578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183500,39146586,593,593,593,593,1723
|
|
20240109,183400,39146586,593,593,593,593,0
|
|
20240109,183300,39146586,593,593,593,593,0
|
|
20240109,183200,39146586,593,593,593,593,0
|
|
20240109,183100,39146586,593,593,593,593,0
|
|
20240109,183000,39146586,593,593,593,593,0
|
|
20240109,182900,39146586,593,593,593,593,0
|
|
20240109,182800,39146586,593,593,593,593,0
|
|
20240109,182700,39146586,593,593,593,593,0
|
|
20240109,182600,39146586,593,593,593,593,0
|
|
20240109,182500,39146586,593,593,593,593,0
|
|
20240109,182400,39146586,593,593,593,593,0
|
|
20240109,182300,39146586,593,593,593,593,0
|
|
20240109,182200,39146586,593,593,593,593,0
|
|
20240109,182100,39146586,593,593,593,593,0
|
|
20240109,182000,39146586,593,593,593,593,0
|
|
20240109,181900,39146586,593,593,593,593,0
|
|
20240109,181800,39146586,593,593,593,593,0
|
|
20240109,181700,39146586,593,593,593,593,0
|
|
20240109,181600,39146586,593,593,593,593,0
|
|
20240109,181500,39146586,593,593,593,593,0
|
|
20240109,181400,39146586,593,593,593,593,0
|
|
20240109,181300,39146586,593,593,593,593,0
|
|
20240109,181200,39146586,593,593,593,593,0
|
|
20240109,181100,39146586,593,593,593,593,0
|
|
20240109,181000,39146586,593,593,593,593,0
|
|
20240109,180900,39146586,593,593,593,593,0
|
|
20240109,180800,39146586,593,593,593,593,0
|
|
20240109,180700,39146586,593,593,593,593,0
|
|
20240109,180600,39146586,593,593,593,593,0
|
|
20240109,180500,39146586,593,593,593,593,1723
|
|
20240109,180400,39146586,593,593,593,593,0
|
|
20240109,180300,39146586,593,593,593,593,0
|
|
20240109,180200,39146586,593,593,593,593,0
|
|
20240109,180100,39146586,593,593,593,593,0
|
|
20240109,180000,39146586,593,593,593,593,0
|
|
20240109,175900,39146586,593,593,593,593,0
|
|
20240109,175800,39146586,593,593,593,593,0
|
|
20240109,175700,39146586,593,593,593,593,0
|
|
20240109,175600,39146586,593,593,593,593,0
|
|
20240109,175500,39146586,593,593,593,593,0
|
|
20240109,175400,39146586,593,593,593,593,0
|
|
20240109,175300,39146586,593,593,593,593,0
|
|
20240109,175200,39146586,593,593,593,593,0
|
|
20240109,175100,39146586,593,593,593,593,0
|
|
20240109,175000,39146586,593,593,593,593,0
|
|
20240109,174900,39146586,593,593,593,593,0
|
|
20240109,174800,39146586,593,593,593,593,0
|
|
20240109,174700,39146586,593,593,593,593,0
|
|
20240109,174600,39146586,593,593,593,593,0
|
|
20240109,174500,39146586,593,593,593,593,0
|
|
20240109,174400,39146586,593,593,593,593,0
|
|
20240109,174300,39146586,593,593,593,593,0
|
|
20240109,174200,39146586,593,593,593,593,0
|
|
20240109,174100,39146586,593,593,593,593,0
|
|
20240109,174000,39146586,593,593,593,593,0
|
|
20240109,173900,39146586,593,593,593,593,0
|
|
20240109,173800,39146586,593,593,593,593,0
|
|
20240109,173700,39146586,593,593,593,593,0
|
|
20240109,173600,39146586,593,593,593,593,0
|
|
20240109,173500,39146586,593,593,593,593,1723
|
|
20240109,173400,39146586,593,593,593,593,0
|
|
20240109,173300,39146586,593,593,593,593,0
|
|
20240109,173200,39146586,593,593,593,593,0
|
|
20240109,173100,39146586,593,593,593,593,0
|
|
20240109,173000,39146586,593,593,593,593,0
|
|
20240109,172900,39146586,593,593,593,593,0
|
|
20240109,172800,39146586,593,593,593,593,0
|
|
20240109,172700,39146586,593,593,593,593,0
|
|
20240109,172600,39146586,593,593,593,593,0
|
|
20240109,172500,39146586,593,593,593,593,0
|
|
