578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183500,30235897,590,590,590,590,160
|
|
20240110,183400,30235897,590,590,590,590,0
|
|
20240110,183300,30235897,590,590,590,590,0
|
|
20240110,183200,30235897,590,590,590,590,0
|
|
20240110,183100,30235897,590,590,590,590,0
|
|
20240110,183000,30235897,590,590,590,590,0
|
|
20240110,182900,30235897,590,590,590,590,0
|
|
20240110,182800,30235897,590,590,590,590,0
|
|
20240110,182700,30235897,590,590,590,590,0
|
|
20240110,182600,30235897,590,590,590,590,0
|
|
20240110,182500,30235897,590,590,590,590,0
|
|
20240110,182400,30235897,590,590,590,590,0
|
|
20240110,182300,30235897,590,590,590,590,0
|
|
20240110,182200,30235897,590,590,590,590,0
|
|
20240110,182100,30235897,590,590,590,590,0
|
|
20240110,182000,30235897,590,590,590,590,0
|
|
20240110,181900,30235897,590,590,590,590,0
|
|
20240110,181800,30235897,590,590,590,590,0
|
|
20240110,181700,30235897,590,590,590,590,0
|
|
20240110,181600,30235897,590,590,590,590,0
|
|
20240110,181500,30235897,590,590,590,590,0
|
|
20240110,181400,30235897,590,590,590,590,0
|
|
20240110,181300,30235897,590,590,590,590,0
|
|
20240110,181200,30235897,590,590,590,590,0
|
|
20240110,181100,30235897,590,590,590,590,0
|
|
20240110,181000,30235897,590,590,590,590,0
|
|
20240110,180900,30235897,590,590,590,590,0
|
|
20240110,180800,30235897,590,590,590,590,0
|
|
20240110,180700,30235897,590,590,590,590,0
|
|
20240110,180600,30235897,590,590,590,590,0
|
|
20240110,180500,30235897,590,590,590,590,160
|
|
20240110,180400,30235897,590,590,590,590,0
|
|
20240110,180300,30235897,590,590,590,590,0
|
|
20240110,180200,30235897,590,590,590,590,0
|
|
20240110,180100,30235897,590,590,590,590,0
|
|
20240110,180000,30235897,590,590,590,590,0
|
|
20240110,175900,30235897,590,590,590,590,0
|
|
20240110,175800,30235897,590,590,590,590,0
|
|
20240110,175700,30235897,590,590,590,590,0
|
|
20240110,175600,30235897,590,590,590,590,0
|
|
20240110,175500,30235897,590,590,590,590,0
|
|
20240110,175400,30235897,590,590,590,590,0
|
|
20240110,175300,30235897,590,590,590,590,0
|
|
20240110,175200,30235897,590,590,590,590,0
|
|
20240110,175100,30235897,590,590,590,590,0
|
|
20240110,175000,30235897,590,590,590,590,0
|
|
20240110,174900,30235897,590,590,590,590,0
|
|
20240110,174800,30235897,590,590,590,590,0
|
|
20240110,174700,30235897,590,590,590,590,0
|
|
20240110,174600,30235897,590,590,590,590,0
|
|
20240110,174500,30235897,590,590,590,590,0
|
|
20240110,174400,30235897,590,590,590,590,0
|
|
20240110,174300,30235897,590,590,590,590,0
|
|
20240110,174200,30235897,590,590,590,590,0
|
|
20240110,174100,30235897,590,590,590,590,0
|
|
20240110,174000,30235897,590,590,590,590,0
|
|
20240110,173900,30235897,590,590,590,590,0
|
|
20240110,173800,30235897,590,590,590,590,0
|
|
20240110,173700,30235897,590,590,590,590,0
|
|
20240110,173600,30235897,590,590,590,590,0
|
|
20240110,173500,30235897,590,590,590,590,160
|
|
20240110,173400,30235897,590,590,590,590,0
|
|
20240110,173300,30235897,590,590,590,590,0
|
|
20240110,173200,30235897,590,590,590,590,0
|
|
20240110,173100,30235897,590,590,590,590,0
|
|
20240110,173000,30235897,590,590,590,590,0
|
|
20240110,172900,30235897,590,590,590,590,0
|
|
20240110,172800,30235897,590,590,590,590,0
|
|
20240110,172700,30235897,590,590,590,590,0
|
|
20240110,172600,30235897,590,590,590,590,0
|
|
20240110,172500,30235897,590,590,590,590,0
|
|
