578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183500,74473010,595,595,595,595,1997
|
|
20240112,183400,74473010,595,595,595,595,0
|
|
20240112,183300,74473010,595,595,595,595,0
|
|
20240112,183200,74473010,595,595,595,595,0
|
|
20240112,183100,74473010,595,595,595,595,0
|
|
20240112,183000,74473010,595,595,595,595,0
|
|
20240112,182900,74473010,595,595,595,595,0
|
|
20240112,182800,74473010,595,595,595,595,0
|
|
20240112,182700,74473010,595,595,595,595,0
|
|
20240112,182600,74473010,595,595,595,595,0
|
|
20240112,182500,74473010,595,595,595,595,0
|
|
20240112,182400,74473010,595,595,595,595,0
|
|
20240112,182300,74473010,595,595,595,595,0
|
|
20240112,182200,74473010,595,595,595,595,0
|
|
20240112,182100,74473010,595,595,595,595,0
|
|
20240112,182000,74473010,595,595,595,595,0
|
|
20240112,181900,74473010,595,595,595,595,0
|
|
20240112,181800,74473010,595,595,595,595,0
|
|
20240112,181700,74473010,595,595,595,595,0
|
|
20240112,181600,74473010,595,595,595,595,0
|
|
20240112,181500,74473010,595,595,595,595,0
|
|
20240112,181400,74473010,595,595,595,595,0
|
|
20240112,181300,74473010,595,595,595,595,0
|
|
20240112,181200,74473010,595,595,595,595,0
|
|
20240112,181100,74473010,595,595,595,595,0
|
|
20240112,181000,74473010,595,595,595,595,0
|
|
20240112,180900,74473010,595,595,595,595,0
|
|
20240112,180800,74473010,595,595,595,595,0
|
|
20240112,180700,74473010,595,595,595,595,0
|
|
20240112,180600,74473010,595,595,595,595,0
|
|
20240112,180500,74473010,595,595,595,595,1997
|
|
20240112,180400,74473010,595,595,595,595,0
|
|
20240112,180300,74473010,595,595,595,595,0
|
|
20240112,180200,74473010,595,595,595,595,0
|
|
20240112,180100,74473010,595,595,595,595,0
|
|
20240112,180000,74473010,595,595,595,595,0
|
|
20240112,175900,74473010,595,595,595,595,0
|
|
20240112,175800,74473010,595,595,595,595,0
|
|
20240112,175700,74473010,595,595,595,595,0
|
|
20240112,175600,74473010,595,595,595,595,0
|
|
20240112,175500,74473010,595,595,595,595,0
|
|
20240112,175400,74473010,595,595,595,595,0
|
|
20240112,175300,74473010,595,595,595,595,0
|
|
20240112,175200,74473010,595,595,595,595,0
|
|
20240112,175100,74473010,595,595,595,595,0
|
|
20240112,175000,74473010,595,595,595,595,0
|
|
20240112,174900,74473010,595,595,595,595,0
|
|
20240112,174800,74473010,595,595,595,595,0
|
|
20240112,174700,74473010,595,595,595,595,0
|
|
20240112,174600,74473010,595,595,595,595,0
|
|
20240112,174500,74473010,595,595,595,595,0
|
|
20240112,174400,74473010,595,595,595,595,0
|
|
20240112,174300,74473010,595,595,595,595,0
|
|
20240112,174200,74473010,595,595,595,595,0
|
|
20240112,174100,74473010,595,595,595,595,0
|
|
20240112,174000,74473010,595,595,595,595,0
|
|
20240112,173900,74473010,595,595,595,595,0
|
|
20240112,173800,74473010,595,595,595,595,0
|
|
20240112,173700,74473010,595,595,595,595,0
|
|
20240112,173600,74473010,595,595,595,595,0
|
|
20240112,173500,74473010,595,595,595,595,1997
|
|
20240112,173400,74473010,595,595,595,595,0
|
|
20240112,173300,74473010,595,595,595,595,0
|
|
20240112,173200,74473010,595,595,595,595,0
|
|
20240112,173100,74473010,595,595,595,595,0
|
|
20240112,173000,74473010,595,595,595,595,0
|
|
20240112,172900,74473010,595,595,595,595,0
|
|
20240112,172800,74473010,595,595,595,595,0
|
|
20240112,172700,74473010,595,595,595,595,0
|
|
20240112,172600,74473010,595,595,595,595,0
|
|
20240112,172500,74473010,595,595,595,595,0
|
|
