578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183500,76181910,586,586,586,586,3908
|
|
20240108,183400,76181910,586,586,586,586,0
|
|
20240108,183300,76181910,586,586,586,586,0
|
|
20240108,183200,76181910,586,586,586,586,0
|
|
20240108,183100,76181910,586,586,586,586,0
|
|
20240108,183000,76181910,586,586,586,586,0
|
|
20240108,182900,76181910,586,586,586,586,0
|
|
20240108,182800,76181910,586,586,586,586,0
|
|
20240108,182700,76181910,586,586,586,586,0
|
|
20240108,182600,76181910,586,586,586,586,0
|
|
20240108,182500,76181910,586,586,586,586,0
|
|
20240108,182400,76181910,586,586,586,586,0
|
|
20240108,182300,76181910,586,586,586,586,0
|
|
20240108,182200,76181910,586,586,586,586,0
|
|
20240108,182100,76181910,586,586,586,586,0
|
|
20240108,182000,76181910,586,586,586,586,0
|
|
20240108,181900,76181910,586,586,586,586,0
|
|
20240108,181800,76181910,586,586,586,586,0
|
|
20240108,181700,76181910,586,586,586,586,0
|
|
20240108,181600,76181910,586,586,586,586,0
|
|
20240108,181500,76181910,586,586,586,586,0
|
|
20240108,181400,76181910,586,586,586,586,0
|
|
20240108,181300,76181910,586,586,586,586,0
|
|
20240108,181200,76181910,586,586,586,586,0
|
|
20240108,181100,76181910,586,586,586,586,0
|
|
20240108,181000,76181910,586,586,586,586,0
|
|
20240108,180900,76181910,586,586,586,586,0
|
|
20240108,180800,76181910,586,586,586,586,0
|
|
20240108,180700,76181910,586,586,586,586,0
|
|
20240108,180600,76181910,586,586,586,586,0
|
|
20240108,180500,76181910,586,586,586,586,3908
|
|
20240108,180400,76181910,586,586,586,586,0
|
|
20240108,180300,76181910,586,586,586,586,0
|
|
20240108,180200,76181910,586,586,586,586,0
|
|
20240108,180100,76181910,586,586,586,586,0
|
|
20240108,180000,76181910,586,586,586,586,0
|
|
20240108,175900,76181910,586,586,586,586,0
|
|
20240108,175800,76181910,586,586,586,586,0
|
|
20240108,175700,76181910,586,586,586,586,0
|
|
20240108,175600,76181910,586,586,586,586,0
|
|
20240108,175500,76181910,586,586,586,586,0
|
|
20240108,175400,76181910,586,586,586,586,0
|
|
20240108,175300,76181910,586,586,586,586,0
|
|
20240108,175200,76181910,586,586,586,586,0
|
|
20240108,175100,76181910,586,586,586,586,0
|
|
20240108,175000,76181910,586,586,586,586,0
|
|
20240108,174900,76181910,586,586,586,586,0
|
|
20240108,174800,76181910,586,586,586,586,0
|
|
20240108,174700,76181910,586,586,586,586,0
|
|
20240108,174600,76181910,586,586,586,586,0
|
|
20240108,174500,76181910,586,586,586,586,0
|
|
20240108,174400,76181910,586,586,586,586,0
|
|
20240108,174300,76181910,586,586,586,586,0
|
|
20240108,174200,76181910,586,586,586,586,0
|
|
20240108,174100,76181910,586,586,586,586,0
|
|
20240108,174000,76181910,586,586,586,586,0
|
|
20240108,173900,76181910,586,586,586,586,0
|
|
20240108,173800,76181910,586,586,586,586,0
|
|
20240108,173700,76181910,586,586,586,586,0
|
|
20240108,173600,76181910,586,586,586,586,0
|
|
20240108,173500,76181910,586,586,586,586,3908
|
|
20240108,173400,76181910,586,586,586,586,0
|
|
20240108,173300,76181910,586,586,586,586,0
|
|
20240108,173200,76181910,586,586,586,586,0
|
|
20240108,173100,76181910,586,586,586,586,0
|
|
20240108,173000,76181910,586,586,586,586,0
|
|
20240108,172900,76181910,586,586,586,586,0
|
|
20240108,172800,76181910,586,586,586,586,0
|
|
20240108,172700,76181910,586,586,586,586,0
|
|
20240108,172600,76181910,586,586,586,586,0
|
|
20240108,172500,76181910,586,586,586,586,0
|
|
