578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183500,42047755,593,593,593,593,3000
|
|
20240105,183400,42047755,593,593,593,593,0
|
|
20240105,183300,42047755,593,593,593,593,0
|
|
20240105,183200,42047755,593,593,593,593,0
|
|
20240105,183100,42047755,593,593,593,593,0
|
|
20240105,183000,42047755,593,593,593,593,0
|
|
20240105,182900,42047755,593,593,593,593,0
|
|
20240105,182800,42047755,593,593,593,593,0
|
|
20240105,182700,42047755,593,593,593,593,0
|
|
20240105,182600,42047755,593,593,593,593,0
|
|
20240105,182500,42047755,593,593,593,593,0
|
|
20240105,182400,42047755,593,593,593,593,0
|
|
20240105,182300,42047755,593,593,593,593,0
|
|
20240105,182200,42047755,593,593,593,593,0
|
|
20240105,182100,42047755,593,593,593,593,0
|
|
20240105,182000,42047755,593,593,593,593,0
|
|
20240105,181900,42047755,593,593,593,593,0
|
|
20240105,181800,42047755,593,593,593,593,0
|
|
20240105,181700,42047755,593,593,593,593,0
|
|
20240105,181600,42047755,593,593,593,593,0
|
|
20240105,181500,42047755,593,593,593,593,0
|
|
20240105,181400,42047755,593,593,593,593,0
|
|
20240105,181300,42047755,593,593,593,593,0
|
|
20240105,181200,42047755,593,593,593,593,0
|
|
20240105,181100,42047755,593,593,593,593,0
|
|
20240105,181000,42047755,593,593,593,593,0
|
|
20240105,180900,42047755,593,593,593,593,0
|
|
20240105,180800,42047755,593,593,593,593,0
|
|
20240105,180700,42047755,593,593,593,593,0
|
|
20240105,180600,42047755,593,593,593,593,0
|
|
20240105,180500,42047755,593,593,593,593,3000
|
|
20240105,180400,42047755,593,593,593,593,0
|
|
20240105,180300,42047755,593,593,593,593,0
|
|
20240105,180200,42047755,593,593,593,593,0
|
|
20240105,180100,42047755,593,593,593,593,0
|
|
20240105,180000,42047755,593,593,593,593,0
|
|
20240105,175900,42047755,593,593,593,593,0
|
|
20240105,175800,42047755,593,593,593,593,0
|
|
20240105,175700,42047755,593,593,593,593,0
|
|
20240105,175600,42047755,593,593,593,593,0
|
|
20240105,175500,42047755,593,593,593,593,0
|
|
20240105,175400,42047755,593,593,593,593,0
|
|
20240105,175300,42047755,593,593,593,593,0
|
|
20240105,175200,42047755,593,593,593,593,0
|
|
20240105,175100,42047755,593,593,593,593,0
|
|
20240105,175000,42047755,593,593,593,593,0
|
|
20240105,174900,42047755,593,593,593,593,0
|
|
20240105,174800,42047755,593,593,593,593,0
|
|
20240105,174700,42047755,593,593,593,593,0
|
|
20240105,174600,42047755,593,593,593,593,0
|
|
20240105,174500,42047755,593,593,593,593,0
|
|
20240105,174400,42047755,593,593,593,593,0
|
|
20240105,174300,42047755,593,593,593,593,0
|
|
20240105,174200,42047755,593,593,593,593,0
|
|
20240105,174100,42047755,593,593,593,593,0
|
|
20240105,174000,42047755,593,593,593,593,0
|
|
20240105,173900,42047755,593,593,593,593,0
|
|
20240105,173800,42047755,593,593,593,593,0
|
|
20240105,173700,42047755,593,593,593,593,0
|
|
20240105,173600,42047755,593,593,593,593,0
|
|
20240105,173500,42047755,593,593,593,593,3000
|
|
20240105,173400,42047755,593,593,593,593,0
|
|
20240105,173300,42047755,593,593,593,593,0
|
|
20240105,173200,42047755,593,593,593,593,0
|
|
20240105,173100,42047755,593,593,593,593,0
|
|
20240105,173000,42047755,593,593,593,593,0
|
|
20240105,172900,42047755,593,593,593,593,0
|
|
20240105,172800,42047755,593,593,593,593,0
|
|
20240105,172700,42047755,593,593,593,593,0
|
|
20240105,172600,42047755,593,593,593,593,0
|
|
20240105,172500,42047755,593,593,593,593,0
|
|