20240112,172400,74473010,595,595,595,595,0
|
|
20240112,172300,74473010,595,595,595,595,0
|
|
20240112,172200,74473010,595,595,595,595,0
|
|
20240112,172100,74473010,595,595,595,595,0
|
|
20240112,172000,74473010,595,595,595,595,0
|
|
20240112,171900,74473010,595,595,595,595,0
|
|
20240112,171800,74473010,595,595,595,595,0
|
|
20240112,171700,74473010,595,595,595,595,0
|
|
20240112,171600,74473010,595,595,595,595,0
|
|
20240112,171500,74473010,595,595,595,595,0
|
|
20240112,171400,74473010,595,595,595,595,0
|
|
20240112,171300,74473010,595,595,595,595,0
|
|
20240112,171200,74473010,595,595,595,595,0
|
|
20240112,171100,74473010,595,595,595,595,0
|
|
20240112,171000,74473010,595,595,595,595,0
|
|
20240112,170900,74473010,595,595,595,595,0
|
|
20240112,170800,74473010,595,595,595,595,0
|
|
20240112,170700,74473010,595,595,595,595,0
|
|
20240112,170600,74473010,595,595,595,595,0
|
|
20240112,170500,74473010,595,595,595,595,1997
|
|
20240112,170400,74473010,595,595,595,595,0
|
|
20240112,170300,74473010,595,595,595,595,0
|
|
20240112,170200,74473010,595,595,595,595,0
|
|
20240112,170100,74473010,595,595,595,595,0
|
|
20240112,170000,74473010,595,595,595,595,0
|
|
20240112,165900,74473010,595,595,595,595,0
|
|
20240112,165800,74473010,595,595,595,595,0
|
|
20240112,165700,74473010,595,595,595,595,0
|
|
20240112,165600,74473010,595,595,595,595,0
|
|
20240112,165500,74473010,595,595,595,595,0
|
|
20240112,165400,74473010,595,595,595,595,0
|
|
20240112,165300,74473010,595,595,595,595,0
|
|
20240112,165200,74473010,595,595,595,595,0
|
|
20240112,165100,74473010,595,595,595,595,0
|
|
20240112,165000,74473010,595,595,595,595,0
|
|
20240112,164900,74473010,595,595,595,595,0
|
|
20240112,164800,74473010,595,595,595,595,0
|
|
20240112,164700,74473010,595,595,595,595,0
|
|
20240112,164600,74473010,595,595,595,595,0
|
|
20240112,164500,74473010,595,595,595,595,0
|
|
20240112,164400,74473010,595,595,595,595,0
|
|
20240112,164300,74473010,595,595,595,595,0
|
|
20240112,164200,74473010,595,595,595,595,0
|
|
20240112,164100,74473010,595,595,595,595,0
|
|
20240112,164000,74473010,595,595,595,595,0
|
|
20240112,163900,74473010,595,595,595,595,0
|
|
20240112,163800,74473010,595,595,595,595,0
|
|
20240112,163700,74473010,595,595,595,595,0
|
|
20240112,163600,74473010,595,595,595,595,0
|
|
20240112,163500,74473010,595,595,595,595,1997
|
|
20240112,163400,74473010,595,595,595,595,0
|
|
20240112,163300,74473010,595,595,595,595,0
|
|
20240112,163200,74473010,595,595,595,595,0
|
|
20240112,163100,74473010,595,595,595,595,0
|
|
20240112,163000,74473010,595,595,595,595,0
|
|
20240112,162900,74473010,595,595,595,595,0
|
|
20240112,162800,74473010,595,595,595,595,0
|
|
20240112,162700,74473010,595,595,595,595,0
|
|
20240112,162600,74473010,595,595,595,595,0
|
|
20240112,162500,74473010,595,595,595,595,0
|
|
20240112,162400,74473010,595,595,595,595,0
|
|
20240112,162300,74473010,595,595,595,595,0
|
|
20240112,162200,74473010,595,595,595,595,0
|
|
20240112,162100,74473010,595,595,595,595,0
|
|
20240112,162000,74473010,595,595,595,595,0
|
|
20240112,161900,74473010,595,595,595,595,0
|
|
20240112,161800,74473010,595,595,595,595,0
|
|
20240112,161700,74473010,595,595,595,595,0
|
|
20240112,161600,74473010,595,595,595,595,0
|
|
20240112,161500,74473010,595,595,595,595,0
|
|
20240112,161400,74473010,595,595,595,595,0
|
|
20240112,161300,74473010,595,595,595,595,0
|
|