20240110,172400,30235897,590,590,590,590,0
|
|
20240110,172300,30235897,590,590,590,590,0
|
|
20240110,172200,30235897,590,590,590,590,0
|
|
20240110,172100,30235897,590,590,590,590,0
|
|
20240110,172000,30235897,590,590,590,590,0
|
|
20240110,171900,30235897,590,590,590,590,0
|
|
20240110,171800,30235897,590,590,590,590,0
|
|
20240110,171700,30235897,590,590,590,590,0
|
|
20240110,171600,30235897,590,590,590,590,0
|
|
20240110,171500,30235897,590,590,590,590,0
|
|
20240110,171400,30235897,590,590,590,590,0
|
|
20240110,171300,30235897,590,590,590,590,0
|
|
20240110,171200,30235897,590,590,590,590,0
|
|
20240110,171100,30235897,590,590,590,590,0
|
|
20240110,171000,30235897,590,590,590,590,0
|
|
20240110,170900,30235897,590,590,590,590,0
|
|
20240110,170800,30235897,590,590,590,590,0
|
|
20240110,170700,30235897,590,590,590,590,0
|
|
20240110,170600,30235897,590,590,590,590,0
|
|
20240110,170500,30235897,590,590,590,590,160
|
|
20240110,170400,30235897,590,590,590,590,0
|
|
20240110,170300,30235897,590,590,590,590,0
|
|
20240110,170200,30235897,590,590,590,590,0
|
|
20240110,170100,30235897,590,590,590,590,0
|
|
20240110,170000,30235897,590,590,590,590,0
|
|
20240110,165900,30235897,590,590,590,590,0
|
|
20240110,165800,30235897,590,590,590,590,0
|
|
20240110,165700,30235897,590,590,590,590,0
|
|
20240110,165600,30235897,590,590,590,590,0
|
|
20240110,165500,30235897,590,590,590,590,0
|
|
20240110,165400,30235897,590,590,590,590,0
|
|
20240110,165300,30235897,590,590,590,590,0
|
|
20240110,165200,30235897,590,590,590,590,0
|
|
20240110,165100,30235897,590,590,590,590,0
|
|
20240110,165000,30235897,590,590,590,590,0
|
|
20240110,164900,30235897,590,590,590,590,0
|
|
20240110,164800,30235897,590,590,590,590,0
|
|
20240110,164700,30235897,590,590,590,590,0
|
|
20240110,164600,30235897,590,590,590,590,0
|
|
20240110,164500,30235897,590,590,590,590,0
|
|
20240110,164400,30235897,590,590,590,590,0
|
|
20240110,164300,30235897,590,590,590,590,0
|
|
20240110,164200,30235897,590,590,590,590,0
|
|
20240110,164100,30235897,590,590,590,590,0
|
|
20240110,164000,30235897,590,590,590,590,0
|
|
20240110,163900,30235897,590,590,590,590,0
|
|
20240110,163800,30235897,590,590,590,590,0
|
|
20240110,163700,30235897,590,590,590,590,0
|
|
20240110,163600,30235897,590,590,590,590,0
|
|
20240110,163500,30235897,590,590,590,590,160
|
|
20240110,163400,30235897,590,590,590,590,0
|
|
20240110,163300,30235897,590,590,590,590,0
|
|
20240110,163200,30235897,590,590,590,590,0
|
|
20240110,163100,30235897,590,590,590,590,0
|
|
20240110,163000,30235897,590,590,590,590,0
|
|
20240110,162900,30235897,590,590,590,590,0
|
|
20240110,162800,30235897,590,590,590,590,0
|
|
20240110,162700,30235897,590,590,590,590,0
|
|
20240110,162600,30235897,590,590,590,590,0
|
|
20240110,162500,30235897,590,590,590,590,0
|
|
20240110,162400,30235897,590,590,590,590,0
|
|
20240110,162300,30235897,590,590,590,590,0
|
|
20240110,162200,30235897,590,590,590,590,0
|
|
20240110,162100,30235897,590,590,590,590,0
|
|
20240110,162000,30235897,590,590,590,590,0
|
|
20240110,161900,30235897,590,590,590,590,0
|
|
20240110,161800,30235897,590,590,590,590,0
|
|
20240110,161700,30235897,590,590,590,590,0
|
|
20240110,161600,30235897,590,590,590,590,0
|
|
20240110,161500,30235897,590,590,590,590,0
|
|
20240110,161400,30235897,590,590,590,590,0
|
|
20240110,161300,30235897,590,590,590,590,0
|
|