20240109,172400,39146586,593,593,593,593,0
|
|
20240109,172300,39146586,593,593,593,593,0
|
|
20240109,172200,39146586,593,593,593,593,0
|
|
20240109,172100,39146586,593,593,593,593,0
|
|
20240109,172000,39146586,593,593,593,593,0
|
|
20240109,171900,39146586,593,593,593,593,0
|
|
20240109,171800,39146586,593,593,593,593,0
|
|
20240109,171700,39146586,593,593,593,593,0
|
|
20240109,171600,39146586,593,593,593,593,0
|
|
20240109,171500,39146586,593,593,593,593,0
|
|
20240109,171400,39146586,593,593,593,593,0
|
|
20240109,171300,39146586,593,593,593,593,0
|
|
20240109,171200,39146586,593,593,593,593,0
|
|
20240109,171100,39146586,593,593,593,593,0
|
|
20240109,171000,39146586,593,593,593,593,0
|
|
20240109,170900,39146586,593,593,593,593,0
|
|
20240109,170800,39146586,593,593,593,593,0
|
|
20240109,170700,39146586,593,593,593,593,0
|
|
20240109,170600,39146586,593,593,593,593,0
|
|
20240109,170500,39146586,593,593,593,593,1723
|
|
20240109,170400,39146586,593,593,593,593,0
|
|
20240109,170300,39146586,593,593,593,593,0
|
|
20240109,170200,39146586,593,593,593,593,0
|
|
20240109,170100,39146586,593,593,593,593,0
|
|
20240109,170000,39146586,593,593,593,593,0
|
|
20240109,165900,39146586,593,593,593,593,0
|
|
20240109,165800,39146586,593,593,593,593,0
|
|
20240109,165700,39146586,593,593,593,593,0
|
|
20240109,165600,39146586,593,593,593,593,0
|
|
20240109,165500,39146586,593,593,593,593,0
|
|
20240109,165400,39146586,593,593,593,593,0
|
|
20240109,165300,39146586,593,593,593,593,0
|
|
20240109,165200,39146586,593,593,593,593,0
|
|
20240109,165100,39146586,593,593,593,593,0
|
|
20240109,165000,39146586,593,593,593,593,0
|
|
20240109,164900,39146586,593,593,593,593,0
|
|
20240109,164800,39146586,593,593,593,593,0
|
|
20240109,164700,39146586,593,593,593,593,0
|
|
20240109,164600,39146586,593,593,593,593,0
|
|
20240109,164500,39146586,593,593,593,593,0
|
|
20240109,164400,39146586,593,593,593,593,0
|
|
20240109,164300,39146586,593,593,593,593,0
|
|
20240109,164200,39146586,593,593,593,593,0
|
|
20240109,164100,39146586,593,593,593,593,0
|
|
20240109,164000,39146586,593,593,593,593,0
|
|
20240109,163900,39146586,593,593,593,593,0
|
|
20240109,163800,39146586,593,593,593,593,0
|
|
20240109,163700,39146586,593,593,593,593,0
|
|
20240109,163600,39146586,593,593,593,593,0
|
|
20240109,163500,39146586,593,593,593,593,1723
|
|
20240109,163400,39146586,593,593,593,593,0
|
|
20240109,163300,39146586,593,593,593,593,0
|
|
20240109,163200,39146586,593,593,593,593,0
|
|
20240109,163100,39146586,593,593,593,593,0
|
|
20240109,163000,39146586,593,593,593,593,0
|
|
20240109,162900,39146586,593,593,593,593,0
|
|
20240109,162800,39146586,593,593,593,593,0
|
|
20240109,162700,39146586,593,593,593,593,0
|
|
20240109,162600,39146586,593,593,593,593,0
|
|
20240109,162500,39146586,593,593,593,593,0
|
|
20240109,162400,39146586,593,593,593,593,0
|
|
20240109,162300,39146586,593,593,593,593,0
|
|
20240109,162200,39146586,593,593,593,593,0
|
|
20240109,162100,39146586,593,593,593,593,0
|
|
20240109,162000,39146586,593,593,593,593,0
|
|
20240109,161900,39146586,593,593,593,593,0
|
|
20240109,161800,39146586,593,593,593,593,0
|
|
20240109,161700,39146586,593,593,593,593,0
|
|
20240109,161600,39146586,593,593,593,593,0
|
|
20240109,161500,39146586,593,593,593,593,0
|
|
20240109,161400,39146586,593,593,593,593,0
|
|
20240109,161300,39146586,593,593,593,593,0
|
|