20240112,161200,74473010,595,595,595,595,0
|
|
20240112,161100,74473010,595,595,595,595,0
|
|
20240112,161000,74473010,595,595,595,595,0
|
|
20240112,160900,74473010,595,595,595,595,0
|
|
20240112,160800,74473010,595,595,595,595,0
|
|
20240112,160700,74473010,595,595,595,595,0
|
|
20240112,160600,74473010,595,595,595,595,0
|
|
20240112,160500,74473010,595,595,595,595,1997
|
|
20240112,160400,74473010,595,595,595,595,0
|
|
20240112,160300,74473010,595,595,595,595,0
|
|
20240112,160200,74473010,595,595,595,595,0
|
|
20240112,160100,74473010,595,595,595,595,0
|
|
20240112,160000,74473010,595,595,595,595,0
|
|
20240112,155900,74473010,595,595,595,595,0
|
|
20240112,155800,74473010,595,595,595,595,0
|
|
20240112,155700,74473010,595,595,595,595,0
|
|
20240112,155600,74473010,595,595,595,595,0
|
|
20240112,155500,74473010,595,595,595,595,0
|
|
20240112,155400,74473010,595,595,595,595,0
|
|
20240112,155300,74473010,595,595,595,595,0
|
|
20240112,155200,74473010,595,595,595,595,0
|
|
20240112,155100,74473010,595,595,595,595,0
|
|
20240112,155000,74473010,595,595,595,595,0
|
|
20240112,154900,74473010,595,595,595,595,0
|
|
20240112,154800,74473010,595,595,595,595,0
|
|
20240112,154700,74473010,595,595,595,595,0
|
|
20240112,154600,74473010,595,595,595,595,0
|
|
20240112,154500,74473010,595,595,595,595,0
|
|
20240112,154400,74473010,595,595,595,595,0
|
|
20240112,154300,74473010,595,595,595,595,0
|
|
20240112,154200,74473010,595,595,595,595,0
|
|
20240112,154100,74473010,595,595,595,595,0
|
|
20240112,154000,74473010,595,595,595,595,0
|
|
20240112,153900,74473010,595,595,595,595,0
|
|
20240112,153800,74473010,595,595,595,595,0
|
|
20240112,153700,74473010,595,595,595,595,0
|
|
20240112,153600,74473010,595,595,595,595,0
|
|
20240112,153500,74473010,595,595,595,595,1997
|
|
20240112,153400,74473010,595,595,595,595,0
|
|
20240112,153300,74473010,595,595,595,595,0
|
|
20240112,153200,74473010,595,595,595,595,0
|
|
20240112,153100,74473010,595,595,595,595,0
|
|
20240112,153000,74473010,595,595,595,595,1997
|
|
20240112,152900,73284795,595,595,595,595,0
|
|
20240112,152800,73284795,595,595,595,595,0
|
|
20240112,152700,73284795,595,595,595,595,0
|
|
20240112,152600,73284795,595,595,595,595,0
|
|
20240112,152500,73284795,595,595,595,595,0
|
|
20240112,152400,73284795,595,595,595,595,0
|
|
20240112,152300,73284795,595,595,595,595,0
|
|
20240112,152200,73284795,595,595,595,595,0
|
|
20240112,152100,73284795,595,595,595,595,0
|
|
20240112,152000,73284795,595,595,595,595,0
|
|
20240112,151900,73284795,595,595,595,595,0
|
|
20240112,151800,73284795,595,595,595,595,0
|
|
20240112,151700,73284795,595,596,596,595,1157
|
|
20240112,151600,72596195,596,596,596,596,0
|
|
20240112,151500,72596195,596,596,596,596,55
|
|
20240112,151400,72563415,595,596,596,595,12001
|
|
20240112,151300,65422102,596,596,596,596,0
|
|
20240112,151200,65422102,596,596,596,596,2
|
|
20240112,151100,65420910,596,596,596,596,1000
|
|
20240112,151000,64824910,597,597,597,597,0
|
|
20240112,150900,64824910,597,597,597,597,0
|
|
20240112,150800,64824910,597,597,597,597,0
|
|
20240112,150700,64824910,597,597,597,597,0
|
|
20240112,150600,64824910,597,597,597,597,1
|
|
20240112,150500,64824313,597,597,597,597,2
|
|
20240112,150400,64823119,597,597,597,597,998
|
|
20240112,150300,64227313,597,597,597,597,0
|
|
20240112,150200,64227313,597,597,597,597,0
|
|
20240112,150100,64227313,597,597,597,597,1
|
|