20240110,161200,30235897,590,590,590,590,0
|
|
20240110,161100,30235897,590,590,590,590,0
|
|
20240110,161000,30235897,590,590,590,590,0
|
|
20240110,160900,30235897,590,590,590,590,0
|
|
20240110,160800,30235897,590,590,590,590,0
|
|
20240110,160700,30235897,590,590,590,590,0
|
|
20240110,160600,30235897,590,590,590,590,0
|
|
20240110,160500,30235897,590,590,590,590,160
|
|
20240110,160400,30235897,590,590,590,590,0
|
|
20240110,160300,30235897,590,590,590,590,0
|
|
20240110,160200,30235897,590,590,590,590,0
|
|
20240110,160100,30235897,590,590,590,590,0
|
|
20240110,160000,30235897,590,590,590,590,0
|
|
20240110,155900,30235897,590,590,590,590,0
|
|
20240110,155800,30235897,590,590,590,590,0
|
|
20240110,155700,30235897,590,590,590,590,0
|
|
20240110,155600,30235897,590,590,590,590,0
|
|
20240110,155500,30235897,590,590,590,590,0
|
|
20240110,155400,30235897,590,590,590,590,0
|
|
20240110,155300,30235897,590,590,590,590,0
|
|
20240110,155200,30235897,590,590,590,590,0
|
|
20240110,155100,30235897,590,590,590,590,0
|
|
20240110,155000,30235897,590,590,590,590,0
|
|
20240110,154900,30235897,590,590,590,590,0
|
|
20240110,154800,30235897,590,590,590,590,0
|
|
20240110,154700,30235897,590,590,590,590,0
|
|
20240110,154600,30235897,590,590,590,590,0
|
|
20240110,154500,30235897,590,590,590,590,0
|
|
20240110,154400,30235897,590,590,590,590,0
|
|
20240110,154300,30235897,590,590,590,590,0
|
|
20240110,154200,30235897,590,590,590,590,0
|
|
20240110,154100,30235897,590,590,590,590,0
|
|
20240110,154000,30235897,590,590,590,590,0
|
|
20240110,153900,30235897,590,590,590,590,0
|
|
20240110,153800,30235897,590,590,590,590,0
|
|
20240110,153700,30235897,590,590,590,590,0
|
|
20240110,153600,30235897,590,590,590,590,0
|
|
20240110,153500,30235897,590,590,590,590,160
|
|
20240110,153400,30235897,590,590,590,590,0
|
|
20240110,153300,30235897,590,590,590,590,0
|
|
20240110,153200,30235897,590,590,590,590,0
|
|
20240110,153100,30235897,590,590,590,590,0
|
|
20240110,153000,30235897,590,590,590,590,160
|
|
20240110,152900,30141497,591,591,591,591,0
|
|
20240110,152800,30141497,591,591,591,591,0
|
|
20240110,152700,30141497,591,591,591,591,0
|
|
20240110,152600,30141497,591,591,591,591,0
|
|
20240110,152500,30141497,591,591,591,591,0
|
|
20240110,152400,30141497,591,591,591,591,0
|
|
20240110,152300,30141497,591,591,591,591,0
|
|
20240110,152200,30141497,591,591,591,591,0
|
|
20240110,152100,30141497,591,591,591,591,0
|
|
20240110,152000,30141497,591,591,591,591,0
|
|
20240110,151900,30141497,591,591,591,591,0
|
|
20240110,151800,30141497,591,590,591,590,486
|
|
20240110,151700,29854755,590,589,590,589,616
|
|
20240110,151600,29491819,588,588,588,588,0
|
|
20240110,151500,29491819,588,588,588,588,0
|
|
20240110,151400,29491819,588,588,588,588,0
|
|
20240110,151300,29491819,588,588,588,588,0
|
|
20240110,151200,29491819,588,588,588,588,1
|
|
20240110,151100,29491231,588,587,588,587,552
|
|
20240110,151000,29166707,588,587,588,587,1956
|
|
20240110,150900,28018498,586,586,586,586,0
|
|
20240110,150800,28018498,586,586,586,586,10
|
|
20240110,150700,28012638,587,587,587,587,200
|
|
20240110,150600,27895238,587,587,587,587,136
|
|
20240110,150500,27815406,586,586,586,586,0
|
|
20240110,150400,27815406,586,586,586,586,1
|
|
20240110,150300,27814820,587,587,587,587,100
|
|
20240110,150200,27756120,586,586,586,586,0
|
|
20240110,150100,27756120,586,586,586,586,7101