20240108,172400,76181910,586,586,586,586,0
|
|
20240108,172300,76181910,586,586,586,586,0
|
|
20240108,172200,76181910,586,586,586,586,0
|
|
20240108,172100,76181910,586,586,586,586,0
|
|
20240108,172000,76181910,586,586,586,586,0
|
|
20240108,171900,76181910,586,586,586,586,0
|
|
20240108,171800,76181910,586,586,586,586,0
|
|
20240108,171700,76181910,586,586,586,586,0
|
|
20240108,171600,76181910,586,586,586,586,0
|
|
20240108,171500,76181910,586,586,586,586,0
|
|
20240108,171400,76181910,586,586,586,586,0
|
|
20240108,171300,76181910,586,586,586,586,0
|
|
20240108,171200,76181910,586,586,586,586,0
|
|
20240108,171100,76181910,586,586,586,586,0
|
|
20240108,171000,76181910,586,586,586,586,0
|
|
20240108,170900,76181910,586,586,586,586,0
|
|
20240108,170800,76181910,586,586,586,586,0
|
|
20240108,170700,76181910,586,586,586,586,0
|
|
20240108,170600,76181910,586,586,586,586,0
|
|
20240108,170500,76181910,586,586,586,586,3908
|
|
20240108,170400,76181910,586,586,586,586,0
|
|
20240108,170300,76181910,586,586,586,586,0
|
|
20240108,170200,76181910,586,586,586,586,0
|
|
20240108,170100,76181910,586,586,586,586,0
|
|
20240108,170000,76181910,586,586,586,586,0
|
|
20240108,165900,76181910,586,586,586,586,0
|
|
20240108,165800,76181910,586,586,586,586,0
|
|
20240108,165700,76181910,586,586,586,586,0
|
|
20240108,165600,76181910,586,586,586,586,0
|
|
20240108,165500,76181910,586,586,586,586,0
|
|
20240108,165400,76181910,586,586,586,586,0
|
|
20240108,165300,76181910,586,586,586,586,0
|
|
20240108,165200,76181910,586,586,586,586,0
|
|
20240108,165100,76181910,586,586,586,586,0
|
|
20240108,165000,76181910,586,586,586,586,0
|
|
20240108,164900,76181910,586,586,586,586,0
|
|
20240108,164800,76181910,586,586,586,586,0
|
|
20240108,164700,76181910,586,586,586,586,0
|
|
20240108,164600,76181910,586,586,586,586,0
|
|
20240108,164500,76181910,586,586,586,586,0
|
|
20240108,164400,76181910,586,586,586,586,0
|
|
20240108,164300,76181910,586,586,586,586,0
|
|
20240108,164200,76181910,586,586,586,586,0
|
|
20240108,164100,76181910,586,586,586,586,0
|
|
20240108,164000,76181910,586,586,586,586,0
|
|
20240108,163900,76181910,586,586,586,586,0
|
|
20240108,163800,76181910,586,586,586,586,0
|
|
20240108,163700,76181910,586,586,586,586,0
|
|
20240108,163600,76181910,586,586,586,586,0
|
|
20240108,163500,76181910,586,586,586,586,3908
|
|
20240108,163400,76181910,586,586,586,586,0
|
|
20240108,163300,76181910,586,586,586,586,0
|
|
20240108,163200,76181910,586,586,586,586,0
|
|
20240108,163100,76181910,586,586,586,586,0
|
|
20240108,163000,76181910,586,586,586,586,0
|
|
20240108,162900,76181910,586,586,586,586,0
|
|
20240108,162800,76181910,586,586,586,586,0
|
|
20240108,162700,76181910,586,586,586,586,0
|
|
20240108,162600,76181910,586,586,586,586,0
|
|
20240108,162500,76181910,586,586,586,586,0
|
|
20240108,162400,76181910,586,586,586,586,0
|
|
20240108,162300,76181910,586,586,586,586,0
|
|
20240108,162200,76181910,586,586,586,586,0
|
|
20240108,162100,76181910,586,586,586,586,0
|
|
20240108,162000,76181910,586,586,586,586,0
|
|
20240108,161900,76181910,586,586,586,586,0
|
|
20240108,161800,76181910,586,586,586,586,0
|
|
20240108,161700,76181910,586,586,586,586,0
|
|
20240108,161600,76181910,586,586,586,586,0
|
|
20240108,161500,76181910,586,586,586,586,0
|
|
20240108,161400,76181910,586,586,586,586,0
|
|
20240108,161300,76181910,586,586,586,586,0
|
|
20240108,161200,76181910,586,586,586,586,0