20240112,150000,64226716,599,599,599,599,0
|
|
20240112,145900,64226716,599,599,599,599,0
|
|
20240112,145800,64226716,599,599,599,599,765
|
|
20240112,145700,63768481,599,599,599,599,0
|
|
20240112,145600,63768481,599,599,599,599,0
|
|
20240112,145500,63768481,599,599,599,599,0
|
|
20240112,145400,63768481,599,599,599,599,0
|
|
20240112,145300,63768481,599,599,599,599,1
|
|
20240112,145200,63767882,597,597,597,597,0
|
|
20240112,145100,63767882,597,597,597,597,1
|
|
20240112,145000,63767285,599,599,599,599,0
|
|
20240112,144900,63767285,599,599,599,599,0
|
|
20240112,144800,63767285,599,599,599,599,0
|
|
20240112,144700,63767285,599,599,599,599,0
|
|
20240112,144600,63767285,599,599,599,599,0
|
|
20240112,144500,63767285,599,599,599,599,0
|
|
20240112,144400,63767285,599,599,599,599,0
|
|
20240112,144300,63767285,599,599,599,599,0
|
|
20240112,144200,63767285,599,599,599,599,0
|
|
20240112,144100,63767285,599,599,599,599,0
|
|
20240112,144000,63767285,599,599,599,599,0
|
|
20240112,143900,63767285,599,599,599,599,0
|
|
20240112,143800,63767285,599,599,599,599,0
|
|
20240112,143700,63767285,599,599,599,599,1
|
|
20240112,143600,63766686,598,598,598,598,836
|
|
20240112,143500,63266758,598,598,598,598,0
|
|
20240112,143400,63266758,598,598,598,598,0
|
|
20240112,143300,63266758,598,599,599,598,166
|
|
20240112,143200,63167489,599,599,599,599,0
|
|
20240112,143100,63167489,599,599,599,599,0
|
|
20240112,143000,63167489,599,599,599,599,0
|
|
20240112,142900,63167489,599,599,599,599,0
|
|
20240112,142800,63167489,599,599,599,599,0
|
|
20240112,142700,63167489,599,599,599,599,821
|
|
20240112,142600,62675710,599,600,600,599,210
|
|
20240112,142500,62549890,600,600,600,600,0
|
|
20240112,142400,62549890,600,600,600,600,330
|
|
20240112,142300,62351890,600,600,600,600,100
|
|
20240112,142200,62291890,600,600,600,600,100
|
|
20240112,142100,62231890,600,600,600,600,10
|
|
20240112,142000,62225890,599,599,599,599,5
|
|
20240112,141900,62222895,599,599,599,599,100
|
|
20240112,141800,62162995,600,599,600,599,1000
|
|
20240112,141700,61562996,600,598,600,598,3165
|
|
20240112,141600,59665624,598,598,598,598,0
|
|
20240112,141500,59665624,598,598,598,598,0
|
|
20240112,141400,59665624,598,598,598,598,0
|
|
20240112,141300,59665624,598,598,598,598,0
|
|
20240112,141200,59665624,598,598,598,598,0
|
|
20240112,141100,59665624,598,598,598,598,0
|
|
20240112,141000,59665624,598,597,598,597,2
|
|
20240112,140900,59664429,596,596,596,596,1
|
|
20240112,140800,59663833,596,596,596,596,1
|
|
20240112,140700,59663237,598,598,598,598,0
|
|
20240112,140600,59663237,598,598,598,598,0
|
|
20240112,140500,59663237,598,598,598,598,1
|
|
20240112,140400,59662639,597,597,597,597,1
|
|
20240112,140300,59662042,598,598,598,598,0
|
|
20240112,140200,59662042,598,598,598,598,0
|
|
20240112,140100,59662042,598,598,598,598,1
|
|
20240112,140000,59661444,597,597,597,597,1
|
|
20240112,135900,59660847,597,597,597,597,9
|
|
20240112,135800,59655474,598,598,598,598,0
|
|
20240112,135700,59655474,598,598,598,598,0
|
|
20240112,135600,59655474,598,598,598,598,133
|
|
20240112,135500,59575940,598,598,598,598,0
|
|
20240112,135400,59575940,598,598,598,598,0
|
|
20240112,135300,59575940,598,598,598,598,2
|
|
20240112,135200,59574744,598,598,598,598,0
|
|
20240112,135100,59574744,598,597,598,597,5
|
|
20240112,135000,59571758,598,598,598,598,0
|
|
20240112,134900,59571758,598,598,598,598,0
|
|