|
|
20240110,150000,23594934,587,587,587,587,280
|
|
20240110,145900,23430574,586,586,586,586,1
|
|
20240110,145800,23429988,587,587,587,587,6
|
|
20240110,145700,23426466,587,587,587,587,13
|
|
20240110,145600,23418835,587,587,587,587,0
|
|
20240110,145500,23418835,587,587,587,587,0
|
|
20240110,145400,23418835,587,587,587,587,0
|
|
20240110,145300,23418835,587,587,587,587,400
|
|
20240110,145200,23184035,586,586,586,586,0
|
|
20240110,145100,23184035,586,586,586,586,0
|
|
20240110,145000,23184035,586,586,586,586,290
|
|
20240110,144900,23014095,586,586,586,586,0
|
|
20240110,144800,23014095,586,586,586,586,1
|
|
20240110,144700,23013509,587,587,587,587,0
|
|
20240110,144600,23013509,587,587,587,587,0
|
|
20240110,144500,23013509,587,587,587,587,0
|
|
20240110,144400,23013509,587,587,587,587,0
|
|
20240110,144300,23013509,587,587,587,587,0
|
|
20240110,144200,23013509,587,587,587,587,0
|
|
20240110,144100,23013509,587,587,587,587,0
|
|
20240110,144000,23013509,587,587,587,587,0
|
|
20240110,143900,23013509,587,587,587,587,298
|
|
20240110,143800,22838583,586,586,586,586,0
|
|
20240110,143700,22838583,586,586,586,586,0
|
|
20240110,143600,22838583,586,586,586,586,1
|
|
20240110,143500,22837997,587,587,587,587,0
|
|
20240110,143400,22837997,587,587,587,587,0
|
|
20240110,143300,22837997,587,587,587,587,0
|
|
20240110,143200,22837997,587,587,587,587,0
|
|
20240110,143100,22837997,587,587,587,587,0
|
|
20240110,143000,22837997,587,587,587,587,0
|
|
20240110,142900,22837997,587,587,587,587,11
|
|
20240110,142800,22831540,587,587,587,587,0
|
|
20240110,142700,22831540,587,587,587,587,39
|
|
20240110,142600,22808647,586,586,586,586,1
|
|
20240110,142500,22808061,587,587,587,587,0
|
|
20240110,142400,22808061,587,587,587,587,1
|
|
20240110,142300,22807474,586,586,586,586,0
|
|
20240110,142200,22807474,586,586,586,586,1
|
|
20240110,142100,22806888,586,586,586,586,0
|
|
20240110,142000,22806888,586,586,586,586,0
|
|
20240110,141900,22806888,586,586,586,586,0
|
|
20240110,141800,22806888,586,586,586,586,0
|
|
20240110,141700,22806888,586,586,586,586,0
|
|
20240110,141600,22806888,586,586,586,586,1
|
|
20240110,141500,22806302,587,587,587,587,0
|
|
20240110,141400,22806302,587,587,587,587,0
|
|
20240110,141300,22806302,587,587,587,587,0
|
|
20240110,141200,22806302,587,587,587,587,0
|
|
20240110,141100,22806302,587,587,587,587,0
|
|
20240110,141000,22806302,587,587,587,587,10
|
|
20240110,140900,22800432,587,587,587,587,0
|
|
20240110,140800,22800432,587,587,587,587,0
|
|
20240110,140700,22800432,587,587,587,587,0
|
|
20240110,140600,22800432,587,587,587,587,0
|
|
20240110,140500,22800432,587,587,587,587,2
|
|
20240110,140400,22799258,587,587,587,587,0
|
|
20240110,140300,22799258,587,587,587,587,0
|
|
20240110,140200,22799258,587,587,587,587,0
|
|
20240110,140100,22799258,587,587,587,587,0
|
|
20240110,140000,22799258,587,587,587,587,398
|
|
20240110,135900,22565632,587,587,587,587,0
|
|
20240110,135800,22565632,587,587,587,587,0
|
|
20240110,135700,22565632,587,587,587,587,0
|
|
20240110,135600,22565632,587,587,587,587,0
|
|
20240110,135500,22565632,587,587,587,587,2000
|
|
20240110,135400,21391632,587,587,587,587,3
|
|
20240110,135300,21389871,587,587,587,587,0
|
|
20240110,135200,21389871,587,587,587,587,0
|
|
20240110,135100,21389871,587,587,587,587,0
|
|
20240110,135000,21389871,587,587,587,587,0
|
|
20240110,134900,21389871,587,587,587,587,147
