578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183500,98495332,588,588,588,588,2339
|
|
20240115,183400,98495332,588,588,588,588,0
|
|
20240115,183300,98495332,588,588,588,588,0
|
|
20240115,183200,98495332,588,588,588,588,0
|
|
20240115,183100,98495332,588,588,588,588,0
|
|
20240115,183000,98495332,588,588,588,588,0
|
|
20240115,182900,98495332,588,588,588,588,0
|
|
20240115,182800,98495332,588,588,588,588,0
|
|
20240115,182700,98495332,588,588,588,588,0
|
|
20240115,182600,98495332,588,588,588,588,0
|
|
20240115,182500,98495332,588,588,588,588,0
|
|
20240115,182400,98495332,588,588,588,588,0
|
|
20240115,182300,98495332,588,588,588,588,0
|
|
20240115,182200,98495332,588,588,588,588,0
|
|
20240115,182100,98495332,588,588,588,588,0
|
|
20240115,182000,98495332,588,588,588,588,0
|
|
20240115,181900,98495332,588,588,588,588,0
|
|
20240115,181800,98495332,588,588,588,588,0
|
|
20240115,181700,98495332,588,588,588,588,0
|
|
20240115,181600,98495332,588,588,588,588,0
|
|
20240115,181500,98495332,588,588,588,588,0
|
|
20240115,181400,98495332,588,588,588,588,0
|
|
20240115,181300,98495332,588,588,588,588,0
|
|
20240115,181200,98495332,588,588,588,588,0
|
|
20240115,181100,98495332,588,588,588,588,0
|
|
20240115,181000,98495332,588,588,588,588,0
|
|
20240115,180900,98495332,588,588,588,588,0
|
|
20240115,180800,98495332,588,588,588,588,0
|
|
20240115,180700,98495332,588,588,588,588,0
|
|
20240115,180600,98495332,588,588,588,588,0
|
|
20240115,180500,98495332,588,588,588,588,2339
|
|
20240115,180400,98495332,588,588,588,588,0
|
|
20240115,180300,98495332,588,588,588,588,0
|
|
20240115,180200,98495332,588,588,588,588,0
|
|
20240115,180100,98495332,588,588,588,588,0
|
|
20240115,180000,98495332,588,588,588,588,0
|
|
20240115,175900,98495332,588,588,588,588,0
|
|
20240115,175800,98495332,588,588,588,588,0
|
|
20240115,175700,98495332,588,588,588,588,0
|
|
20240115,175600,98495332,588,588,588,588,0
|
|
20240115,175500,98495332,588,588,588,588,0
|
|
20240115,175400,98495332,588,588,588,588,0
|
|
20240115,175300,98495332,588,588,588,588,0
|
|
20240115,175200,98495332,588,588,588,588,0
|
|
20240115,175100,98495332,588,588,588,588,0
|
|
20240115,175000,98495332,588,588,588,588,0
|
|
20240115,174900,98495332,588,588,588,588,0
|
|
20240115,174800,98495332,588,588,588,588,0
|
|
20240115,174700,98495332,588,588,588,588,0
|
|
20240115,174600,98495332,588,588,588,588,0
|
|
20240115,174500,98495332,588,588,588,588,0
|
|
20240115,174400,98495332,588,588,588,588,0
|
|
20240115,174300,98495332,588,588,588,588,0
|
|
20240115,174200,98495332,588,588,588,588,0
|
|
20240115,174100,98495332,588,588,588,588,0
|
|
20240115,174000,98495332,588,588,588,588,0
|
|
20240115,173900,98495332,588,588,588,588,0
|
|
20240115,173800,98495332,588,588,588,588,0
|
|
20240115,173700,98495332,588,588,588,588,0
|
|
20240115,173600,98495332,588,588,588,588,0
|
|
20240115,173500,98495332,588,588,588,588,2339
|
|
20240115,173400,98495332,588,588,588,588,0
|
|
20240115,173300,98495332,588,588,588,588,0
|
|
20240115,173200,98495332,588,588,588,588,0
|
|
20240115,173100,98495332,588,588,588,588,0
|
|
20240115,173000,98495332,588,588,588,588,0
|
|
20240115,172900,98495332,588,588,588,588,0
|
|
20240115,172800,98495332,588,588,588,588,0
|
|
20240115,172700,98495332,588,588,588,588,0
|
|
20240115,172600,98495332,588,588,588,588,0
|
|
20240115,172500,98495332,588,588,588,588,0
|
|
20240115,172400,98495332,588,588,588,588,0