20240109,161200,39146586,593,593,593,593,0
|
|
20240109,161100,39146586,593,593,593,593,0
|
|
20240109,161000,39146586,593,593,593,593,0
|
|
20240109,160900,39146586,593,593,593,593,0
|
|
20240109,160800,39146586,593,593,593,593,0
|
|
20240109,160700,39146586,593,593,593,593,0
|
|
20240109,160600,39146586,593,593,593,593,0
|
|
20240109,160500,39146586,593,593,593,593,1723
|
|
20240109,160400,39146586,593,593,593,593,0
|
|
20240109,160300,39146586,593,593,593,593,0
|
|
20240109,160200,39146586,593,593,593,593,0
|
|
20240109,160100,39146586,593,593,593,593,0
|
|
20240109,160000,39146586,593,593,593,593,0
|
|
20240109,155900,39146586,593,593,593,593,0
|
|
20240109,155800,39146586,593,593,593,593,0
|
|
20240109,155700,39146586,593,593,593,593,0
|
|
20240109,155600,39146586,593,593,593,593,0
|
|
20240109,155500,39146586,593,593,593,593,0
|
|
20240109,155400,39146586,593,593,593,593,0
|
|
20240109,155300,39146586,593,593,593,593,0
|
|
20240109,155200,39146586,593,593,593,593,0
|
|
20240109,155100,39146586,593,593,593,593,0
|
|
20240109,155000,39146586,593,593,593,593,0
|
|
20240109,154900,39146586,593,593,593,593,0
|
|
20240109,154800,39146586,593,593,593,593,0
|
|
20240109,154700,39146586,593,593,593,593,0
|
|
20240109,154600,39146586,593,593,593,593,0
|
|
20240109,154500,39146586,593,593,593,593,0
|
|
20240109,154400,39146586,593,593,593,593,0
|
|
20240109,154300,39146586,593,593,593,593,0
|
|
20240109,154200,39146586,593,593,593,593,0
|
|
20240109,154100,39146586,593,593,593,593,0
|
|
20240109,154000,39146586,593,593,593,593,0
|
|
20240109,153900,39146586,593,593,593,593,0
|
|
20240109,153800,39146586,593,593,593,593,0
|
|
20240109,153700,39146586,593,593,593,593,0
|
|
20240109,153600,39146586,593,593,593,593,0
|
|
20240109,153500,39146586,593,593,593,593,1723
|
|
20240109,153400,39146586,593,593,593,593,0
|
|
20240109,153300,39146586,593,593,593,593,0
|
|
20240109,153200,39146586,593,593,593,593,0
|
|
20240109,153100,39146586,593,593,593,593,0
|
|
20240109,153000,39146586,593,593,593,593,1723
|
|
20240109,152900,38124847,590,590,590,590,0
|
|
20240109,152800,38124847,590,590,590,590,0
|
|
20240109,152700,38124847,590,590,590,590,0
|
|
20240109,152600,38124847,590,590,590,590,0
|
|
20240109,152500,38124847,590,590,590,590,0
|
|
20240109,152400,38124847,590,590,590,590,0
|
|
20240109,152300,38124847,590,590,590,590,0
|
|
20240109,152200,38124847,590,590,590,590,0
|
|
20240109,152100,38124847,590,590,590,590,0
|
|
20240109,152000,38124847,590,590,590,590,0
|
|
20240109,151900,38124847,590,590,590,590,0
|
|
20240109,151800,38124847,590,590,590,590,5
|
|
20240109,151700,38121897,590,590,590,590,0
|
|
20240109,151600,38121897,590,588,590,588,3001
|
|
20240109,151500,36351310,589,588,589,588,500
|
|
20240109,151400,36056811,588,588,588,588,2
|
|
20240109,151300,36055635,588,588,588,588,0
|
|
20240109,151200,36055635,588,588,588,588,1
|
|
20240109,151100,36055047,587,587,587,587,0
|
|
20240109,151000,36055047,587,587,587,587,0
|
|
20240109,150900,36055047,587,587,587,587,0
|
|
20240109,150800,36055047,587,587,587,587,0
|
|
20240109,150700,36055047,587,587,587,587,1
|
|
20240109,150600,36054460,586,586,586,586,1
|
|
20240109,150500,36053874,590,586,590,586,2001
|
|
20240109,150400,34873813,590,588,590,588,12
|
|
20240109,150300,34866736,587,587,587,587,1
|
|
20240109,150200,34866149,590,588,590,588,3
|
|
20240109,150100,34864382,587,587,587,587,500
|
|