20240112,134800,59571758,598,598,598,598,1264
|
|
20240112,134700,58815886,599,599,599,599,0
|
|
20240112,134600,58815886,599,599,599,599,0
|
|
20240112,134500,58815886,599,599,599,599,7
|
|
20240112,134400,58811693,599,599,599,599,100
|
|
20240112,134300,58751793,598,598,598,598,0
|
|
20240112,134200,58751793,598,598,598,598,0
|
|
20240112,134100,58751793,598,598,598,598,0
|
|
20240112,134000,58751793,598,598,598,598,0
|
|
20240112,133900,58751793,598,598,598,598,0
|
|
20240112,133800,58751793,598,598,598,598,940
|
|
20240112,133700,58189673,598,598,598,598,0
|
|
20240112,133600,58189673,598,598,598,598,0
|
|
20240112,133500,58189673,598,598,598,598,1
|
|
20240112,133400,58189075,599,599,599,599,0
|
|
20240112,133300,58189075,599,599,599,599,100
|
|
20240112,133200,58129175,599,599,599,599,0
|
|
20240112,133100,58129175,599,599,599,599,0
|
|
20240112,133000,58129175,599,599,599,599,0
|
|
20240112,132900,58129175,599,599,599,599,0
|
|
20240112,132800,58129175,599,599,599,599,0
|
|
20240112,132700,58129175,599,599,599,599,0
|
|
20240112,132600,58129175,599,599,599,599,0
|
|
20240112,132500,58129175,599,599,599,599,0
|
|
20240112,132400,58129175,599,599,599,599,0
|
|
20240112,132300,58129175,599,599,599,599,0
|
|
20240112,132200,58129175,599,599,599,599,0
|
|
20240112,132100,58129175,599,599,599,599,166
|
|
20240112,132000,58029741,599,599,599,599,0
|
|
20240112,131900,58029741,599,599,599,599,17
|
|
20240112,131800,58019558,599,599,599,599,500
|
|
20240112,131700,57720058,599,599,599,599,0
|
|
20240112,131600,57720058,599,599,599,599,510
|
|
20240112,131500,57414568,598,598,598,598,88
|
|
20240112,131400,57361944,598,598,598,598,0
|
|
20240112,131300,57361944,598,598,598,598,0
|
|
20240112,131200,57361944,598,598,598,598,0
|
|
20240112,131100,57361944,598,598,598,598,0
|
|
20240112,131000,57361944,598,598,598,598,0
|
|
20240112,130900,57361944,598,598,598,598,0
|
|
20240112,130800,57361944,598,598,598,598,0
|
|
20240112,130700,57361944,598,598,598,598,0
|
|
20240112,130600,57361944,598,598,598,598,154
|
|
20240112,130500,57269852,599,599,599,599,0
|
|
20240112,130400,57269852,599,599,599,599,0
|
|
20240112,130300,57269852,599,599,599,599,0
|
|
20240112,130200,57269852,599,599,599,599,0
|
|
20240112,130100,57269852,599,599,599,599,0
|
|
20240112,130000,57269852,599,599,599,599,0
|
|
20240112,125900,57269852,599,599,599,599,0
|
|
20240112,125800,57269852,599,599,599,599,0
|
|
20240112,125700,57269852,599,599,599,599,0
|
|
20240112,125600,57269852,599,599,599,599,0
|
|
20240112,125500,57269852,599,599,599,599,0
|
|
20240112,125400,57269852,599,599,599,599,0
|
|
20240112,125300,57269852,599,599,599,599,0
|
|
20240112,125200,57269852,599,599,599,599,0
|
|
20240112,125100,57269852,599,599,599,599,1856
|
|
20240112,125000,56158108,601,601,601,601,0
|
|
20240112,124900,56158108,601,601,601,601,0
|
|
20240112,124800,56158108,601,601,601,601,0
|
|
20240112,124700,56158108,601,601,601,601,0
|
|
20240112,124600,56158108,601,600,601,600,3000
|
|
20240112,124500,54355245,599,599,599,599,0
|
|
20240112,124400,54355245,599,599,599,599,0
|
|
20240112,124300,54355245,599,599,599,599,227
|
|
20240112,124200,54219272,600,600,600,600,0
|
|
20240112,124100,54219272,600,600,600,600,4913
|
|
20240112,124000,51271472,600,600,600,600,741
|
|
20240112,123900,50826872,600,600,600,600,0
|
|
20240112,123800,50826872,600,600,600,600,0
|
|
20240112,123700,50826872,600,600,600,600,0