20240105,172400,42047755,593,593,593,593,0
|
|
20240105,172300,42047755,593,593,593,593,0
|
|
20240105,172200,42047755,593,593,593,593,0
|
|
20240105,172100,42047755,593,593,593,593,0
|
|
20240105,172000,42047755,593,593,593,593,0
|
|
20240105,171900,42047755,593,593,593,593,0
|
|
20240105,171800,42047755,593,593,593,593,0
|
|
20240105,171700,42047755,593,593,593,593,0
|
|
20240105,171600,42047755,593,593,593,593,0
|
|
20240105,171500,42047755,593,593,593,593,0
|
|
20240105,171400,42047755,593,593,593,593,0
|
|
20240105,171300,42047755,593,593,593,593,0
|
|
20240105,171200,42047755,593,593,593,593,0
|
|
20240105,171100,42047755,593,593,593,593,0
|
|
20240105,171000,42047755,593,593,593,593,0
|
|
20240105,170900,42047755,593,593,593,593,0
|
|
20240105,170800,42047755,593,593,593,593,0
|
|
20240105,170700,42047755,593,593,593,593,0
|
|
20240105,170600,42047755,593,593,593,593,0
|
|
20240105,170500,42047755,593,593,593,593,3000
|
|
20240105,170400,42047755,593,593,593,593,0
|
|
20240105,170300,42047755,593,593,593,593,0
|
|
20240105,170200,42047755,593,593,593,593,0
|
|
20240105,170100,42047755,593,593,593,593,0
|
|
20240105,170000,42047755,593,593,593,593,0
|
|
20240105,165900,42047755,593,593,593,593,0
|
|
20240105,165800,42047755,593,593,593,593,0
|
|
20240105,165700,42047755,593,593,593,593,0
|
|
20240105,165600,42047755,593,593,593,593,0
|
|
20240105,165500,42047755,593,593,593,593,0
|
|
20240105,165400,42047755,593,593,593,593,0
|
|
20240105,165300,42047755,593,593,593,593,0
|
|
20240105,165200,42047755,593,593,593,593,0
|
|
20240105,165100,42047755,593,593,593,593,0
|
|
20240105,165000,42047755,593,593,593,593,0
|
|
20240105,164900,42047755,593,593,593,593,0
|
|
20240105,164800,42047755,593,593,593,593,0
|
|
20240105,164700,42047755,593,593,593,593,0
|
|
20240105,164600,42047755,593,593,593,593,0
|
|
20240105,164500,42047755,593,593,593,593,0
|
|
20240105,164400,42047755,593,593,593,593,0
|
|
20240105,164300,42047755,593,593,593,593,0
|
|
20240105,164200,42047755,593,593,593,593,0
|
|
20240105,164100,42047755,593,593,593,593,0
|
|
20240105,164000,42047755,593,593,593,593,0
|
|
20240105,163900,42047755,593,593,593,593,0
|
|
20240105,163800,42047755,593,593,593,593,0
|
|
20240105,163700,42047755,593,593,593,593,0
|
|
20240105,163600,42047755,593,593,593,593,0
|
|
20240105,163500,42047755,593,593,593,593,3000
|
|
20240105,163400,42047755,593,593,593,593,0
|
|
20240105,163300,42047755,593,593,593,593,0
|
|
20240105,163200,42047755,593,593,593,593,0
|
|
20240105,163100,42047755,593,593,593,593,0
|
|
20240105,163000,42047755,593,593,593,593,0
|
|
20240105,162900,42047755,593,593,593,593,0
|
|
20240105,162800,42047755,593,593,593,593,0
|
|
20240105,162700,42047755,593,593,593,593,0
|
|
20240105,162600,42047755,593,593,593,593,0
|
|
20240105,162500,42047755,593,593,593,593,0
|
|
20240105,162400,42047755,593,593,593,593,0
|
|
20240105,162300,42047755,593,593,593,593,0
|
|
20240105,162200,42047755,593,593,593,593,0
|
|
20240105,162100,42047755,593,593,593,593,0
|
|
20240105,162000,42047755,593,593,593,593,0
|
|
20240105,161900,42047755,593,593,593,593,0
|
|
20240105,161800,42047755,593,593,593,593,0
|
|
20240105,161700,42047755,593,593,593,593,0
|
|
20240105,161600,42047755,593,593,593,593,0
|
|
20240105,161500,42047755,593,593,593,593,0
|
|
20240105,161400,42047755,593,593,593,593,0
|
|
20240105,161300,42047755,593,593,593,593,0
|
|