20240109,150000,34570882,589,588,589,588,514
|
|
20240109,145900,34268137,588,588,588,588,2
|
|
20240109,145800,34266961,590,590,590,590,0
|
|
20240109,145700,34266961,590,588,590,588,1000
|
|
20240109,145600,33677926,587,587,587,587,1423
|
|
20240109,145500,32842625,587,587,587,587,0
|
|
20240109,145400,32842625,587,587,587,587,60
|
|
20240109,145300,32807405,587,587,587,587,0
|
|
20240109,145200,32807405,587,587,587,587,0
|
|
20240109,145100,32807405,587,587,587,587,0
|
|
20240109,145000,32807405,587,587,587,587,0
|
|
20240109,144900,32807405,587,587,587,587,0
|
|
20240109,144800,32807405,587,587,587,587,1
|
|
20240109,144700,32806818,585,585,585,585,0
|
|
20240109,144600,32806818,585,585,585,585,0
|
|
20240109,144500,32806818,585,585,585,585,0
|
|
20240109,144400,32806818,585,585,585,585,0
|
|
20240109,144300,32806818,585,585,585,585,0
|
|
20240109,144200,32806818,585,585,585,585,0
|
|
20240109,144100,32806818,585,585,585,585,0
|
|
20240109,144000,32806818,585,585,585,585,0
|
|
20240109,143900,32806818,585,585,585,585,0
|
|
20240109,143800,32806818,585,585,585,585,0
|
|
20240109,143700,32806818,585,585,585,585,0
|
|
20240109,143600,32806818,585,585,585,585,0
|
|
20240109,143500,32806818,585,585,585,585,0
|
|
20240109,143400,32806818,585,585,585,585,0
|
|
20240109,143300,32806818,585,586,586,585,1205
|
|
20240109,143200,32101464,586,586,586,586,0
|
|
20240109,143100,32101464,586,586,586,586,0
|
|
20240109,143000,32101464,586,588,588,586,802
|
|
20240109,142900,31630689,588,588,588,588,0
|
|
20240109,142800,31630689,588,588,588,588,1
|
|
20240109,142700,31630101,587,587,587,587,0
|
|
20240109,142600,31630101,587,587,587,587,0
|
|
20240109,142500,31630101,587,587,587,587,0
|
|
20240109,142400,31630101,587,587,587,587,0
|
|
20240109,142300,31630101,587,587,587,587,0
|
|
20240109,142200,31630101,587,587,587,587,0
|
|
20240109,142100,31630101,587,587,587,587,0
|
|
20240109,142000,31630101,587,587,587,587,221
|
|
20240109,141900,31500374,587,587,587,587,0
|
|
20240109,141800,31500374,587,587,587,587,159
|
|
20240109,141700,31407041,587,587,587,587,0
|
|
20240109,141600,31407041,587,587,587,587,0
|
|
20240109,141500,31407041,587,587,587,587,0
|
|
20240109,141400,31407041,587,587,587,587,0
|
|
20240109,141300,31407041,587,587,587,587,0
|
|
20240109,141200,31407041,587,587,587,587,0
|
|
20240109,141100,31407041,587,587,587,587,0
|
|
20240109,141000,31407041,587,587,587,587,103
|
|
20240109,140900,31346580,587,587,587,587,0
|
|
20240109,140800,31346580,587,587,587,587,0
|
|
20240109,140700,31346580,587,587,587,587,0
|
|
20240109,140600,31346580,587,587,587,587,0
|
|
20240109,140500,31346580,587,587,587,587,0
|
|
20240109,140400,31346580,587,587,587,587,0
|
|
20240109,140300,31346580,587,587,587,587,1
|
|
20240109,140200,31345993,586,586,586,586,0
|
|
20240109,140100,31345993,586,586,586,586,0
|
|
20240109,140000,31345993,586,586,586,586,0
|
|
20240109,135900,31345993,586,586,586,586,0
|
|
20240109,135800,31345993,586,586,586,586,0
|
|
20240109,135700,31345993,586,586,586,586,0
|
|
20240109,135600,31345993,586,586,586,586,0
|
|
20240109,135500,31345993,586,586,586,586,0
|
|
20240109,135400,31345993,586,586,586,586,0
|
|
20240109,135300,31345993,586,586,586,586,0
|
|
20240109,135200,31345993,586,586,586,586,0
|
|
20240109,135100,31345993,586,586,586,586,0
|
|
20240109,135000,31345993,586,586,586,586,0
|
|
20240109,134900,31345993,586,586,586,586,0