|
|
20240110,134800,21303582,587,587,587,587,505
|
|
20240110,134700,21007147,586,586,586,586,0
|
|
20240110,134600,21007147,586,586,586,586,0
|
|
20240110,134500,21007147,586,586,586,586,1
|
|
20240110,134400,21006561,587,587,587,587,0
|
|
20240110,134300,21006561,587,587,587,587,0
|
|
20240110,134200,21006561,587,587,587,587,10
|
|
20240110,134100,21000691,587,587,587,587,4
|
|
20240110,134000,20998343,587,587,587,587,0
|
|
20240110,133900,20998343,587,587,587,587,0
|
|
20240110,133800,20998343,587,587,587,587,22
|
|
20240110,133700,20985429,587,587,587,587,0
|
|
20240110,133600,20985429,587,587,587,587,0
|
|
20240110,133500,20985429,587,587,587,587,53
|
|
20240110,133400,20954318,588,588,588,588,0
|
|
20240110,133300,20954318,588,588,588,588,0
|
|
20240110,133200,20954318,588,588,588,588,0
|
|
20240110,133100,20954318,588,588,588,588,0
|
|
20240110,133000,20954318,588,588,588,588,500
|
|
20240110,132900,20660318,587,587,587,587,0
|
|
20240110,132800,20660318,587,587,587,587,0
|
|
20240110,132700,20660318,587,587,587,587,0
|
|
20240110,132600,20660318,587,587,587,587,0
|
|
20240110,132500,20660318,587,587,587,587,0
|
|
20240110,132400,20660318,587,587,587,587,0
|
|
20240110,132300,20660318,587,587,587,587,0
|
|
20240110,132200,20660318,587,587,587,587,0
|
|
20240110,132100,20660318,587,587,587,587,0
|
|
20240110,132000,20660318,587,587,587,587,55
|
|
20240110,131900,20628033,587,587,587,586,19
|
|
20240110,131800,20616881,586,587,587,586,7000
|
|
20240110,131700,16514878,587,587,587,587,5
|
|
20240110,131600,16511943,588,588,588,588,0
|
|
20240110,131500,16511943,588,588,588,588,0
|
|
20240110,131400,16511943,588,588,588,588,0
|
|
20240110,131300,16511943,588,588,588,588,0
|
|
20240110,131200,16511943,588,588,588,588,0
|
|
20240110,131100,16511943,588,588,588,588,0
|
|
20240110,131000,16511943,588,588,588,588,0
|
|
20240110,130900,16511943,588,588,588,588,0
|
|
20240110,130800,16511943,588,588,588,588,0
|
|
20240110,130700,16511943,588,588,588,588,0
|
|
20240110,130600,16511943,588,588,588,588,0
|
|
20240110,130500,16511943,588,588,588,588,0
|
|
20240110,130400,16511943,588,588,588,588,1
|
|
20240110,130300,16511355,588,588,588,588,0
|
|
20240110,130200,16511355,588,588,588,588,0
|
|
20240110,130100,16511355,588,588,588,588,0
|
|
20240110,130000,16511355,588,588,588,588,0
|
|
20240110,125900,16511355,588,588,588,588,0
|
|
20240110,125800,16511355,588,588,588,588,0
|
|
20240110,125700,16511355,588,588,588,588,0
|
|
20240110,125600,16511355,588,588,588,588,0
|
|
20240110,125500,16511355,588,588,588,588,33
|
|
20240110,125400,16491951,588,588,588,588,39
|
|
20240110,125300,16469019,588,587,588,587,40
|
|
20240110,125200,16445519,587,587,587,587,40
|
|
20240110,125100,16422039,587,587,587,587,500
|
|
20240110,125000,16128539,586,586,586,586,0
|
|
20240110,124900,16128539,586,586,586,586,0
|
|
20240110,124800,16128539,586,586,586,586,0
|
|
20240110,124700,16128539,586,586,586,586,0
|
|
20240110,124600,16128539,586,586,586,586,0
|
|
20240110,124500,16128539,586,586,586,586,0
|
|
20240110,124400,16128539,586,586,586,586,101
|
|
20240110,124300,16069353,587,587,587,587,10
|
|
20240110,124200,16063483,587,587,587,587,2
|
|
20240110,124100,16062309,587,587,587,587,1
|
|
20240110,124000,16061722,587,587,587,587,101
|
|
20240110,123900,16002435,587,587,587,587,228
|
|
20240110,123800,15868599,587,587,587,587,0
|
|