|
|
20240108,161100,76181910,586,586,586,586,0
|
|
20240108,161000,76181910,586,586,586,586,0
|
|
20240108,160900,76181910,586,586,586,586,0
|
|
20240108,160800,76181910,586,586,586,586,0
|
|
20240108,160700,76181910,586,586,586,586,0
|
|
20240108,160600,76181910,586,586,586,586,0
|
|
20240108,160500,76181910,586,586,586,586,3908
|
|
20240108,160400,76181910,586,586,586,586,0
|
|
20240108,160300,76181910,586,586,586,586,0
|
|
20240108,160200,76181910,586,586,586,586,0
|
|
20240108,160100,76181910,586,586,586,586,0
|
|
20240108,160000,76181910,586,586,586,586,0
|
|
20240108,155900,76181910,586,586,586,586,0
|
|
20240108,155800,76181910,586,586,586,586,0
|
|
20240108,155700,76181910,586,586,586,586,0
|
|
20240108,155600,76181910,586,586,586,586,0
|
|
20240108,155500,76181910,586,586,586,586,0
|
|
20240108,155400,76181910,586,586,586,586,0
|
|
20240108,155300,76181910,586,586,586,586,0
|
|
20240108,155200,76181910,586,586,586,586,0
|
|
20240108,155100,76181910,586,586,586,586,0
|
|
20240108,155000,76181910,586,586,586,586,0
|
|
20240108,154900,76181910,586,586,586,586,0
|
|
20240108,154800,76181910,586,586,586,586,0
|
|
20240108,154700,76181910,586,586,586,586,0
|
|
20240108,154600,76181910,586,586,586,586,0
|
|
20240108,154500,76181910,586,586,586,586,0
|
|
20240108,154400,76181910,586,586,586,586,0
|
|
20240108,154300,76181910,586,586,586,586,0
|
|
20240108,154200,76181910,586,586,586,586,0
|
|
20240108,154100,76181910,586,586,586,586,0
|
|
20240108,154000,76181910,586,586,586,586,0
|
|
20240108,153900,76181910,586,586,586,586,0
|
|
20240108,153800,76181910,586,586,586,586,0
|
|
20240108,153700,76181910,586,586,586,586,0
|
|
20240108,153600,76181910,586,586,586,586,0
|
|
20240108,153500,76181910,586,586,586,586,3908
|
|
20240108,153400,76181910,586,586,586,586,0
|
|
20240108,153300,76181910,586,586,586,586,0
|
|
20240108,153200,76181910,586,586,586,586,0
|
|
20240108,153100,76181910,586,586,586,586,0
|
|
20240108,153000,76181910,586,586,586,586,3908
|
|
20240108,152900,73891822,587,587,587,587,0
|
|
20240108,152800,73891822,587,587,587,587,0
|
|
20240108,152700,73891822,587,587,587,587,0
|
|
20240108,152600,73891822,587,587,587,587,0
|
|
20240108,152500,73891822,587,587,587,587,0
|
|
20240108,152400,73891822,587,587,587,587,0
|
|
20240108,152300,73891822,587,587,587,587,0
|
|
20240108,152200,73891822,587,587,587,587,0
|
|
20240108,152100,73891822,587,587,587,587,0
|
|
20240108,152000,73891822,587,587,587,587,0
|
|
20240108,151900,73891822,587,587,587,587,153
|
|
20240108,151800,73802011,587,587,587,587,186
|
|
20240108,151700,73692829,587,587,587,587,2640
|
|
20240108,151600,72143149,587,587,587,587,6170
|
|
20240108,151500,68521359,587,588,588,587,2672
|
|
20240108,151400,66951115,589,589,589,589,0
|
|
20240108,151300,66951115,589,589,589,589,0
|
|
20240108,151200,66951115,589,589,589,589,0
|
|
20240108,151100,66951115,589,588,589,588,75
|
|
20240108,151000,66907014,587,587,587,587,1338
|
|
20240108,150900,66121608,587,587,587,587,1
|
|
20240108,150800,66121021,587,587,587,587,1
|
|
20240108,150700,66120434,588,588,588,588,1673
|
|
20240108,150600,65136710,588,588,588,588,1
|
|
20240108,150500,65136122,588,589,589,588,36
|
|
20240108,150400,65114921,588,588,588,588,0
|
|
20240108,150300,65114921,588,588,588,588,0
|
|
20240108,150200,65114921,588,588,588,588,0
|
|
20240108,150100,65114921,588,588,588,588,0
|
|
20240108,150000,65114921,588,588,588,588,0