|
|
20240109,134800,31345993,586,586,586,586,0
|
|
20240109,134700,31345993,586,586,586,586,0
|
|
20240109,134600,31345993,586,586,586,586,1
|
|
20240109,134500,31345407,588,586,588,586,501
|
|
20240109,134400,31050870,586,586,586,585,676
|
|
20240109,134300,30654735,586,586,586,586,0
|
|
20240109,134200,30654735,586,586,586,586,0
|
|
20240109,134100,30654735,586,586,586,586,0
|
|
20240109,134000,30654735,586,586,586,586,0
|
|
20240109,133900,30654735,586,586,586,586,0
|
|
20240109,133800,30654735,586,586,586,586,0
|
|
20240109,133700,30654735,586,586,586,586,0
|
|
20240109,133600,30654735,586,586,586,586,1000
|
|
20240109,133500,30068735,586,586,586,586,0
|
|
20240109,133400,30068735,586,586,586,586,486
|
|
20240109,133300,29783939,586,586,586,586,0
|
|
20240109,133200,29783939,586,586,586,586,0
|
|
20240109,133100,29783939,586,586,586,586,0
|
|
20240109,133000,29783939,586,586,586,586,0
|
|
20240109,132900,29783939,586,586,586,586,33
|
|
20240109,132800,29764601,586,586,586,586,0
|
|
20240109,132700,29764601,586,586,586,586,0
|
|
20240109,132600,29764601,586,586,586,586,0
|
|
20240109,132500,29764601,586,586,586,586,0
|
|
20240109,132400,29764601,586,586,586,586,0
|
|
20240109,132300,29764601,586,586,586,586,1
|
|
20240109,132200,29764015,588,588,588,588,0
|
|
20240109,132100,29764015,588,588,588,588,0
|
|
20240109,132000,29764015,588,588,588,588,0
|
|
20240109,131900,29764015,588,588,588,588,1
|
|
20240109,131800,29763427,590,588,590,588,5
|
|
20240109,131700,29760480,588,588,588,588,31
|
|
20240109,131600,29742252,586,586,586,586,1417
|
|
20240109,131500,28911890,586,586,586,586,0
|
|
20240109,131400,28911890,586,586,586,586,1
|
|
20240109,131300,28911304,590,588,590,588,800
|
|
20240109,131200,28439307,587,587,587,587,0
|
|
20240109,131100,28439307,587,588,590,587,30
|
|
20240109,131000,28421634,587,587,587,587,0
|
|
20240109,130900,28421634,587,587,587,587,0
|
|
20240109,130800,28421634,587,587,587,587,1
|
|
20240109,130700,28421047,588,588,588,588,0
|
|
20240109,130600,28421047,588,588,588,588,10
|
|
20240109,130500,28415167,588,588,588,588,396
|
|
20240109,130400,28182319,586,586,586,586,1
|
|
20240109,130300,28181733,588,588,588,588,0
|
|
20240109,130200,28181733,588,587,588,587,104
|
|
20240109,130100,28120582,586,586,586,586,0
|
|
20240109,130000,28120582,586,586,586,586,0
|
|
20240109,125900,28120582,586,586,586,586,0
|
|
20240109,125800,28120582,586,586,586,586,0
|
|
20240109,125700,28120582,586,586,586,586,0
|
|
20240109,125600,28120582,586,586,586,586,0
|
|
20240109,125500,28120582,586,586,586,586,0
|
|
20240109,125400,28120582,586,586,586,586,0
|
|
20240109,125300,28120582,586,586,586,586,1
|
|
20240109,125200,28119996,590,588,590,588,1000
|
|
20240109,125100,27530769,586,586,586,586,0
|
|
20240109,125000,27530769,586,586,586,586,0
|
|
20240109,124900,27530769,586,586,586,586,0
|
|
20240109,124800,27530769,586,586,586,586,0
|
|
20240109,124700,27530769,586,586,586,586,0
|
|
20240109,124600,27530769,586,586,586,586,0
|
|
20240109,124500,27530769,586,586,586,586,0
|
|
20240109,124400,27530769,586,586,586,586,0
|
|
20240109,124300,27530769,586,586,586,586,179
|
|
20240109,124200,27425875,585,587,587,585,572
|
|
20240109,124100,27090671,587,587,587,587,0
|
|
20240109,124000,27090671,587,587,587,587,0
|
|
20240109,123900,27090671,587,587,587,587,0
|
|
20240109,123800,27090671,587,587,587,587,7
|
|
20240109,123700,27086562,588,588,588,588,0
