590,590,590,0
|
|
20240104,130200,26644170,590,590,590,590,0
|
|
20240104,130100,26644170,590,590,590,590,0
|
|
20240104,130000,26644170,590,590,590,590,7
|
|
20240104,125900,26640040,589,589,589,589,457
|
|
20240104,125800,26370867,589,589,589,589,0
|
|
20240104,125700,26370867,589,589,589,589,1
|
|
20240104,125600,26370278,590,590,590,589,3
|
|
20240104,125500,26368509,589,590,590,589,10328
|
|
20240104,125400,20274992,589,590,590,589,8
|
|
20240104,125300,20270276,589,590,591,589,9
|
|
20240104,125200,20264968,589,590,590,589,1149
|
|
20240104,125100,19587059,589,591,591,589,9150
|
|
20240104,125000,14188556,590,591,591,590,1026
|
|
20240104,124900,13582192,591,592,592,591,102
|
|
20240104,124800,13521810,591,591,591,591,0
|
|
20240104,124700,13521810,591,592,592,591,463
|
|
20240104,124600,13247716,592,592,592,592,0
|
|
20240104,124500,13247716,592,592,592,592,0
|
|
20240104,124400,13247716,592,592,592,592,0
|
|
20240104,124300,13247716,592,594,594,592,19
|
|
20240104,124200,13236438,594,594,594,594,0
|
|
20240104,124100,13236438,594,594,594,594,6
|
|
20240104,124000,13232874,594,594,594,594,0
|
|
20240104,123900,13232874,594,594,594,594,0
|
|
20240104,123800,13232874,594,594,594,594,0
|
|
20240104,123700,13232874,594,594,594,594,0
|
|
20240104,123600,13232874,594,594,594,594,0
|
|
20240104,123500,13232874,594,594,594,594,3
|
|
20240104,123400,13231092,594,594,594,594,2
|
|
20240104,123300,13229904,595,594,595,594,11
|
|
20240104,123200,13223360,594,594,594,594,0
|
|
20240104,123100,13223360,594,594,594,594,0
|
|
20240104,123000,13223360,594,594,594,594,0
|
|
20240104,122900,13223360,594,594,594,594,0
|
|
20240104,122800,13223360,594,594,594,594,0
|
|
20240104,122700,13223360,594,594,594,594,0
|
|
20240104,122600,13223360,594,594,594,594,1
|
|
20240104,122500,13222766,593,593,593,593,1
|
|
20240104,122400,13222173,594,594,594,594,0
|
|
20240104,122300,13222173,594,594,594,594,0
|
|
20240104,122200,13222173,594,594,594,594,0
|
|
20240104,122100,13222173,594,594,594,594,0
|
|
20240104,122000,13222173,594,594,594,594,0
|
|
20240104,121900,13222173,594,594,594,594,0
|
|
20240104,121800,13222173,594,594,594,594,0
|
|
20240104,121700,13222173,594,594,594,594,0
|
|
20240104,121600,13222173,594,594,594,594,0
|
|
20240104,121500,13222173,594,594,594,594,0
|
|
20240104,121400,13222173,594,594,594,594,65
|
|
20240104,121300,13183563,594,594,594,594,0
|
|
20240104,121200,13183563,594,594,594,594,0
|
|
20240104,121100,13183563,594,594,594,594,0
|
|
20240104,121000,13183563,594,594,594,594,1
|
|
20240104,120900,13182969,594,594,594,594,0
|
|
20240104,120800,13182969,594,594,594,594,0
|
|
20240104,120700,13182969,594,594,594,594,0
|
|
20240104,120600,13182969,594,594,594,594,0
|
|
20240104,120500,13182969,594,594,594,594,0
|
|
20240104,120400,13182969,594,594,594,594,0
|
|
20240104,120300,13182969,594,594,594,594,0
|
|
20240104,120200,13182969,594,594,594,594,0
|
|
20240104,120100,13182969,594,594,594,594,0
|
|
20240104,120000,13182969,594,594,594,594,0
|
|
20240104,115900,13182969,594,594,594,594,2
|
|
20240104,115800,13181781,594,594,594,594,1
|
|
20240104,115700,13181187,594,594,594,594,0
|
|
20240104,115600,13181187,594,594,595,594,4
|
|
20240104,115500,13178810,594,594,594,594,1
|
|
20240104,115400,13178216,594,594,594,594,0
|
|
20240104,115300,13178216,594,593,594,593,25
|
|
20240104,115200,13163390,593,593,593,593,1
|
|
20240104,115100,13162797,593,593,593,593,1
|
|
20240104,115000,13162204,593,593,593,593,3
|
|
20240104,114900,13160425,593,593,593,593,9
|
|
20240104,114800,13155088,594,594,594,594,1
|
|
20240104,114700,13154494,594,594,594,594,1
|
|
20240104,114600,13153900,593,593,593,593,1
|
|
20240104,114500,13153307,593,593,593,593,2
|
|
20240104,114400,13152121,593,593,593,593,2
|
|
20240104,114300,13150935,593,593,593,593,5