20240105,161200,42047755,593,593,593,593,0
|
|
20240105,161100,42047755,593,593,593,593,0
|
|
20240105,161000,42047755,593,593,593,593,0
|
|
20240105,160900,42047755,593,593,593,593,0
|
|
20240105,160800,42047755,593,593,593,593,0
|
|
20240105,160700,42047755,593,593,593,593,0
|
|
20240105,160600,42047755,593,593,593,593,0
|
|
20240105,160500,42047755,593,593,593,593,3000
|
|
20240105,160400,42047755,593,593,593,593,0
|
|
20240105,160300,42047755,593,593,593,593,0
|
|
20240105,160200,42047755,593,593,593,593,0
|
|
20240105,160100,42047755,593,593,593,593,0
|
|
20240105,160000,42047755,593,593,593,593,0
|
|
20240105,155900,42047755,593,593,593,593,0
|
|
20240105,155800,42047755,593,593,593,593,0
|
|
20240105,155700,42047755,593,593,593,593,0
|
|
20240105,155600,42047755,593,593,593,593,0
|
|
20240105,155500,42047755,593,593,593,593,0
|
|
20240105,155400,42047755,593,593,593,593,0
|
|
20240105,155300,42047755,593,593,593,593,0
|
|
20240105,155200,42047755,593,593,593,593,0
|
|
20240105,155100,42047755,593,593,593,593,0
|
|
20240105,155000,42047755,593,593,593,593,0
|
|
20240105,154900,42047755,593,593,593,593,0
|
|
20240105,154800,42047755,593,593,593,593,0
|
|
20240105,154700,42047755,593,593,593,593,0
|
|
20240105,154600,42047755,593,593,593,593,0
|
|
20240105,154500,42047755,593,593,593,593,0
|
|
20240105,154400,42047755,593,593,593,593,0
|
|
20240105,154300,42047755,593,593,593,593,0
|
|
20240105,154200,42047755,593,593,593,593,0
|
|
20240105,154100,42047755,593,593,593,593,0
|
|
20240105,154000,42047755,593,593,593,593,0
|
|
20240105,153900,42047755,593,593,593,593,0
|
|
20240105,153800,42047755,593,593,593,593,0
|
|
20240105,153700,42047755,593,593,593,593,0
|
|
20240105,153600,42047755,593,593,593,593,0
|
|
20240105,153500,42047755,593,593,593,593,3000
|
|
20240105,153400,42047755,593,593,593,593,0
|
|
20240105,153300,42047755,593,593,593,593,0
|
|
20240105,153200,42047755,593,593,593,593,0
|
|
20240105,153100,42047755,593,593,593,593,0
|
|
20240105,153000,42047755,593,593,593,593,3000
|
|
20240105,152900,40268755,590,590,590,590,0
|
|
20240105,152800,40268755,590,590,590,590,0
|
|
20240105,152700,40268755,590,590,590,590,0
|
|
20240105,152600,40268755,590,590,590,590,0
|
|
20240105,152500,40268755,590,590,590,590,0
|
|
20240105,152400,40268755,590,590,590,590,0
|
|
20240105,152300,40268755,590,590,590,590,0
|
|
20240105,152200,40268755,590,590,590,590,0
|
|
20240105,152100,40268755,590,590,590,590,0
|
|
20240105,152000,40268755,590,590,590,590,0
|
|
20240105,151900,40268755,590,587,590,587,2112
|
|
20240105,151800,39024680,588,588,588,588,616
|
|
20240105,151700,38662472,588,588,588,588,588
|
|
20240105,151600,38316728,587,587,587,587,0
|
|
20240105,151500,38316728,587,587,587,587,128
|
|
20240105,151400,38241592,588,588,588,588,1
|
|
20240105,151300,38241004,593,593,593,593,0
|
|
20240105,151200,38241004,593,588,593,588,207
|
|
20240105,151100,38119268,587,587,587,587,1
|
|
20240105,151000,38118681,591,591,591,591,0
|
|
20240105,150900,38118681,591,591,591,591,0
|
|
20240105,150800,38118681,591,591,591,591,0
|
|
20240105,150700,38118681,591,591,591,591,0
|
|
20240105,150600,38118681,591,591,591,591,0
|
|
20240105,150500,38118681,591,589,591,589,2500
|
|
20240105,150400,36641622,588,588,588,588,0
|
|
20240105,150300,36641622,588,588,588,588,0
|
|
20240105,150200,36641622,588,588,588,588,1
|
|
20240105,150100,36641034,592,592,592,592,0