|
|
20240109,123600,27086562,588,588,588,588,0
|
|
20240109,123500,27086562,588,588,588,588,0
|
|
20240109,123400,27086562,588,588,588,588,0
|
|
20240109,123300,27086562,588,588,588,588,0
|
|
20240109,123200,27086562,588,588,588,588,0
|
|
20240109,123100,27086562,588,588,588,588,0
|
|
20240109,123000,27086562,588,588,588,588,0
|
|
20240109,122900,27086562,588,588,588,588,1
|
|
20240109,122800,27085974,588,588,588,588,1
|
|
20240109,122700,27085386,587,587,587,587,0
|
|
20240109,122600,27085386,587,587,587,587,0
|
|
20240109,122500,27085386,587,587,587,587,0
|
|
20240109,122400,27085386,587,587,587,587,0
|
|
20240109,122300,27085386,587,585,587,585,10303
|
|
20240109,122200,21058129,586,586,586,586,4888
|
|
20240109,122100,18193761,586,586,586,586,0
|
|
20240109,122000,18193761,586,586,586,586,0
|
|
20240109,121900,18193761,586,586,586,586,0
|
|
20240109,121800,18193761,586,586,586,586,0
|
|
20240109,121700,18193761,586,586,586,586,0
|
|
20240109,121600,18193761,586,586,586,586,0
|
|
20240109,121500,18193761,586,586,586,586,0
|
|
20240109,121400,18193761,586,587,587,586,3606
|
|
20240109,121300,16080245,588,588,588,588,394
|
|
20240109,121200,15848573,589,589,589,589,0
|
|
20240109,121100,15848573,589,589,589,589,0
|
|
20240109,121000,15848573,589,589,589,589,0
|
|
20240109,120900,15848573,589,588,589,588,3
|
|
20240109,120800,15846807,589,588,589,588,6
|
|
20240109,120700,15843278,588,588,588,588,1800
|
|
20240109,120600,14784878,588,588,588,588,0
|
|
20240109,120500,14784878,588,588,588,588,0
|
|
20240109,120400,14784878,588,588,588,588,0
|
|
20240109,120300,14784878,588,588,588,588,0
|
|
20240109,120200,14784878,588,588,588,588,0
|
|
20240109,120100,14784878,588,588,588,588,0
|
|
20240109,120000,14784878,588,588,588,588,0
|
|
20240109,115900,14784878,588,588,588,588,0
|
|
20240109,115800,14784878,588,588,588,588,0
|
|
20240109,115700,14784878,588,588,588,588,0
|
|
20240109,115600,14784878,588,588,588,588,0
|
|
20240109,115500,14784878,588,587,588,587,500
|
|
20240109,115400,14491215,586,586,586,586,0
|
|
20240109,115300,14491215,586,586,586,586,0
|
|
20240109,115200,14491215,586,586,586,586,0
|
|
20240109,115100,14491215,586,586,586,586,0
|
|
20240109,115000,14491215,586,586,586,586,1
|
|
20240109,114900,14490629,587,587,587,587,113
|
|
20240109,114800,14424298,587,587,587,587,450
|
|
20240109,114700,14160148,586,586,586,586,0
|
|
20240109,114600,14160148,586,586,586,586,0
|
|
20240109,114500,14160148,586,586,586,586,0
|
|
20240109,114400,14160148,586,586,586,586,0
|
|
20240109,114300,14160148,586,586,586,586,0
|
|
20240109,114200,14160148,586,586,586,586,0
|
|
20240109,114100,14160148,586,586,586,586,0
|
|
20240109,114000,14160148,586,586,586,586,0
|
|
20240109,113900,14160148,586,586,586,586,0
|
|
20240109,113800,14160148,586,586,586,586,0
|
|
20240109,113700,14160148,586,586,586,586,0
|
|
20240109,113600,14160148,586,586,586,586,0
|
|
20240109,113500,14160148,586,586,586,586,0
|
|
20240109,113400,14160148,586,586,586,586,0
|
|
20240109,113300,14160148,586,587,587,586,1839
|
|
20240109,113200,13082457,588,588,588,588,0
|
|
20240109,113100,13082457,588,588,588,588,0
|
|
20240109,113000,13082457,588,588,588,588,0
|
|
20240109,112900,13082457,588,588,588,588,0
|
|
20240109,112800,13082457,588,588,588,588,1
|
|
20240109,112700,13081869,588,588,588,588,1
|
|
20240109,112600,13081281,587,587,587,587,0
|
|