20240110,123700,15868599,587,587,587,587,0
|
|
20240110,123600,15868599,587,588,588,587,1424
|
|
20240110,123500,15031288,588,588,588,588,0
|
|
20240110,123400,15031288,588,588,588,588,0
|
|
20240110,123300,15031288,588,588,588,588,0
|
|
20240110,123200,15031288,588,588,588,588,0
|
|
20240110,123100,15031288,588,588,588,588,0
|
|
20240110,123000,15031288,588,588,588,588,0
|
|
20240110,122900,15031288,588,588,588,588,0
|
|
20240110,122800,15031288,588,588,588,588,0
|
|
20240110,122700,15031288,588,588,588,588,0
|
|
20240110,122600,15031288,588,588,588,588,0
|
|
20240110,122500,15031288,588,588,588,588,0
|
|
20240110,122400,15031288,588,588,588,588,377
|
|
20240110,122300,14809612,589,589,589,589,0
|
|
20240110,122200,14809612,589,589,589,589,0
|
|
20240110,122100,14809612,589,589,589,589,302
|
|
20240110,122000,14631734,589,589,589,589,2
|
|
20240110,121900,14630556,589,589,589,589,0
|
|
20240110,121800,14630556,589,589,589,589,0
|
|
20240110,121700,14630556,589,589,589,589,2
|
|
20240110,121600,14629378,589,589,589,589,0
|
|
20240110,121500,14629378,589,589,589,589,10
|
|
20240110,121400,14623488,590,590,590,590,0
|
|
20240110,121300,14623488,590,590,590,590,0
|
|
20240110,121200,14623488,590,590,590,590,0
|
|
20240110,121100,14623488,590,589,590,589,679
|
|
20240110,121000,14222902,589,589,589,589,0
|
|
20240110,120900,14222902,589,589,589,589,0
|
|
20240110,120800,14222902,589,589,589,589,1
|
|
20240110,120700,14222313,589,589,589,589,3
|
|
20240110,120600,14220546,589,589,589,589,100
|
|
20240110,120500,14161646,589,589,589,589,2
|
|
20240110,120400,14160468,589,589,589,589,0
|
|
20240110,120300,14160468,589,589,589,589,3
|
|
20240110,120200,14158701,589,589,589,589,0
|
|
20240110,120100,14158701,589,589,589,589,3
|
|
20240110,120000,14156934,588,588,588,588,0
|
|
20240110,115900,14156934,588,588,588,588,1
|
|
20240110,115800,14156346,587,587,587,587,0
|
|
20240110,115700,14156346,587,589,589,587,305
|
|
20240110,115600,13977107,589,589,589,589,0
|
|
20240110,115500,13977107,589,589,589,589,2
|
|
20240110,115400,13975929,589,589,589,589,0
|
|
20240110,115300,13975929,589,589,589,589,3
|
|
20240110,115200,13974162,589,589,589,589,1
|
|
20240110,115100,13973573,589,589,589,589,3
|
|
20240110,115000,13971806,589,589,589,589,0
|
|
20240110,114900,13971806,589,589,589,589,3
|
|
20240110,114800,13970039,589,589,589,589,0
|
|
20240110,114700,13970039,589,589,589,589,3
|
|
20240110,114600,13968272,589,589,589,589,0
|
|
20240110,114500,13968272,589,589,589,589,3
|
|
20240110,114400,13966505,589,589,589,589,0
|
|
20240110,114300,13966505,589,589,589,589,3
|
|
20240110,114200,13964738,589,589,589,589,0
|
|
20240110,114100,13964738,589,589,589,589,3
|
|
20240110,114000,13962971,589,589,589,589,0
|
|
20240110,113900,13962971,589,589,589,589,3
|
|
20240110,113800,13961204,589,589,589,589,0
|
|
20240110,113700,13961204,589,589,589,589,3
|
|
20240110,113600,13959437,589,589,589,589,0
|
|
20240110,113500,13959437,589,589,589,589,3
|
|
20240110,113400,13957670,589,589,589,589,0
|
|
20240110,113300,13957670,589,589,589,589,2
|
|
20240110,113200,13956492,588,588,588,588,75
|
|
20240110,113100,13912392,589,589,589,589,3
|
|
20240110,113000,13910625,589,589,589,589,0
|
|
20240110,112900,13910625,589,589,589,589,3
|
|
20240110,112800,13908858,589,589,589,589,0
|
|
20240110,112700,13908858,589,589,589,589,3
|
|
20240110,112600,13907091,589,589,589,589,3
|
|