|
|
20240108,145900,65114921,588,588,588,588,0
|
|
20240108,145800,65114921,588,588,588,588,0
|
|
20240108,145700,65114921,588,588,588,588,0
|
|
20240108,145600,65114921,588,588,588,588,0
|
|
20240108,145500,65114921,588,588,588,588,0
|
|
20240108,145400,65114921,588,588,588,588,0
|
|
20240108,145300,65114921,588,588,588,588,0
|
|
20240108,145200,65114921,588,588,588,588,0
|
|
20240108,145100,65114921,588,588,588,588,0
|
|
20240108,145000,65114921,588,588,588,588,0
|
|
20240108,144900,65114921,588,588,588,588,0
|
|
20240108,144800,65114921,588,588,588,588,0
|
|
20240108,144700,65114921,588,588,588,588,0
|
|
20240108,144600,65114921,588,588,588,588,1
|
|
20240108,144500,65114333,588,588,588,588,0
|
|
20240108,144400,65114333,588,588,588,588,25
|
|
20240108,144300,65099633,588,588,588,588,0
|
|
20240108,144200,65099633,588,588,588,588,0
|
|
20240108,144100,65099633,588,588,588,588,8
|
|
20240108,144000,65094929,588,588,588,588,971
|
|
20240108,143900,64523981,587,588,588,587,6
|
|
20240108,143800,64520454,588,588,588,588,0
|
|
20240108,143700,64520454,588,587,588,587,121
|
|
20240108,143600,64449307,588,589,589,588,1437
|
|
20240108,143500,63604313,589,589,589,589,0
|
|
20240108,143400,63604313,589,589,589,589,0
|
|
20240108,143300,63604313,589,589,589,589,0
|
|
20240108,143200,63604313,589,589,589,589,0
|
|
20240108,143100,63604313,589,589,589,589,0
|
|
20240108,143000,63604313,589,589,589,589,0
|
|
20240108,142900,63604313,589,589,589,589,0
|
|
20240108,142800,63604313,589,589,589,589,0
|
|
20240108,142700,63604313,589,589,589,589,0
|
|
20240108,142600,63604313,589,589,589,589,0
|
|
20240108,142500,63604313,589,589,589,589,0
|
|
20240108,142400,63604313,589,589,589,589,0
|
|
20240108,142300,63604313,589,589,589,589,0
|
|
20240108,142200,63604313,589,589,589,589,0
|
|
20240108,142100,63604313,589,589,589,589,0
|
|
20240108,142000,63604313,589,589,589,589,0
|
|
20240108,141900,63604313,589,589,589,589,0
|
|
20240108,141800,63604313,589,589,589,589,0
|
|
20240108,141700,63604313,589,589,589,589,0
|
|
20240108,141600,63604313,589,589,589,589,0
|
|
20240108,141500,63604313,589,589,589,589,0
|
|
20240108,141400,63604313,589,589,589,589,0
|
|
20240108,141300,63604313,589,589,589,589,0
|
|
20240108,141200,63604313,589,589,589,589,0
|
|
20240108,141100,63604313,589,589,589,589,0
|
|
20240108,141000,63604313,589,589,589,589,0
|
|
20240108,140900,63604313,589,589,589,589,0
|
|
20240108,140800,63604313,589,589,589,589,1
|
|
20240108,140700,63603724,589,589,589,589,35
|
|
20240108,140600,63583109,589,589,589,589,1
|
|
20240108,140500,63582520,589,589,589,589,10
|
|
20240108,140400,63576630,589,589,589,588,2405
|
|
20240108,140300,62162130,590,590,590,590,0
|
|
20240108,140200,62162130,590,590,590,590,11
|
|
20240108,140100,62155640,589,590,590,589,126
|
|
20240108,140000,62081424,591,593,593,591,112
|
|
20240108,135900,62015220,594,593,594,593,297
|
|
20240108,135800,61839057,594,594,594,594,0
|
|
20240108,135700,61839057,594,593,594,593,3
|
|
20240108,135600,61837277,595,593,595,593,200
|
|
20240108,135500,61718298,591,591,591,591,1
|
|
20240108,135400,61717707,594,593,594,593,201
|
|
20240108,135300,61598314,594,593,594,593,383
|
|
20240108,135200,61370815,593,593,593,593,166
|
|
20240108,135100,61272377,592,591,592,591,15
|
|
20240108,135000,61263511,591,590,592,590,177
|
|
20240108,134900,61159008,590,590,590,590,0
|
|