20240109,112500,13081281,587,587,587,587,0
|
|
20240109,112400,13081281,587,587,587,587,0
|
|
20240109,112300,13081281,587,587,587,587,0
|
|
20240109,112200,13081281,587,587,587,587,0
|
|
20240109,112100,13081281,587,587,587,587,0
|
|
20240109,112000,13081281,587,587,587,587,0
|
|
20240109,111900,13081281,587,587,587,587,0
|
|
20240109,111800,13081281,587,587,587,587,0
|
|
20240109,111700,13081281,587,587,587,587,0
|
|
20240109,111600,13081281,587,587,587,587,1
|
|
20240109,111500,13080694,588,588,588,588,0
|
|
20240109,111400,13080694,588,588,588,588,0
|
|
20240109,111300,13080694,588,588,588,588,0
|
|
20240109,111200,13080694,588,588,588,588,0
|
|
20240109,111100,13080694,588,588,588,588,0
|
|
20240109,111000,13080694,588,588,588,588,0
|
|
20240109,110900,13080694,588,588,588,588,0
|
|
20240109,110800,13080694,588,588,588,588,0
|
|
20240109,110700,13080694,588,588,588,588,0
|
|
20240109,110600,13080694,588,588,588,588,0
|
|
20240109,110500,13080694,588,588,588,588,33
|
|
20240109,110400,13061290,586,586,586,586,0
|
|
20240109,110300,13061290,586,586,586,586,0
|
|
20240109,110200,13061290,586,587,587,586,2213
|
|
20240109,110100,11764471,587,587,587,587,138
|
|
20240109,110000,11683465,589,589,589,589,0
|
|
20240109,105900,11683465,589,589,589,589,136
|
|
20240109,105800,11603361,589,589,589,589,14
|
|
20240109,105700,11595115,588,588,588,588,0
|
|
20240109,105600,11595115,588,588,588,588,0
|
|
20240109,105500,11595115,588,588,588,588,0
|
|
20240109,105400,11595115,588,588,588,588,0
|
|
20240109,105300,11595115,588,588,588,588,61
|
|
20240109,105200,11559247,588,588,588,588,0
|
|
20240109,105100,11559247,588,588,588,588,0
|
|
20240109,105000,11559247,588,588,588,588,0
|
|
20240109,104900,11559247,588,588,588,588,1
|
|
20240109,104800,11558659,588,588,588,588,49
|
|
20240109,104700,11529847,588,588,588,588,2
|
|
20240109,104600,11528671,588,588,588,588,0
|
|
20240109,104500,11528671,588,588,588,588,0
|
|
20240109,104400,11528671,588,588,588,588,0
|
|
20240109,104300,11528671,588,588,588,588,1
|
|
20240109,104200,11528083,588,588,588,588,3
|
|
20240109,104100,11526319,589,588,589,588,17
|
|
20240109,104000,11516310,588,588,588,588,21
|
|
20240109,103900,11503962,588,588,588,588,200
|
|
20240109,103800,11386362,588,588,588,588,1
|
|
20240109,103700,11385774,588,588,588,588,1
|
|
20240109,103600,11385186,586,586,586,586,0
|
|
20240109,103500,11385186,586,586,586,586,0
|
|
20240109,103400,11385186,586,586,586,586,1
|
|
20240109,103300,11384600,588,588,588,588,0
|
|
20240109,103200,11384600,588,588,588,588,1
|
|
20240109,103100,11384012,586,586,586,586,0
|
|
20240109,103000,11384012,586,586,586,586,1
|
|
20240109,102900,11383426,590,590,590,590,0
|
|
20240109,102800,11383426,590,588,590,588,5000
|
|
20240109,102700,8434075,586,586,586,586,0
|
|
20240109,102600,8434075,586,586,586,586,0
|
|
20240109,102500,8434075,586,586,586,586,0
|
|
20240109,102400,8434075,586,588,588,586,17
|
|
20240109,102300,8424082,586,588,588,586,226
|
|
20240109,102200,8291196,588,588,588,588,135
|
|
20240109,102100,8211816,587,586,587,586,2
|
|
20240109,102000,8210643,587,586,587,586,2
|
|
20240109,101900,8209470,590,587,590,587,1209
|
|
20240109,101800,7497276,586,586,586,586,0
|
|
20240109,101700,7497276,586,588,588,586,90
|
|
20240109,101600,7444358,588,586,588,586,4
|
|
20240109,101500,7442009,588,588,588,587,12
|
|
20240109,101400,7434954,587,587,587,587,297
|
|