|
|
20240105,150000,36641034,592,592,592,592,4
|
|
20240105,145900,36638666,593,593,593,593,0
|
|
20240105,145800,36638666,593,591,593,591,25
|
|
20240105,145700,36623862,592,592,592,592,0
|
|
20240105,145600,36623862,592,592,592,592,0
|
|
20240105,145500,36623862,592,592,592,592,220
|
|
20240105,145400,36493622,592,588,592,588,909
|
|
20240105,145300,35956099,588,588,588,588,200
|
|
20240105,145200,35838499,586,586,586,586,0
|
|
20240105,145100,35838499,586,586,586,586,1550
|
|
20240105,145000,34930199,586,586,586,586,0
|
|
20240105,144900,34930199,586,586,586,586,222
|
|
20240105,144800,34800107,586,586,586,586,0
|
|
20240105,144700,34800107,586,586,586,586,0
|
|
20240105,144600,34800107,586,586,586,586,0
|
|
20240105,144500,34800107,586,586,586,586,0
|
|
20240105,144400,34800107,586,586,586,586,1
|
|
20240105,144300,34799521,587,587,587,587,0
|
|
20240105,144200,34799521,587,587,587,587,29
|
|
20240105,144100,34782498,587,587,587,587,0
|
|
20240105,144000,34782498,587,587,587,587,0
|
|
20240105,143900,34782498,587,587,587,587,0
|
|
20240105,143800,34782498,587,587,587,587,0
|
|
20240105,143700,34782498,587,587,587,587,0
|
|
20240105,143600,34782498,587,587,587,587,20
|
|
20240105,143500,34770758,590,587,590,587,500
|
|
20240105,143400,34477201,587,587,587,587,60
|
|
20240105,143300,34441981,587,587,587,587,0
|
|
20240105,143200,34441981,587,587,587,587,0
|
|
20240105,143100,34441981,587,587,587,587,1
|
|
20240105,143000,34441394,586,586,586,586,288
|
|
20240105,142900,34272626,587,587,587,587,0
|
|
20240105,142800,34272626,587,587,587,587,372
|
|
20240105,142700,34054262,586,586,586,586,0
|
|
20240105,142600,34054262,586,586,586,586,0
|
|
20240105,142500,34054262,586,586,586,586,0
|
|
20240105,142400,34054262,586,586,586,586,0
|
|
20240105,142300,34054262,586,586,586,586,0
|
|
20240105,142200,34054262,586,587,587,586,11
|
|
20240105,142100,34047815,586,586,586,586,40
|
|
20240105,142000,34024375,586,586,586,586,0
|
|
20240105,141900,34024375,586,586,586,586,5
|
|
20240105,141800,34021445,586,586,586,586,6
|
|
20240105,141700,34017929,587,587,587,587,1
|
|
20240105,141600,34017342,586,586,586,586,289
|
|
20240105,141500,33847988,586,586,586,586,14
|
|
20240105,141400,33839784,586,586,586,586,0
|
|
20240105,141300,33839784,586,586,586,586,1
|
|
20240105,141200,33839198,587,587,587,587,0
|
|
20240105,141100,33839198,587,587,587,587,24
|
|
20240105,141000,33825110,585,585,585,585,1
|
|
20240105,140900,33824525,584,586,586,584,5069
|
|
20240105,140800,30864046,586,586,586,586,5
|
|
20240105,140700,30861116,586,586,586,586,3
|
|
20240105,140600,30859358,585,584,585,584,2
|
|
20240105,140500,30858189,584,585,585,583,5002
|
|
20240105,140400,27938288,586,586,586,586,1
|
|
20240105,140300,27937702,585,587,587,584,1001
|
|
20240105,140200,27351927,587,587,587,587,0
|
|
20240105,140100,27351927,587,587,587,587,0
|
|
20240105,140000,27351927,587,587,587,587,0
|
|
20240105,135900,27351927,587,587,587,587,0
|
|
20240105,135800,27351927,587,587,587,587,0
|
|
20240105,135700,27351927,587,587,587,587,1
|
|
20240105,135600,27351340,587,587,587,587,0
|
|
20240105,135500,27351340,587,587,587,587,0
|
|
20240105,135400,27351340,587,587,587,587,0
|
|
20240105,135300,27351340,587,587,587,587,0
|
|
20240105,135200,27351340,587,587,587,587,0
|
|
20240105,135100,27351340,587,587,587,587,0
|
|
20240105,135000,27351340,587,587,587,587,1
|
|