20240110,112500,13905324,589,589,589,589,0
|
|
20240110,112400,13905324,589,589,589,589,3
|
|
20240110,112300,13903557,589,589,589,589,0
|
|
20240110,112200,13903557,589,589,589,589,3
|
|
20240110,112100,13901790,589,589,589,589,0
|
|
20240110,112000,13901790,589,589,589,589,3
|
|
20240110,111900,13900023,588,588,588,588,1
|
|
20240110,111800,13899435,589,589,589,589,3
|
|
20240110,111700,13897668,589,589,589,589,0
|
|
20240110,111600,13897668,589,589,589,589,3
|
|
20240110,111500,13895901,589,589,589,589,0
|
|
20240110,111400,13895901,589,589,589,589,3
|
|
20240110,111300,13894134,589,589,589,589,0
|
|
20240110,111200,13894134,589,589,589,589,11
|
|
20240110,111100,13887655,589,590,590,589,381
|
|
20240110,111000,13662866,590,590,590,590,3
|
|
20240110,110900,13661096,590,590,590,590,0
|
|
20240110,110800,13661096,590,590,590,590,3
|
|
20240110,110700,13659326,590,590,590,590,0
|
|
20240110,110600,13659326,590,590,590,590,3
|
|
20240110,110500,13657556,590,590,590,590,0
|
|
20240110,110400,13657556,590,590,590,590,3
|
|
20240110,110300,13655786,590,590,590,590,7
|
|
20240110,110200,13651656,590,589,590,589,132
|
|
20240110,110100,13573905,589,589,589,589,3
|
|
20240110,110000,13572138,589,589,589,589,0
|
|
20240110,105900,13572138,589,589,589,589,3
|
|
20240110,105800,13570371,589,589,589,589,0
|
|
20240110,105700,13570371,589,589,589,589,5
|
|
20240110,105600,13567426,589,589,589,589,1
|
|
20240110,105500,13566837,589,589,589,589,0
|
|
20240110,105400,13566837,589,589,589,589,3
|
|
20240110,105300,13565070,589,589,589,589,53
|
|
20240110,105200,13533853,590,590,590,590,2
|
|
20240110,105100,13532673,589,590,590,589,82
|
|
20240110,105000,13484372,590,590,590,590,0
|
|
20240110,104900,13484372,590,590,590,590,3
|
|
20240110,104800,13482602,590,590,590,590,0
|
|
20240110,104700,13482602,590,590,590,590,3
|
|
20240110,104600,13480832,590,590,590,590,0
|
|
20240110,104500,13480832,590,590,590,590,3
|
|
20240110,104400,13479062,590,589,590,589,6
|
|
20240110,104300,13475525,590,590,590,590,0
|
|
20240110,104200,13475525,590,590,590,590,3
|
|
20240110,104100,13473755,589,589,589,589,3
|
|
20240110,104000,13471988,589,589,589,589,3
|
|
20240110,103900,13470221,589,589,589,589,0
|
|
20240110,103800,13470221,589,589,589,589,3
|
|
20240110,103700,13468454,589,589,589,589,3
|
|
20240110,103600,13466687,588,588,588,588,0
|
|
20240110,103500,13466687,588,587,588,587,134
|
|
20240110,103400,13387897,587,587,587,587,0
|
|
20240110,103300,13387897,587,587,587,587,2
|
|
20240110,103200,13386723,587,588,588,587,6
|
|
20240110,103100,13383198,588,588,588,588,4000
|
|
20240110,103000,11031198,588,588,588,588,3
|
|
20240110,102900,11029434,588,588,588,588,4
|
|
20240110,102800,11027082,588,588,588,588,1
|
|
20240110,102700,11026494,586,588,588,586,4000
|
|
20240110,102600,8681957,590,590,590,590,3
|
|
20240110,102500,8680187,588,588,588,588,2
|
|
20240110,102400,8679011,587,587,587,587,0
|
|
20240110,102300,8679011,587,587,587,586,5008
|
|
20240110,102200,5743742,589,589,589,589,0
|
|
20240110,102100,5743742,589,589,589,589,3
|
|
20240110,102000,5741975,589,589,589,589,3
|
|
20240110,101900,5740208,590,589,590,589,2500
|
|
20240110,101800,4265542,589,589,589,589,3
|
|
20240110,101700,4263775,589,589,589,589,0
|
|
20240110,101600,4263775,589,589,589,589,3
|
|
20240110,101500,4262008,589,589,589,589,0
|
|
20240110,101400,4262008,589,589,589,589,2
|
|