20240109,101300,7260615,587,587,587,587,1
|
|
20240109,101200,7260028,590,590,590,590,0
|
|
20240109,101100,7260028,590,588,590,587,5011
|
|
20240109,101000,4318243,589,590,590,589,4
|
|
20240109,100900,4315884,590,590,590,590,375
|
|
20240109,100800,4094634,590,589,590,589,1000
|
|
20240109,100700,3504908,588,588,588,588,0
|
|
20240109,100600,3504908,588,588,588,588,0
|
|
20240109,100500,3504908,588,588,588,588,0
|
|
20240109,100400,3504908,588,588,588,588,0
|
|
20240109,100300,3504908,588,588,588,588,1
|
|
20240109,100200,3504320,588,588,588,588,1
|
|
20240109,100100,3503732,588,588,588,588,0
|
|
20240109,100000,3503732,588,588,588,588,0
|
|
20240109,095900,3503732,588,589,589,588,2062
|
|
20240109,095800,2289215,588,588,588,588,556
|
|
20240109,095700,1962287,586,586,586,586,97
|
|
20240109,095600,1905445,586,586,586,586,0
|
|
20240109,095500,1905445,586,586,586,586,0
|
|
20240109,095400,1905445,586,586,586,586,16
|
|
20240109,095300,1896069,586,586,586,586,0
|
|
20240109,095200,1896069,586,586,586,586,0
|
|
20240109,095100,1896069,586,586,586,586,0
|
|
20240109,095000,1896069,586,586,586,586,0
|
|
20240109,094900,1896069,586,586,586,586,500
|
|
20240109,094800,1603069,586,586,586,586,0
|
|
20240109,094700,1603069,586,586,586,586,0
|
|
20240109,094600,1603069,586,586,586,586,0
|
|
20240109,094500,1603069,586,586,586,586,1
|
|
20240109,094400,1602483,588,588,588,588,2
|
|
20240109,094300,1601307,586,586,586,586,1
|
|
20240109,094200,1600721,587,587,587,587,300
|
|
20240109,094100,1424621,589,589,589,589,0
|
|
20240109,094000,1424621,589,589,589,589,0
|
|
20240109,093900,1424621,589,589,589,589,1
|
|
20240109,093800,1424032,590,590,590,590,0
|
|
20240109,093700,1424032,590,590,590,590,0
|
|
20240109,093600,1424032,590,590,590,590,0
|
|
20240109,093500,1424032,590,590,590,590,0
|
|
20240109,093400,1424032,590,589,590,589,500
|
|
20240109,093300,1129125,589,589,589,589,0
|
|
20240109,093200,1129125,589,589,589,589,1
|
|
20240109,093100,1128536,589,588,589,588,13
|
|
20240109,093000,1120880,589,588,589,588,3
|
|
20240109,092900,1119114,587,587,587,587,0
|
|
20240109,092800,1119114,587,587,587,587,1
|
|
20240109,092700,1118527,586,586,586,586,200
|
|
20240109,092600,1001327,586,586,586,586,0
|
|
20240109,092500,1001327,586,586,586,586,3
|
|
20240109,092400,999569,587,587,587,587,0
|
|
20240109,092300,999569,587,586,587,586,314
|
|
20240109,092200,815564,586,586,586,586,0
|
|
20240109,092100,815564,586,586,586,586,0
|
|
20240109,092000,815564,586,586,586,586,0
|
|
20240109,091900,815564,586,586,586,586,0
|
|
20240109,091800,815564,586,586,586,586,0
|
|
20240109,091700,815564,586,586,586,586,5
|
|
20240109,091600,812634,585,585,585,585,0
|
|
20240109,091500,812634,585,585,585,585,0
|
|
20240109,091400,812634,585,585,585,585,0
|
|
20240109,091300,812634,585,585,585,585,0
|
|
20240109,091200,812634,585,585,585,585,0
|
|
20240109,091100,812634,585,586,586,585,1000
|
|
20240109,091000,227625,585,585,585,585,0
|
|
20240109,090900,227625,585,585,585,585,0
|
|
20240109,090800,227625,585,585,585,585,84
|
|
20240109,090700,178485,585,585,585,585,0
|
|
20240109,090600,178485,585,585,585,585,1
|
|
20240109,090500,177900,589,589,589,589,0
|
|
20240109,090400,177900,589,589,589,589,0
|
|
20240109,090300,177900,589,589,589,589,0
|
|
20240109,090200,177900,589,589,589,589,100
|
|
20240109,090100,119000,595,595,595,595,0
|
|
20240109,090000,119000,595,595,595,595,200
|