20240108,134800,61159008,590,590,590,590,8000
|
|
20240108,134700,56439008,589,589,589,589,0
|
|
20240108,134600,56439008,589,589,589,589,0
|
|
20240108,134500,56439008,589,589,589,589,0
|
|
20240108,134400,56439008,589,589,589,589,300
|
|
20240108,134300,56262308,590,590,590,590,1
|
|
20240108,134200,56261718,589,589,589,589,1
|
|
20240108,134100,56261129,589,589,589,589,0
|
|
20240108,134000,56261129,589,589,589,589,80
|
|
20240108,133900,56214009,590,590,590,590,0
|
|
20240108,133800,56214009,590,590,590,590,0
|
|
20240108,133700,56214009,590,590,590,590,0
|
|
20240108,133600,56214009,590,590,590,590,0
|
|
20240108,133500,56214009,590,590,590,590,0
|
|
20240108,133400,56214009,590,590,590,590,0
|
|
20240108,133300,56214009,590,590,590,590,0
|
|
20240108,133200,56214009,590,590,590,590,0
|
|
20240108,133100,56214009,590,590,590,590,0
|
|
20240108,133000,56214009,590,590,590,590,0
|
|
20240108,132900,56214009,590,590,590,590,0
|
|
20240108,132800,56214009,590,590,590,590,0
|
|
20240108,132700,56214009,590,590,590,590,0
|
|
20240108,132600,56214009,590,590,590,589,1011
|
|
20240108,132500,55617520,589,589,589,589,0
|
|
20240108,132400,55617520,589,589,589,589,300
|
|
20240108,132300,55440820,589,589,589,589,0
|
|
20240108,132200,55440820,589,589,589,589,0
|
|
20240108,132100,55440820,589,589,589,589,0
|
|
20240108,132000,55440820,589,589,589,589,1
|
|
20240108,131900,55440231,590,590,590,590,0
|
|
20240108,131800,55440231,590,589,590,589,6008
|
|
20240108,131700,51895519,589,589,589,589,0
|
|
20240108,131600,51895519,589,589,589,589,130
|
|
20240108,131500,51818949,589,589,589,589,0
|
|
20240108,131400,51818949,589,589,589,589,0
|
|
20240108,131300,51818949,589,589,589,589,1
|
|
20240108,131200,51818360,590,590,590,590,0
|
|
20240108,131100,51818360,590,590,590,590,0
|
|
20240108,131000,51818360,590,590,590,590,0
|
|
20240108,130900,51818360,590,590,590,590,0
|
|
20240108,130800,51818360,590,590,590,590,0
|
|
20240108,130700,51818360,590,590,590,590,0
|
|
20240108,130600,51818360,590,590,590,590,1000
|
|
20240108,130500,51228360,590,590,590,590,6000
|
|
20240108,130400,47688360,590,590,590,590,0
|
|
20240108,130300,47688360,590,590,590,590,9213
|
|
20240108,130200,42252690,590,590,590,590,0
|
|
20240108,130100,42252690,590,590,590,590,5000
|
|
20240108,130000,39302690,590,590,590,590,0
|
|
20240108,125900,39302690,590,590,590,590,10000
|
|
20240108,125800,33402690,589,589,589,589,0
|
|
20240108,125700,33402690,589,589,589,589,0
|
|
20240108,125600,33402690,589,589,589,589,0
|
|
20240108,125500,33402690,589,589,589,589,0
|
|
20240108,125400,33402690,589,589,589,589,0
|
|
20240108,125300,33402690,589,589,589,589,0
|
|
20240108,125200,33402690,589,589,589,589,0
|
|
20240108,125100,33402690,589,589,589,589,0
|
|
20240108,125000,33402690,589,589,589,589,0
|
|
20240108,124900,33402690,589,589,589,589,0
|
|
20240108,124800,33402690,589,589,589,589,0
|
|
20240108,124700,33402690,589,589,589,589,0
|
|
20240108,124600,33402690,589,589,589,589,0
|
|
20240108,124500,33402690,589,590,590,589,21
|
|
20240108,124400,33390301,589,589,589,589,0
|
|
20240108,124300,33390301,589,589,589,589,0
|
|
20240108,124200,33390301,589,589,589,589,0
|
|
20240108,124100,33390301,589,589,589,589,0
|
|
20240108,124000,33390301,589,589,589,589,0
|
|
20240108,123900,33390301,589,589,589,589,0
|
|
20240108,123800,33390301,589,589,589,589,0
|
|
20240108,123700,33390301,589,589,589,589,0
|
|