20240105,134900,27350753,588,588,588,588,0
|
|
20240105,134800,27350753,588,588,588,588,11
|
|
20240105,134700,27344285,587,587,587,587,0
|
|
20240105,134600,27344285,587,587,587,587,21
|
|
20240105,134500,27331958,587,587,587,587,0
|
|
20240105,134400,27331958,587,587,587,587,0
|
|
20240105,134300,27331958,587,587,587,587,350
|
|
20240105,134200,27126508,587,587,587,587,0
|
|
20240105,134100,27126508,587,587,587,587,0
|
|
20240105,134000,27126508,587,587,587,587,1
|
|
20240105,133900,27125921,590,587,590,587,510
|
|
20240105,133800,26825464,587,587,587,587,29
|
|
20240105,133700,26808441,587,587,587,587,1
|
|
20240105,133600,26807854,587,587,587,587,0
|
|
20240105,133500,26807854,587,586,587,586,6
|
|
20240105,133400,26804337,584,587,587,584,12761
|
|
20240105,133300,19324289,588,588,588,588,100
|
|
20240105,133200,19265489,588,588,588,588,0
|
|
20240105,133100,19265489,588,588,588,588,0
|
|
20240105,133000,19265489,588,588,588,588,0
|
|
20240105,132900,19265489,588,588,588,588,50
|
|
20240105,132800,19236089,589,589,589,589,0
|
|
20240105,132700,19236089,589,589,589,589,0
|
|
20240105,132600,19236089,589,589,589,589,1620
|
|
20240105,132500,18281909,589,589,589,589,0
|
|
20240105,132400,18281909,589,589,589,589,0
|
|
20240105,132300,18281909,589,589,589,589,0
|
|
20240105,132200,18281909,589,589,589,589,0
|
|
20240105,132100,18281909,589,589,589,589,0
|
|
20240105,132000,18281909,589,589,589,589,0
|
|
20240105,131900,18281909,589,589,589,589,0
|
|
20240105,131800,18281909,589,589,589,589,0
|
|
20240105,131700,18281909,589,589,589,589,0
|
|
20240105,131600,18281909,589,589,589,589,100
|
|
20240105,131500,18223009,589,590,590,589,52
|
|
20240105,131400,18192331,590,590,590,590,0
|
|
20240105,131300,18192331,590,590,590,590,15
|
|
20240105,131200,18183481,589,589,589,589,0
|
|
20240105,131100,18183481,589,589,589,589,0
|
|
20240105,131000,18183481,589,589,589,589,0
|
|
20240105,130900,18183481,589,589,589,589,4
|
|
20240105,130800,18181125,589,589,589,589,4
|
|
20240105,130700,18178769,589,590,590,589,113
|
|
20240105,130600,18112103,591,591,591,591,0
|
|
20240105,130500,18112103,591,591,591,591,0
|
|
20240105,130400,18112103,591,591,591,591,0
|
|
20240105,130300,18112103,591,591,591,591,0
|
|
20240105,130200,18112103,591,591,591,591,1
|
|
20240105,130100,18111512,590,590,590,590,8
|
|
20240105,130000,18106792,590,590,590,590,8
|
|
20240105,125900,18102072,590,590,590,589,209
|
|
20240105,125800,17978765,590,590,590,590,4
|
|
20240105,125700,17976405,590,591,591,590,8
|
|
20240105,125600,17971681,591,590,593,590,103
|
|
20240105,125500,17910807,589,589,589,589,0
|
|
20240105,125400,17910807,589,589,589,589,0
|
|
20240105,125300,17910807,589,589,589,589,0
|
|
20240105,125200,17910807,589,589,589,589,0
|
|
20240105,125100,17910807,589,589,589,589,0
|
|
20240105,125000,17910807,589,589,589,589,0
|
|
20240105,124900,17910807,589,589,589,589,0
|
|
20240105,124800,17910807,589,589,589,589,0
|
|
20240105,124700,17910807,589,589,589,589,10
|
|
20240105,124600,17904917,588,590,590,587,4130
|
|
20240105,124500,15477166,590,590,590,590,0
|
|
20240105,124400,15477166,590,590,590,590,1
|
|
20240105,124300,15476576,590,590,590,590,0
|
|
20240105,124200,15476576,590,590,590,590,6
|
|
20240105,124100,15473036,590,590,594,590,16
|
|
20240105,124000,15463566,589,589,589,589,0
|
|
20240105,123900,15463566,589,590,590,589,688
|
|
20240105,123800,15058003,591,592,592,591,45