20240110,101300,4260830,589,589,589,589,3
|
|
20240110,101200,4259063,589,589,589,589,316
|
|
20240110,101100,4072939,589,589,589,589,3
|
|
20240110,101000,4071172,589,589,589,589,0
|
|
20240110,100900,4071172,589,589,589,589,3
|
|
20240110,100800,4069405,589,589,589,589,0
|
|
20240110,100700,4069405,589,589,589,589,3
|
|
20240110,100600,4067638,589,589,589,589,3
|
|
20240110,100500,4065871,589,589,589,589,0
|
|
20240110,100400,4065871,589,589,589,589,3
|
|
20240110,100300,4064104,589,589,589,589,0
|
|
20240110,100200,4064104,589,589,589,589,4
|
|
20240110,100100,4061748,589,589,589,589,3
|
|
20240110,100000,4059981,588,588,588,588,1
|
|
20240110,095900,4059393,589,589,589,589,3
|
|
20240110,095800,4057626,589,589,589,589,0
|
|
20240110,095700,4057626,589,589,589,589,3
|
|
20240110,095600,4055859,588,589,589,588,3
|
|
20240110,095500,4054093,589,589,589,589,2
|
|
20240110,095400,4052915,589,589,589,589,3
|
|
20240110,095300,4051148,589,589,589,589,0
|
|
20240110,095200,4051148,589,589,589,589,3
|
|
20240110,095100,4049381,589,589,589,589,0
|
|
20240110,095000,4049381,589,588,589,588,4
|
|
20240110,094900,4047026,589,589,589,589,0
|
|
20240110,094800,4047026,589,589,589,589,3
|
|
20240110,094700,4045259,589,587,589,587,4
|
|
20240110,094600,4042905,585,585,585,585,0
|
|
20240110,094500,4042905,585,586,587,585,262
|
|
20240110,094400,3889614,586,588,588,586,849
|
|
20240110,094300,3391890,589,589,589,589,3
|
|
20240110,094200,3390123,589,589,589,589,3
|
|
20240110,094100,3388356,589,589,589,589,0
|
|
20240110,094000,3388356,589,589,590,589,3003
|
|
20240110,093900,1616802,589,589,589,589,0
|
|
20240110,093800,1616802,589,589,589,589,3
|
|
20240110,093700,1615035,589,589,589,589,0
|
|
20240110,093600,1615035,589,589,589,589,2
|
|
20240110,093500,1613857,589,589,589,589,3
|
|
20240110,093400,1612090,588,588,588,588,1
|
|
20240110,093300,1611502,589,589,589,589,3
|
|
20240110,093200,1609735,588,589,589,588,1064
|
|
20240110,093100,984039,589,589,589,589,16
|
|
20240110,093000,974615,589,589,589,589,3
|
|
20240110,092900,972848,588,588,588,588,4
|
|
20240110,092800,970496,588,588,589,588,39
|
|
20240110,092700,947561,588,588,588,588,237
|
|
20240110,092600,808205,588,588,589,588,5
|
|
20240110,092500,805262,589,589,589,589,0
|
|
20240110,092400,805262,589,588,589,588,4
|
|
20240110,092300,802907,590,590,590,590,3
|
|
20240110,092200,801137,590,590,590,590,20
|
|
20240110,092100,789337,590,590,590,590,9
|
|
20240110,092000,784027,590,590,590,590,0
|
|
20240110,091900,784027,590,590,590,590,3
|
|
20240110,091800,782257,590,590,590,590,0
|
|
20240110,091700,782257,590,590,590,590,2
|
|
20240110,091600,781077,590,590,590,590,3
|
|
20240110,091500,779307,591,591,591,591,0
|
|
20240110,091400,779307,591,591,591,591,3
|
|
20240110,091300,777534,591,591,591,591,0
|
|
20240110,091200,777534,591,591,591,591,203
|
|
20240110,091100,657561,593,593,593,593,3
|
|
20240110,091000,655782,588,588,588,588,0
|
|
20240110,090900,655782,588,596,596,588,403
|
|
20240110,090800,418392,596,596,596,596,0
|
|
20240110,090700,418392,596,596,596,596,2
|
|
20240110,090600,417200,596,596,596,596,0
|
|
20240110,090500,417200,596,596,596,596,0
|
|
20240110,090400,417200,596,596,596,596,0
|
|
20240110,090300,417200,596,596,596,596,0
|
|
20240110,090200,417200,596,596,596,596,0
|
|
20240110,090100,417200,596,596,596,596,0
|
|
20240110,090000,417200,596,596,596,596,700
|