|
|
20240112,123600,50826872,600,600,600,600,0
|
|
20240112,123500,50826872,600,600,600,600,8
|
|
20240112,123400,50822072,600,600,600,600,0
|
|
20240112,123300,50822072,600,600,600,600,0
|
|
20240112,123200,50822072,600,600,600,600,0
|
|
20240112,123100,50822072,600,600,600,600,11
|
|
20240112,123000,50815472,600,600,600,600,3
|
|
20240112,122900,50813672,600,600,600,600,297
|
|
20240112,122800,50635472,599,600,601,599,1024
|
|
20240112,122700,50020102,600,600,600,600,1022
|
|
20240112,122600,49406902,600,600,600,600,1
|
|
20240112,122500,49406302,599,599,599,599,1
|
|
20240112,122400,49405703,600,600,600,600,2
|
|
20240112,122300,49404503,600,600,600,600,0
|
|
20240112,122200,49404503,600,600,600,600,24841
|
|
20240112,122100,34499903,600,600,600,600,10
|
|
20240112,122000,34493903,600,600,600,600,0
|
|
20240112,121900,34493903,600,600,600,600,0
|
|
20240112,121800,34493903,600,600,600,600,0
|
|
20240112,121700,34493903,600,600,600,600,0
|
|
20240112,121600,34493903,600,600,600,600,0
|
|
20240112,121500,34493903,600,600,600,600,0
|
|
20240112,121400,34493903,600,600,600,600,0
|
|
20240112,121300,34493903,600,600,600,600,0
|
|
20240112,121200,34493903,600,600,600,600,1
|
|
20240112,121100,34493303,599,599,599,599,1
|
|
20240112,121000,34492704,600,600,600,600,1
|
|
20240112,120900,34492104,599,599,599,599,1
|
|
20240112,120800,34491505,600,600,600,600,0
|
|
20240112,120700,34491505,600,600,600,600,3000
|
|
20240112,120600,32691505,599,599,599,599,0
|
|
20240112,120500,32691505,599,599,599,599,0
|
|
20240112,120400,32691505,599,599,599,599,1
|
|
20240112,120300,32690906,600,600,600,600,0
|
|
20240112,120200,32690906,600,599,600,599,3
|
|
20240112,120100,32689108,599,599,599,599,0
|
|
20240112,120000,32689108,599,599,599,599,1662
|
|
20240112,115900,31693570,598,598,598,598,0
|
|
20240112,115800,31693570,598,598,598,598,1
|
|
20240112,115700,31692972,599,599,599,599,1
|
|
20240112,115600,31692373,599,599,599,599,2
|
|
20240112,115500,31691175,599,599,599,599,1
|
|
20240112,115400,31690576,598,598,598,598,1
|
|
20240112,115300,31689978,599,599,599,599,1
|
|
20240112,115200,31689379,599,599,599,599,1
|
|
20240112,115100,31688780,599,598,599,598,2
|
|
20240112,115000,31687583,598,598,598,598,1
|
|
20240112,114900,31686985,598,599,599,598,5003
|
|
20240112,114800,28695190,599,599,599,599,0
|
|
20240112,114700,28695190,599,599,599,599,1
|
|
20240112,114600,28694591,599,599,599,599,1
|
|
20240112,114500,28693992,598,598,598,598,1
|
|
20240112,114400,28693394,599,599,599,599,1
|
|
20240112,114300,28692795,598,599,599,598,2
|
|
20240112,114200,28691598,599,599,599,599,112
|
|
20240112,114100,28624510,599,599,599,599,1
|
|
20240112,114000,28623911,599,599,599,599,1
|
|
20240112,113900,28623312,599,599,599,599,0
|
|
20240112,113800,28623312,599,599,599,599,19
|
|
20240112,113700,28611931,599,599,599,599,1
|
|
20240112,113600,28611332,599,599,599,599,0
|
|
20240112,113500,28611332,599,599,599,599,2
|
|
20240112,113400,28610134,598,598,598,598,1
|
|
20240112,113300,28609536,599,599,599,599,1
|
|
20240112,113200,28608937,599,599,599,599,51
|
|
20240112,113100,28578388,600,600,600,600,1
|
|
20240112,113000,28577788,600,600,600,600,0
|
|
20240112,112900,28577788,600,600,600,600,1
|
|
20240112,112800,28577188,600,600,600,600,0
|
|
20240112,112700,28577188,600,599,600,599,78
|
|
20240112,112600,28530465,599,599,599,599,1
|
|
20240112,112500,28529866,599,599,599,599,0