20240108,123600,33390301,589,589,589,589,0
|
|
20240108,123500,33390301,589,589,589,589,13
|
|
20240108,123400,33382644,590,590,590,590,0
|
|
20240108,123300,33382644,590,590,590,590,0
|
|
20240108,123200,33382644,590,590,590,590,0
|
|
20240108,123100,33382644,590,590,590,590,0
|
|
20240108,123000,33382644,590,590,590,590,0
|
|
20240108,122900,33382644,590,590,590,590,0
|
|
20240108,122800,33382644,590,590,590,590,0
|
|
20240108,122700,33382644,590,590,590,590,0
|
|
20240108,122600,33382644,590,590,590,590,1
|
|
20240108,122500,33382054,589,589,589,589,20
|
|
20240108,122400,33370274,589,589,589,589,0
|
|
20240108,122300,33370274,589,589,589,589,0
|
|
20240108,122200,33370274,589,589,589,589,0
|
|
20240108,122100,33370274,589,589,589,589,0
|
|
20240108,122000,33370274,589,589,589,589,0
|
|
20240108,121900,33370274,589,589,589,589,0
|
|
20240108,121800,33370274,589,589,589,589,1
|
|
20240108,121700,33369685,590,589,590,589,29
|
|
20240108,121600,33352579,590,590,590,590,0
|
|
20240108,121500,33352579,590,590,590,590,3001
|
|
20240108,121400,31581989,590,590,590,590,0
|
|
20240108,121300,31581989,590,590,590,590,0
|
|
20240108,121200,31581989,590,590,590,590,0
|
|
20240108,121100,31581989,590,590,590,590,0
|
|
20240108,121000,31581989,590,590,590,590,0
|
|
20240108,120900,31581989,590,590,590,590,0
|
|
20240108,120800,31581989,590,590,590,590,0
|
|
20240108,120700,31581989,590,590,590,590,0
|
|
20240108,120600,31581989,590,590,590,590,0
|
|
20240108,120500,31581989,590,590,590,590,0
|
|
20240108,120400,31581989,590,590,590,590,0
|
|
20240108,120300,31581989,590,590,590,590,0
|
|
20240108,120200,31581989,590,590,590,590,5000
|
|
20240108,120100,28631989,589,589,589,589,500
|
|
20240108,120000,28337489,590,590,590,590,0
|
|
20240108,115900,28337489,590,590,590,590,0
|
|
20240108,115800,28337489,590,590,590,590,0
|
|
20240108,115700,28337489,590,590,590,590,0
|
|
20240108,115600,28337489,590,590,590,590,0
|
|
20240108,115500,28337489,590,590,590,590,0
|
|
20240108,115400,28337489,590,590,590,590,0
|
|
20240108,115300,28337489,590,590,590,590,0
|
|
20240108,115200,28337489,590,590,590,590,0
|
|
20240108,115100,28337489,590,590,590,590,0
|
|
20240108,115000,28337489,590,590,590,590,0
|
|
20240108,114900,28337489,590,590,590,590,0
|
|
20240108,114800,28337489,590,590,590,590,0
|
|
20240108,114700,28337489,590,590,590,590,0
|
|
20240108,114600,28337489,590,590,590,590,0
|
|
20240108,114500,28337489,590,590,590,590,0
|
|
20240108,114400,28337489,590,590,590,590,0
|
|
20240108,114300,28337489,590,590,590,590,0
|
|
20240108,114200,28337489,590,590,590,590,88
|
|
20240108,114100,28285569,590,590,590,590,0
|
|
20240108,114000,28285569,590,590,590,590,0
|
|
20240108,113900,28285569,590,590,590,590,40
|
|
20240108,113800,28261969,590,590,590,590,0
|
|
20240108,113700,28261969,590,590,590,590,0
|
|
20240108,113600,28261969,590,590,590,590,0
|
|
20240108,113500,28261969,590,590,590,590,15
|
|
20240108,113400,28253119,591,591,591,591,0
|
|
20240108,113300,28253119,591,591,591,591,0
|
|
20240108,113200,28253119,591,591,591,591,0
|
|
20240108,113100,28253119,591,591,591,591,0
|
|
20240108,113000,28253119,591,591,591,591,2
|
|
20240108,112900,28251937,590,590,590,590,0
|
|
20240108,112800,28251937,590,590,590,590,0
|
|
20240108,112700,28251937,590,590,590,590,0
|
|
20240108,112600,28251937,590,590,590,590,8
|
|
20240108,112500,28247217,590,590,590,590,86
|
|