|
|
20240104,114200,13147970,593,593,593,593,1
|
|
20240104,114100,13147377,593,593,593,593,26
|
|
20240104,114000,13131959,593,593,593,593,2
|
|
20240104,113900,13130773,594,594,594,594,1
|
|
20240104,113800,13130179,594,594,594,594,1
|
|
20240104,113700,13129585,594,594,594,594,0
|
|
20240104,113600,13129585,594,594,594,594,1
|
|
20240104,113500,13128991,594,594,594,594,1
|
|
20240104,113400,13128397,594,594,594,594,0
|
|
20240104,113300,13128397,594,594,594,594,1
|
|
20240104,113200,13127803,594,593,594,593,101
|
|
20240104,113100,13067909,594,594,594,594,1
|
|
20240104,113000,13067315,594,594,594,594,1
|
|
20240104,112900,13066721,599,594,599,594,6669
|
|
20240104,112800,9076658,594,594,594,594,1
|
|
20240104,112700,9076064,593,594,594,593,2
|
|
20240104,112600,9074877,594,594,594,594,0
|
|
20240104,112500,9074877,594,594,594,594,1
|
|
20240104,112400,9074283,594,594,594,594,1
|
|
20240104,112300,9073689,594,594,594,594,1
|
|
20240104,112200,9073095,593,594,594,593,2
|
|
20240104,112100,9071908,593,594,594,593,2
|
|
20240104,112000,9070721,594,594,594,594,0
|
|
20240104,111900,9070721,594,594,594,594,1
|
|
20240104,111800,9070127,594,594,594,594,1
|
|
20240104,111700,9069533,594,594,594,594,0
|
|
20240104,111600,9069533,594,594,594,594,1
|
|
20240104,111500,9068939,594,594,594,594,1
|
|
20240104,111400,9068345,593,593,593,593,13
|
|
20240104,111300,9060636,593,593,593,593,1
|
|
20240104,111200,9060043,593,593,593,593,1
|
|
20240104,111100,9059450,593,593,593,593,8
|
|
20240104,111000,9054706,593,593,593,593,1
|
|
20240104,110900,9054113,593,593,593,593,9
|
|
20240104,110800,9048776,593,593,593,593,1
|
|
20240104,110700,9048183,593,593,593,593,3071
|
|
20240104,110600,7227080,594,596,596,594,332
|
|
20240104,110500,7029722,595,595,595,595,2
|
|
20240104,110400,7028532,596,596,596,596,1
|
|
20240104,110300,7027936,596,596,596,596,1
|
|
20240104,110200,7027340,596,596,596,596,1
|
|
20240104,110100,7026744,596,595,596,595,2
|
|
20240104,110000,7025553,596,596,596,596,0
|
|
20240104,105900,7025553,596,596,596,596,1
|
|
20240104,105800,7024957,596,596,596,596,1
|
|
20240104,105700,7024361,596,596,596,596,0
|
|
20240104,105600,7024361,596,596,596,596,1
|
|
20240104,105500,7023765,596,595,596,595,5
|
|
20240104,105400,7020789,595,595,595,595,4
|
|
20240104,105300,7018409,596,595,596,595,6
|
|
20240104,105200,7014837,595,596,596,595,78
|
|
20240104,105100,6968353,597,597,597,597,1
|
|
20240104,105000,6967756,597,597,597,597,1
|
|
20240104,104900,6967159,597,597,597,597,0
|
|
20240104,104800,6967159,597,597,597,597,1
|
|
20240104,104700,6966562,597,597,597,597,1
|
|
20240104,104600,6965965,597,597,597,597,1
|
|
20240104,104500,6965368,597,597,597,597,0
|
|
20240104,104400,6965368,597,597,597,597,2
|
|
20240104,104300,6964174,597,597,597,597,0
|
|
20240104,104200,6964174,597,597,597,597,1
|
|
20240104,104100,6963577,597,597,597,597,1
|
|
20240104,104000,6962980,597,597,597,597,0
|
|
20240104,103900,6962980,597,597,597,597,1
|
|
20240104,103800,6962383,597,597,597,597,1
|
|
20240104,103700,6961786,597,597,597,597,0
|
|
20240104,103600,6961786,597,597,597,597,1
|
|
20240104,103500,6961189,597,597,597,597,11
|
|
20240104,103400,6954622,597,597,597,597,4
|
|
20240104,103300,6952234,597,597,597,597,1
|
|
20240104,103200,6951637,596,596,596,596,1
|
|
20240104,103100,6951041,597,596,597,596,10
|
|
20240104,103000,6945077,596,596,597,596,8
|
|
20240104,102900,6940308,597,598,598,597,247
|
|
20240104,102800,6792685,597,596,597,596,20
|
|
20240104,102700,6780746,596,596,596,596,101
|
|
20240104,102600,6720550,597,596,597,596,51
|
|
20240104,102500,6690115,596,596,596,596,1
|
|
20240104,102400,6689519,596,596,596,596,1
|
|
20240104,102300,6688923,596,596,596,596,0
|
|
20240104,102200,6688923,596,596,596,596,14
|
|