|
|
20240112,112400,28529866,599,599,599,599,1
|
|
20240112,112300,28529267,599,599,599,599,0
|
|
20240112,112200,28529267,599,599,599,599,1
|
|
20240112,112100,28528668,599,599,599,599,1
|
|
20240112,112000,28528069,599,599,599,599,1
|
|
20240112,111900,28527470,599,598,599,598,3
|
|
20240112,111800,28525674,599,599,599,599,1
|
|
20240112,111700,28525075,599,599,599,599,970
|
|
20240112,111600,27944045,599,599,600,599,1879
|
|
20240112,111500,26818523,600,600,600,600,11
|
|
20240112,111400,26811923,599,600,600,599,151
|
|
20240112,111300,26721473,600,600,600,600,0
|
|
20240112,111200,26721473,600,600,600,600,0
|
|
20240112,111100,26721473,600,600,600,600,1000
|
|
20240112,111000,26121473,600,599,600,599,3
|
|
20240112,110900,26119675,599,598,599,598,18121
|
|
20240112,110800,15276463,599,599,599,599,1
|
|
20240112,110700,15275864,599,599,599,599,0
|
|
20240112,110600,15275864,599,599,599,599,0
|
|
20240112,110500,15275864,599,599,599,599,1
|
|
20240112,110400,15275265,598,598,598,598,454
|
|
20240112,110300,15003773,598,598,598,598,1
|
|
20240112,110200,15003175,598,598,598,598,0
|
|
20240112,110100,15003175,598,598,598,598,0
|
|
20240112,110000,15003175,598,598,598,598,1
|
|
20240112,105900,15002577,598,597,598,597,2
|
|
20240112,105800,15001382,598,598,598,598,1
|
|
20240112,105700,15000784,598,598,598,598,11
|
|
20240112,105600,14994206,598,598,598,598,0
|
|
20240112,105500,14994206,598,598,598,598,0
|
|
20240112,105400,14994206,598,598,598,598,1
|
|
20240112,105300,14993608,598,598,598,598,1
|
|
20240112,105200,14993010,598,598,598,598,1
|
|
20240112,105100,14992412,598,598,598,598,0
|
|
20240112,105000,14992412,598,598,598,598,1
|
|
20240112,104900,14991814,598,598,598,598,1
|
|
20240112,104800,14991216,598,598,598,598,1
|
|
20240112,104700,14990618,598,598,598,598,1
|
|
20240112,104600,14990020,598,598,598,598,1
|
|
20240112,104500,14989422,598,598,598,598,0
|
|
20240112,104400,14989422,598,598,598,598,0
|
|
20240112,104300,14989422,598,598,598,598,1
|
|
20240112,104200,14988824,598,598,598,598,1
|
|
20240112,104100,14988226,598,598,598,598,1
|
|
20240112,104000,14987628,598,598,598,598,0
|
|
20240112,103900,14987628,598,599,599,598,2990
|
|
20240112,103800,13199607,599,599,599,599,0
|
|
20240112,103700,13199607,599,598,599,598,12
|
|
20240112,103600,13192430,598,598,598,598,1
|
|
20240112,103500,13191832,599,597,599,597,3
|
|
20240112,103400,13190038,597,597,597,597,4
|
|
20240112,103300,13187650,597,597,597,597,2
|
|
20240112,103200,13186456,600,600,600,600,0
|
|
20240112,103100,13186456,600,597,600,597,15
|
|
20240112,103000,13177463,597,597,597,597,1
|
|
20240112,102900,13176866,595,597,597,595,1316
|
|
20240112,102800,12393777,599,599,599,599,1
|
|
20240112,102700,12393178,599,599,599,599,2000
|
|
20240112,102600,11195178,599,599,599,599,1
|
|
20240112,102500,11194579,598,598,598,598,1
|
|
20240112,102400,11193981,597,597,597,597,1
|
|
20240112,102300,11193384,597,597,597,597,1
|
|
20240112,102200,11192787,599,597,599,597,10001
|
|
20240112,102100,5209834,595,595,595,595,1
|
|
20240112,102000,5209239,597,597,597,597,1
|
|
20240112,101900,5208642,597,597,597,597,1
|
|
20240112,101800,5208045,597,597,597,597,0
|
|
20240112,101700,5208045,597,597,597,597,1
|
|
20240112,101600,5207448,597,597,597,597,1
|
|
20240112,101500,5206851,597,597,597,597,0
|
|
20240112,101400,5206851,597,597,597,597,1
|
|