20240108,112400,28196477,590,590,590,590,0
|
|
20240108,112300,28196477,590,590,590,590,1
|
|
20240108,112200,28195887,590,590,590,590,0
|
|
20240108,112100,28195887,590,590,590,590,140
|
|
20240108,112000,28113287,590,590,590,590,1
|
|
20240108,111900,28112697,592,592,592,592,0
|
|
20240108,111800,28112697,592,592,592,592,0
|
|
20240108,111700,28112697,592,592,592,592,0
|
|
20240108,111600,28112697,592,592,592,592,0
|
|
20240108,111500,28112697,592,592,592,592,0
|
|
20240108,111400,28112697,592,592,592,592,0
|
|
20240108,111300,28112697,592,592,592,592,0
|
|
20240108,111200,28112697,592,592,592,592,0
|
|
20240108,111100,28112697,592,592,592,592,0
|
|
20240108,111000,28112697,592,592,592,592,0
|
|
20240108,110900,28112697,592,592,592,592,0
|
|
20240108,110800,28112697,592,592,592,592,0
|
|
20240108,110700,28112697,592,592,592,592,0
|
|
20240108,110600,28112697,592,592,592,592,0
|
|
20240108,110500,28112697,592,592,592,592,0
|
|
20240108,110400,28112697,592,592,592,592,41
|
|
20240108,110300,28088425,592,592,592,592,0
|
|
20240108,110200,28088425,592,592,592,592,0
|
|
20240108,110100,28088425,592,592,592,592,0
|
|
20240108,110000,28088425,592,592,592,592,0
|
|
20240108,105900,28088425,592,592,592,592,0
|
|
20240108,105800,28088425,592,592,592,592,0
|
|
20240108,105700,28088425,592,592,592,592,0
|
|
20240108,105600,28088425,592,591,592,591,2
|
|
20240108,105500,28087242,589,589,589,589,0
|
|
20240108,105400,28087242,589,589,589,589,0
|
|
20240108,105300,28087242,589,591,591,589,1036
|
|
20240108,105200,27476464,592,592,592,592,0
|
|
20240108,105100,27476464,592,592,592,592,0
|
|
20240108,105000,27476464,592,592,592,592,0
|
|
20240108,104900,27476464,592,592,592,592,0
|
|
20240108,104800,27476464,592,592,592,592,0
|
|
20240108,104700,27476464,592,592,592,592,0
|
|
20240108,104600,27476464,592,592,592,592,0
|
|
20240108,104500,27476464,592,592,592,592,1
|
|
20240108,104400,27475872,591,591,591,591,0
|
|
20240108,104300,27475872,591,591,591,591,0
|
|
20240108,104200,27475872,591,591,591,591,0
|
|
20240108,104100,27475872,591,591,591,591,0
|
|
20240108,104000,27475872,591,591,591,591,0
|
|
20240108,103900,27475872,591,591,591,591,0
|
|
20240108,103800,27475872,591,591,591,591,0
|
|
20240108,103700,27475872,591,591,591,591,0
|
|
20240108,103600,27475872,591,591,591,591,0
|
|
20240108,103500,27475872,591,591,591,591,0
|
|
20240108,103400,27475872,591,591,591,591,0
|
|
20240108,103300,27475872,591,591,591,591,0
|
|
20240108,103200,27475872,591,591,591,591,0
|
|
20240108,103100,27475872,591,591,591,591,12
|
|
20240108,103000,27468780,589,589,589,589,0
|
|
20240108,102900,27468780,589,589,589,589,95
|
|
20240108,102800,27412825,590,590,590,590,0
|
|
20240108,102700,27412825,590,590,590,590,107
|
|
20240108,102600,27349695,590,590,590,590,0
|
|
20240108,102500,27349695,590,590,590,590,633
|
|
20240108,102400,26976225,591,591,591,591,0
|
|
20240108,102300,26976225,591,591,591,591,0
|
|
20240108,102200,26976225,591,591,591,591,7
|
|
20240108,102100,26972088,590,590,590,590,0
|
|
20240108,102000,26972088,590,590,590,590,0
|
|
20240108,101900,26972088,590,590,590,590,0
|
|
20240108,101800,26972088,590,590,590,590,71
|
|
20240108,101700,26930198,590,590,590,590,0
|
|
20240108,101600,26930198,590,590,590,590,0
|
|
20240108,101500,26930198,590,590,590,590,0
|
|
20240108,101400,26930198,590,590,590,590,0
|
|
20240108,101300,26930198,590,590,590,590,0
|
|