|
|
20240105,123700,15031366,592,592,592,592,0
|
|
20240105,123600,15031366,592,592,592,592,0
|
|
20240105,123500,15031366,592,592,592,592,0
|
|
20240105,123400,15031366,592,592,592,592,0
|
|
20240105,123300,15031366,592,592,592,592,0
|
|
20240105,123200,15031366,592,592,592,592,0
|
|
20240105,123100,15031366,592,592,592,592,0
|
|
20240105,123000,15031366,592,592,592,592,0
|
|
20240105,122900,15031366,592,592,592,592,0
|
|
20240105,122800,15031366,592,592,592,592,0
|
|
20240105,122700,15031366,592,592,592,592,0
|
|
20240105,122600,15031366,592,592,592,592,0
|
|
20240105,122500,15031366,592,592,592,592,0
|
|
20240105,122400,15031366,592,592,592,592,0
|
|
20240105,122300,15031366,592,592,592,592,0
|
|
20240105,122200,15031366,592,592,592,592,0
|
|
20240105,122100,15031366,592,592,592,592,0
|
|
20240105,122000,15031366,592,592,592,592,0
|
|
20240105,121900,15031366,592,592,592,592,0
|
|
20240105,121800,15031366,592,592,592,592,0
|
|
20240105,121700,15031366,592,592,592,592,0
|
|
20240105,121600,15031366,592,592,592,592,0
|
|
20240105,121500,15031366,592,592,592,592,0
|
|
20240105,121400,15031366,592,592,592,592,0
|
|
20240105,121300,15031366,592,592,592,592,1
|
|
20240105,121200,15030774,594,594,594,594,0
|
|
20240105,121100,15030774,594,594,594,594,0
|
|
20240105,121000,15030774,594,594,594,594,0
|
|
20240105,120900,15030774,594,594,594,594,0
|
|
20240105,120800,15030774,594,593,594,593,2
|
|
20240105,120700,15029587,593,593,593,593,1
|
|
20240105,120600,15028994,593,593,593,593,1
|
|
20240105,120500,15028401,594,594,594,594,0
|
|
20240105,120400,15028401,594,594,594,594,0
|
|
20240105,120300,15028401,594,594,594,594,0
|
|
20240105,120200,15028401,594,594,594,594,0
|
|
20240105,120100,15028401,594,594,594,594,0
|
|
20240105,120000,15028401,594,594,594,594,2
|
|
20240105,115900,15027213,594,594,594,594,0
|
|
20240105,115800,15027213,594,594,594,594,2
|
|
20240105,115700,15026025,594,594,594,594,0
|
|
20240105,115600,15026025,594,594,594,594,2
|
|
20240105,115500,15024837,594,594,594,594,0
|
|
20240105,115400,15024837,594,594,594,594,1
|
|
20240105,115300,15024243,594,594,594,594,1
|
|
20240105,115200,15023649,594,594,594,594,2
|
|
20240105,115100,15022461,594,594,594,594,0
|
|
20240105,115000,15022461,594,594,594,594,2
|
|
20240105,114900,15021273,594,594,594,594,1
|
|
20240105,114800,15020679,594,594,594,594,0
|
|
20240105,114700,15020679,594,594,594,594,3
|
|
20240105,114600,15018897,594,594,594,594,0
|
|
20240105,114500,15018897,594,594,594,594,2
|
|
20240105,114400,15017709,593,593,593,593,0
|
|
20240105,114300,15017709,593,593,593,593,1
|
|
20240105,114200,15017116,593,593,593,593,16
|
|
20240105,114100,15007628,593,593,593,593,17
|
|
20240105,114000,14997547,593,593,593,593,2
|
|
20240105,113900,14996361,592,592,592,592,0
|
|
20240105,113800,14996361,592,592,592,592,1
|
|
20240105,113700,14995769,592,592,592,592,0
|
|
20240105,113600,14995769,592,592,592,592,2
|
|
20240105,113500,14994585,593,593,593,593,0
|
|
20240105,113400,14994585,593,593,593,593,2
|
|
20240105,113300,14993399,593,593,593,593,0
|
|
20240105,113200,14993399,593,593,593,593,2
|
|
20240105,113100,14992213,593,593,593,593,0
|
|
20240105,113000,14992213,593,593,593,593,2
|
|
20240105,112900,14991027,593,593,593,593,29
|
|
20240105,112800,14973830,592,592,592,592,0
|
|
20240105,112700,14973830,592,592,592,592,1
|
|
20240105,112600,14973238,592,592,592,592,0
|
|