20240112,101300,5206254,597,597,597,597,0
|
|
20240112,101200,5206254,597,597,597,597,1
|
|
20240112,101100,5205657,596,597,597,596,10
|
|
20240112,101000,5199696,596,597,597,596,2
|
|
20240112,100900,5198503,597,597,597,597,0
|
|
20240112,100800,5198503,597,597,597,597,1
|
|
20240112,100700,5197906,597,597,597,597,0
|
|
20240112,100600,5197906,597,597,597,597,1
|
|
20240112,100500,5197309,597,597,597,597,1
|
|
20240112,100400,5196712,597,597,597,597,1
|
|
20240112,100300,5196115,597,597,597,597,0
|
|
20240112,100200,5196115,597,597,597,597,1
|
|
20240112,100100,5195518,597,597,597,597,1
|
|
20240112,100000,5194921,595,597,597,595,1501
|
|
20240112,095900,4301824,597,597,597,597,1
|
|
20240112,095800,4301227,595,595,595,595,84
|
|
20240112,095700,4251247,597,597,597,597,1
|
|
20240112,095600,4250650,596,596,596,596,1
|
|
20240112,095500,4250054,597,597,597,597,1
|
|
20240112,095400,4249457,596,597,597,596,946
|
|
20240112,095300,3685640,597,597,597,597,7
|
|
20240112,095200,3681461,597,597,597,597,0
|
|
20240112,095100,3681461,597,597,597,597,0
|
|
20240112,095000,3681461,597,597,597,597,1
|
|
20240112,094900,3680864,597,597,597,597,1
|
|
20240112,094800,3680267,597,597,597,597,1
|
|
20240112,094700,3679670,597,597,597,595,7
|
|
20240112,094600,3675493,595,595,595,595,0
|
|
20240112,094500,3675493,595,595,595,595,0
|
|
20240112,094400,3675493,595,597,597,595,2
|
|
20240112,094300,3674301,597,597,597,597,12
|
|
20240112,094200,3667137,598,597,598,597,4
|
|
20240112,094100,3664748,597,597,597,597,3
|
|
20240112,094000,3662957,597,597,597,597,1
|
|
20240112,093900,3662360,597,597,598,597,6
|
|
20240112,093800,3658774,597,595,597,595,345
|
|
20240112,093700,3453157,596,596,596,596,11
|
|
20240112,093600,3446601,598,596,598,596,1001
|
|
20240112,093500,2848255,597,597,597,597,0
|
|
20240112,093400,2848255,597,597,597,597,0
|
|
20240112,093300,2848255,597,597,597,595,515
|
|
20240112,093200,2541346,597,597,597,597,1
|
|
20240112,093100,2540749,597,596,597,596,2
|
|
20240112,093000,2539556,596,597,597,596,12
|
|
20240112,092900,2532394,597,597,597,597,1
|
|
20240112,092800,2531797,596,596,596,596,1
|
|
20240112,092700,2531201,597,596,597,596,7
|
|
20240112,092600,2527028,597,597,597,597,18
|
|
20240112,092500,2516282,596,596,597,596,3
|
|
20240112,092400,2514493,597,597,597,597,0
|
|
20240112,092300,2514493,597,597,597,597,0
|
|
20240112,092200,2514493,597,596,597,596,2
|
|
20240112,092100,2513300,597,597,597,597,1
|
|
20240112,092000,2512703,597,597,597,597,1
|
|
20240112,091900,2512106,596,596,596,596,0
|
|
20240112,091800,2512106,596,597,597,596,2
|
|
20240112,091700,2510913,597,597,597,597,0
|
|
20240112,091600,2510913,597,597,597,597,1
|
|
20240112,091500,2510316,597,596,597,596,2
|
|
20240112,091400,2509123,598,598,598,598,1
|
|
20240112,091300,2508525,598,598,598,598,0
|
|
20240112,091200,2508525,598,596,598,596,2
|
|
20240112,091100,2507331,598,598,598,598,0
|
|
20240112,091000,2507331,598,597,598,597,3
|
|
20240112,090900,2505538,595,596,596,595,3104
|
|
20240112,090800,658657,595,595,595,595,0
|
|
20240112,090700,658657,595,596,596,595,2
|
|
20240112,090600,657466,596,598,598,596,419
|
|
20240112,090500,407740,598,598,598,598,30
|
|
20240112,090400,389800,598,598,598,598,501
|
|
20240112,090300,90202,598,598,598,598,1
|
|
20240112,090200,89604,596,596,596,596,48
|
|
20240112,090100,60996,598,598,598,598,1
|
|
20240112,090000,60398,598,598,598,598,101
|