20240108,101200,26930198,590,590,590,590,0
|
|
20240108,101100,26930198,590,590,590,590,0
|
|
20240108,101000,26930198,590,590,590,590,0
|
|
20240108,100900,26930198,590,590,590,590,1
|
|
20240108,100800,26929608,591,591,591,591,0
|
|
20240108,100700,26929608,591,591,591,591,0
|
|
20240108,100600,26929608,591,591,591,591,0
|
|
20240108,100500,26929608,591,591,591,591,2
|
|
20240108,100400,26928426,591,591,591,591,0
|
|
20240108,100300,26928426,591,591,591,591,2
|
|
20240108,100200,26927244,591,591,591,591,1
|
|
20240108,100100,26926653,591,591,591,591,0
|
|
20240108,100000,26926653,591,591,591,591,0
|
|
20240108,095900,26926653,591,591,591,591,0
|
|
20240108,095800,26926653,591,591,591,591,0
|
|
20240108,095700,26926653,591,591,591,591,0
|
|
20240108,095600,26926653,591,591,591,591,0
|
|
20240108,095500,26926653,591,591,591,591,0
|
|
20240108,095400,26926653,591,591,591,591,0
|
|
20240108,095300,26926653,591,591,591,591,0
|
|
20240108,095200,26926653,591,591,592,591,5035
|
|
20240108,095100,23946471,590,590,590,590,0
|
|
20240108,095000,23946471,590,590,590,590,0
|
|
20240108,094900,23946471,590,590,590,590,0
|
|
20240108,094800,23946471,590,590,590,590,0
|
|
20240108,094700,23946471,590,590,590,590,0
|
|
20240108,094600,23946471,590,590,590,590,0
|
|
20240108,094500,23946471,590,590,590,590,0
|
|
20240108,094400,23946471,590,590,590,590,0
|
|
20240108,094300,23946471,590,590,590,590,0
|
|
20240108,094200,23946471,590,590,590,590,0
|
|
20240108,094100,23946471,590,590,590,590,0
|
|
20240108,094000,23946471,590,590,590,590,48
|
|
20240108,093900,23918151,592,592,592,592,0
|
|
20240108,093800,23918151,592,592,592,592,0
|
|
20240108,093700,23918151,592,592,592,592,0
|
|
20240108,093600,23918151,592,592,592,592,0
|
|
20240108,093500,23918151,592,592,592,592,1
|
|
20240108,093400,23917559,592,592,592,592,14
|
|
20240108,093300,23909271,592,592,592,592,0
|
|
20240108,093200,23909271,592,592,592,592,1
|
|
20240108,093100,23908679,590,592,593,590,10109
|
|
20240108,093000,17933799,590,590,590,590,0
|
|
20240108,092900,17933799,590,590,590,590,0
|
|
20240108,092800,17933799,590,590,590,590,0
|
|
20240108,092700,17933799,590,590,590,590,0
|
|
20240108,092600,17933799,590,593,593,590,32
|
|
20240108,092500,17914879,593,593,593,593,0
|
|
20240108,092400,17914879,593,593,593,593,0
|
|
20240108,092300,17914879,593,596,597,593,12
|
|
20240108,092200,17907751,596,597,599,595,506
|
|
20240108,092100,17606665,595,592,599,592,796
|
|
20240108,092000,17134497,593,589,593,589,16498
|
|
20240108,091900,7400690,590,589,590,589,10000
|
|
20240108,091800,1500702,590,590,590,590,0
|
|
20240108,091700,1500702,590,590,590,590,0
|
|
20240108,091600,1500702,590,589,590,589,1000
|
|
20240108,091500,910752,588,588,588,588,1
|
|
20240108,091400,910164,587,587,587,587,0
|
|
20240108,091300,910164,587,587,587,587,0
|
|
20240108,091200,910164,587,587,587,587,0
|
|
20240108,091100,910164,587,587,587,587,0
|
|
20240108,091000,910164,587,587,587,587,0
|
|
20240108,090900,910164,587,587,587,587,500
|
|
20240108,090800,616664,588,591,591,588,805
|
|
20240108,090700,142867,590,590,590,590,0
|
|
20240108,090600,142867,590,590,590,590,0
|
|
20240108,090500,142867,590,590,590,590,0
|
|
20240108,090400,142867,590,591,591,590,15
|
|
20240108,090300,134016,591,591,591,591,0
|
|
20240108,090200,134016,591,591,591,591,1
|
|
20240108,090100,133425,593,593,593,593,0
|
|
20240108,090000,133425,593,593,593,593,225
|