20240105,112500,14973238,592,592,592,592,2
|
|
20240105,112400,14972054,592,592,592,592,1
|
|
20240105,112300,14971462,593,593,593,593,1
|
|
20240105,112200,14970869,593,593,593,593,0
|
|
20240105,112100,14970869,593,592,593,592,3
|
|
20240105,112000,14969091,593,593,593,593,2
|
|
20240105,111900,14967905,593,593,593,593,0
|
|
20240105,111800,14967905,593,593,593,593,1
|
|
20240105,111700,14967312,593,593,593,593,0
|
|
20240105,111600,14967312,593,593,593,593,3
|
|
20240105,111500,14965533,593,593,593,593,0
|
|
20240105,111400,14965533,593,593,593,593,63
|
|
20240105,111300,14928174,593,593,593,593,0
|
|
20240105,111200,14928174,593,593,593,593,19
|
|
20240105,111100,14916907,593,593,593,593,0
|
|
20240105,111000,14916907,593,593,593,593,1
|
|
20240105,110900,14916314,593,593,593,593,2
|
|
20240105,110800,14915128,593,593,593,593,0
|
|
20240105,110700,14915128,593,593,593,593,2
|
|
20240105,110600,14913942,593,593,593,593,85
|
|
20240105,110500,14863537,594,594,594,594,1
|
|
20240105,110400,14862943,594,594,594,594,0
|
|
20240105,110300,14862943,594,594,594,594,3
|
|
20240105,110200,14861161,594,594,594,594,0
|
|
20240105,110100,14861161,594,594,594,594,2
|
|
20240105,110000,14859973,593,593,593,593,1
|
|
20240105,105900,14859380,593,593,593,593,1
|
|
20240105,105800,14858787,594,594,594,594,1
|
|
20240105,105700,14858193,593,593,593,593,0
|
|
20240105,105600,14858193,593,593,593,593,1
|
|
20240105,105500,14857600,593,593,593,593,110
|
|
20240105,105400,14792370,593,593,593,593,2
|
|
20240105,105300,14791184,593,593,593,593,0
|
|
20240105,105200,14791184,593,593,593,593,1
|
|
20240105,105100,14790591,592,592,592,592,0
|
|
20240105,105000,14790591,592,592,594,592,3
|
|
20240105,104900,14788813,591,590,591,590,1339
|
|
20240105,104800,13998802,590,590,590,590,0
|
|
20240105,104700,13998802,590,589,590,589,62
|
|
20240105,104600,13962283,590,590,590,590,4
|
|
20240105,104500,13959923,589,592,592,589,2125
|
|
20240105,104400,12707960,593,593,593,593,0
|
|
20240105,104300,12707960,593,593,593,593,2
|
|
20240105,104200,12706774,593,593,593,593,1
|
|
20240105,104100,12706181,593,593,593,593,2
|
|
20240105,104000,12704995,593,593,593,593,1
|
|
20240105,103900,12704402,593,593,593,593,0
|
|
20240105,103800,12704402,593,593,593,593,2
|
|
20240105,103700,12703216,593,593,593,593,0
|
|
20240105,103600,12703216,593,593,593,593,2
|
|
20240105,103500,12702030,593,593,593,593,0
|
|
20240105,103400,12702030,593,593,593,593,1
|
|
20240105,103300,12701437,593,593,593,593,0
|
|
20240105,103200,12701437,593,593,593,592,10027
|
|
20240105,103100,6765423,594,594,594,594,2
|
|
20240105,103000,6764235,593,593,593,593,2
|
|
20240105,102900,6763049,593,593,593,593,1
|
|
20240105,102800,6762456,592,592,592,592,1
|
|
20240105,102700,6761864,593,593,593,593,1
|
|
20240105,102600,6761271,593,593,593,593,1
|
|
20240105,102500,6760678,594,594,594,594,2
|
|
20240105,102400,6759490,594,594,594,594,0
|
|
20240105,102300,6759490,594,594,594,594,2
|
|
20240105,102200,6758302,594,594,594,594,0
|
|
20240105,102100,6758302,594,594,594,593,33
|
|
20240105,102000,6738701,594,594,594,594,20
|
|
20240105,101900,6726821,594,594,594,594,0
|
|
20240105,101800,6726821,594,594,594,594,2
|
|
20240105,101700,6725633,594,594,594,594,1
|
|
20240105,101600,6725039,593,592,593,592,2
|
|
20240105,101500,6723854,592,592,592,592,0
|
|
20240105,101400,6723854,592,592,592,592,1
|
|