20240104,102100,6680579,596,596,596,596,1
|
|
20240104,102000,6679983,595,595,595,595,1
|
|
20240104,101900,6679388,596,594,596,594,2
|
|
20240104,101800,6678198,595,596,596,595,2
|
|
20240104,101700,6677007,595,595,595,595,1
|
|
20240104,101600,6676412,596,595,596,595,2
|
|
20240104,101500,6675221,596,595,596,595,3
|
|
20240104,101400,6673435,596,596,596,596,7
|
|
20240104,101300,6669263,596,596,596,596,1
|
|
20240104,101200,6668667,596,596,596,596,1
|
|
20240104,101100,6668071,596,596,596,596,0
|
|
20240104,101000,6668071,596,596,596,596,2
|
|
20240104,100900,6666879,596,596,598,596,623
|
|
20240104,100800,6294887,596,596,596,596,838
|
|
20240104,100700,5795439,596,596,596,596,1
|
|
20240104,100600,5794843,596,596,596,596,1
|
|
20240104,100500,5794247,596,596,596,596,1
|
|
20240104,100400,5793651,596,596,596,596,3
|
|
20240104,100300,5791863,596,596,596,596,0
|
|
20240104,100200,5791863,596,596,596,596,2
|
|
20240104,100100,5790671,596,595,596,595,2
|
|
20240104,100000,5789480,595,595,595,595,2
|
|
20240104,095900,5788290,599,594,599,594,2001
|
|
20240104,095800,4590025,595,595,595,595,1
|
|
20240104,095700,4589430,596,595,596,595,44
|
|
20240104,095600,4563207,595,593,595,593,560
|
|
20240104,095500,4230568,593,593,593,593,1
|
|
20240104,095400,4229975,593,593,593,593,3
|
|
20240104,095300,4228196,594,594,594,594,1
|
|
20240104,095200,4227602,593,593,593,593,2
|
|
20240104,095100,4226416,596,593,596,593,40
|
|
20240104,095000,4202579,593,593,593,593,2
|
|
20240104,094900,4201393,594,594,594,594,1
|
|
20240104,094800,4200799,596,594,596,594,2
|
|
20240104,094700,4199609,594,593,598,593,310
|
|
20240104,094600,4014560,592,592,592,592,0
|
|
20240104,094500,4014560,592,595,595,592,68
|
|
20240104,094400,3974282,595,595,595,595,1
|
|
20240104,094300,3973687,597,595,597,595,34
|
|
20240104,094200,3953402,595,595,595,595,1
|
|
20240104,094100,3952807,595,595,595,595,1
|
|
20240104,094000,3952212,594,594,594,594,7
|
|
20240104,093900,3948054,594,594,594,594,1
|
|
20240104,093800,3947460,594,593,594,593,2
|
|
20240104,093700,3946273,593,593,593,593,1
|
|
20240104,093600,3945680,593,593,593,593,3
|
|
20240104,093500,3943901,593,594,594,593,900
|
|
20240104,093400,3410200,594,594,594,594,1
|
|
20240104,093300,3409606,594,594,594,594,14
|
|
20240104,093200,3401290,594,594,594,594,1
|
|
20240104,093100,3400696,594,594,594,594,0
|
|
20240104,093000,3400696,594,594,594,594,1
|
|
20240104,092900,3400102,594,594,594,594,1
|
|
20240104,092800,3399508,594,594,594,594,1
|
|
20240104,092700,3398914,593,593,593,593,106
|
|
20240104,092600,3336056,592,592,592,592,0
|
|
20240104,092500,3336056,592,592,592,592,1
|
|
20240104,092400,3335464,592,592,592,592,1
|
|
20240104,092300,3334872,592,592,592,592,3
|
|
20240104,092200,3333096,592,592,592,592,3
|
|
20240104,092100,3331320,592,592,592,592,2
|
|
20240104,092000,3330136,591,591,591,591,1
|
|
20240104,091900,3329545,591,592,592,591,236
|
|
20240104,091800,3190068,592,592,592,592,105
|
|
20240104,091700,3127908,593,593,593,593,0
|
|
20240104,091600,3127908,593,593,593,593,1
|
|
20240104,091500,3127315,593,593,593,593,1
|
|
20240104,091400,3126722,594,594,594,594,0
|
|
20240104,091300,3126722,594,593,594,593,76
|
|
20240104,091200,3081653,593,593,593,593,1
|
|
20240104,091100,3081060,593,593,593,593,0
|
|
20240104,091000,3081060,593,593,593,593,1
|
|
20240104,090900,3080467,593,593,593,593,1
|
|
20240104,090800,3079874,593,593,593,593,2
|
|
20240104,090700,3078688,593,593,593,593,1
|
|
20240104,090600,3078095,592,592,592,592,0
|
|
20240104,090500,3078095,592,592,592,592,1
|
|
20240104,090400,3077503,591,591,591,591,1
|
|
20240104,090300,3076912,590,590,590,590,0
|
|
20240104,090200,3076912,590,591,591,590,3466
|
|
20240104,090100,1031695,596,594,596,594,1551
|
|
20240104,090000,110399,594,597,597,594,169
|