20240105,101300,6723262,591,591,591,591,0
|
|
20240105,101200,6723262,591,590,591,590,11
|
|
20240105,101100,6716771,590,590,590,590,1
|
|
20240105,101000,6716181,590,590,590,590,0
|
|
20240105,100900,6716181,590,590,590,590,1
|
|
20240105,100800,6715591,589,592,592,589,8
|
|
20240105,100700,6710864,590,590,590,590,1
|
|
20240105,100600,6710274,589,590,590,589,4
|
|
20240105,100500,6707916,590,591,591,590,716
|
|
20240105,100400,6285091,591,593,593,591,295
|
|
20240105,100300,6110460,594,594,594,594,1
|
|
20240105,100200,6109866,594,594,594,594,5
|
|
20240105,100100,6106896,594,593,594,593,1602
|
|
20240105,100000,5155310,594,593,594,593,108
|
|
20240105,095900,5091260,593,594,594,593,216
|
|
20240105,095800,4963170,594,594,594,594,2
|
|
20240105,095700,4961982,594,594,594,594,1
|
|
20240105,095600,4961388,597,593,597,593,319
|
|
20240105,095500,4771337,594,594,594,594,2
|
|
20240105,095400,4770149,594,594,594,594,2
|
|
20240105,095300,4768961,593,593,593,593,0
|
|
20240105,095200,4768961,593,592,593,592,2
|
|
20240105,095100,4767776,593,593,593,593,1
|
|
20240105,095000,4767183,593,593,593,593,1
|
|
20240105,094900,4766590,593,593,593,593,1
|
|
20240105,094800,4765997,594,593,594,593,5
|
|
20240105,094700,4763029,592,592,593,591,5
|
|
20240105,094600,4760068,591,593,593,591,12
|
|
20240105,094500,4752964,593,593,594,593,3
|
|
20240105,094400,4751184,592,592,592,592,1
|
|
20240105,094300,4750592,593,593,593,593,3
|
|
20240105,094200,4748813,594,594,594,594,1
|
|
20240105,094100,4748219,594,594,594,594,1
|
|
20240105,094000,4747625,593,593,593,593,1
|
|
20240105,093900,4747032,593,593,593,593,1
|
|
20240105,093800,4746439,593,593,593,593,1
|
|
20240105,093700,4745846,593,593,594,593,3
|
|
20240105,093600,4744066,594,594,594,594,2
|
|
20240105,093500,4742878,594,594,594,594,1
|
|
20240105,093400,4742284,594,593,594,593,2
|
|
20240105,093300,4741097,598,595,598,594,104
|
|
20240105,093200,4678920,595,595,597,595,11
|
|
20240105,093100,4672358,595,595,595,595,2
|
|
20240105,093000,4671168,594,594,594,594,1
|
|
20240105,092900,4670574,595,595,595,595,2
|
|
20240105,092800,4669384,594,594,594,594,0
|
|
20240105,092700,4669384,594,594,594,594,1
|
|
20240105,092600,4668790,594,594,594,594,0
|
|
20240105,092500,4668790,594,594,598,594,201
|
|
20240105,092400,4548626,594,594,594,594,2
|
|
20240105,092300,4547438,593,593,593,593,1
|
|
20240105,092200,4546845,592,592,592,592,0
|
|
20240105,092100,4546845,592,592,592,592,1
|
|
20240105,092000,4546253,591,591,591,591,2
|
|
20240105,091900,4545071,590,590,590,590,0
|
|
20240105,091800,4545071,590,590,590,590,2
|
|
20240105,091700,4543891,589,589,589,589,1
|
|
20240105,091600,4543302,588,589,589,588,5188
|
|
20240105,091500,1487893,589,589,589,589,10
|
|
20240105,091400,1482003,589,588,589,588,31
|
|
20240105,091300,1463745,588,591,591,588,2319
|
|
20240105,091200,99806,592,592,592,592,1
|
|
20240105,091100,99214,591,591,591,591,0
|
|
20240105,091000,99214,591,591,591,591,0
|
|
20240105,090900,99214,591,591,591,591,2
|
|
20240105,090800,98032,591,591,591,591,3
|
|
20240105,090700,96259,592,592,592,592,5
|
|
20240105,090600,93299,592,592,592,592,0
|
|
20240105,090500,93299,592,592,592,592,2
|
|
20240105,090400,92115,592,592,592,592,0
|
|
20240105,090300,92115,592,592,592,592,2
|
|
20240105,090200,90931,593,593,593,593,0
|
|
20240105,090100,90931,593,593,593,593,0
|
|
20240105,090000,90931,593,595,595,593,120
|