|
|
20240115,172300,98495332,588,588,588,588,0
|
|
20240115,172200,98495332,588,588,588,588,0
|
|
20240115,172100,98495332,588,588,588,588,0
|
|
20240115,172000,98495332,588,588,588,588,0
|
|
20240115,171900,98495332,588,588,588,588,0
|
|
20240115,171800,98495332,588,588,588,588,0
|
|
20240115,171700,98495332,588,588,588,588,0
|
|
20240115,171600,98495332,588,588,588,588,0
|
|
20240115,171500,98495332,588,588,588,588,0
|
|
20240115,171400,98495332,588,588,588,588,0
|
|
20240115,171300,98495332,588,588,588,588,0
|
|
20240115,171200,98495332,588,588,588,588,0
|
|
20240115,171100,98495332,588,588,588,588,0
|
|
20240115,171000,98495332,588,588,588,588,0
|
|
20240115,170900,98495332,588,588,588,588,0
|
|
20240115,170800,98495332,588,588,588,588,0
|
|
20240115,170700,98495332,588,588,588,588,0
|
|
20240115,170600,98495332,588,588,588,588,0
|
|
20240115,170500,98495332,588,588,588,588,2339
|
|
20240115,170400,98495332,588,588,588,588,0
|
|
20240115,170300,98495332,588,588,588,588,0
|
|
20240115,170200,98495332,588,588,588,588,0
|
|
20240115,170100,98495332,588,588,588,588,0
|
|
20240115,170000,98495332,588,588,588,588,0
|
|
20240115,165900,98495332,588,588,588,588,0
|
|
20240115,165800,98495332,588,588,588,588,0
|
|
20240115,165700,98495332,588,588,588,588,0
|
|
20240115,165600,98495332,588,588,588,588,0
|
|
20240115,165500,98495332,588,588,588,588,0
|
|
20240115,165400,98495332,588,588,588,588,0
|
|
20240115,165300,98495332,588,588,588,588,0
|
|
20240115,165200,98495332,588,588,588,588,0
|
|
20240115,165100,98495332,588,588,588,588,0
|
|
20240115,165000,98495332,588,588,588,588,0
|
|
20240115,164900,98495332,588,588,588,588,0
|
|
20240115,164800,98495332,588,588,588,588,0
|
|
20240115,164700,98495332,588,588,588,588,0
|
|
20240115,164600,98495332,588,588,588,588,0
|
|
20240115,164500,98495332,588,588,588,588,0
|
|
20240115,164400,98495332,588,588,588,588,0
|
|
20240115,164300,98495332,588,588,588,588,0
|
|
20240115,164200,98495332,588,588,588,588,0
|
|
20240115,164100,98495332,588,588,588,588,0
|
|
20240115,164000,98495332,588,588,588,588,0
|
|
20240115,163900,98495332,588,588,588,588,0
|
|
20240115,163800,98495332,588,588,588,588,0
|
|
20240115,163700,98495332,588,588,588,588,0
|
|
20240115,163600,98495332,588,588,588,588,0
|
|
20240115,163500,98495332,588,588,588,588,2339
|
|
20240115,163400,98495332,588,588,588,588,0
|
|
20240115,163300,98495332,588,588,588,588,0
|
|
20240115,163200,98495332,588,588,588,588,0
|
|
20240115,163100,98495332,588,588,588,588,0
|
|
20240115,163000,98495332,588,588,588,588,0
|
|
20240115,162900,98495332,588,588,588,588,0
|
|
20240115,162800,98495332,588,588,588,588,0
|
|
20240115,162700,98495332,588,588,588,588,0
|
|
20240115,162600,98495332,588,588,588,588,0
|
|
20240115,162500,98495332,588,588,588,588,0
|
|
20240115,162400,98495332,588,588,588,588,0
|
|
20240115,162300,98495332,588,588,588,588,0
|
|
20240115,162200,98495332,588,588,588,588,0
|
|
20240115,162100,98495332,588,588,588,588,0
|
|
20240115,162000,98495332,588,588,588,588,0
|
|
20240115,161900,98495332,588,588,588,588,0
|
|
20240115,161800,98495332,588,588,588,588,0
|
|
20240115,161700,98495332,588,588,588,588,0
|
|
20240115,161600,98495332,588,588,588,588,0
|
|
20240115,161500,98495332,588,588,588,588,0
|
|
20240115,161400,98495332,588,588,588,588,0
|
|
20240115,161300,98495332,588,588,588,588,0
|
|
20240115,161200,98495332,588,588,588,588,0
|
|
20240115,161100,98495332,588,588,588,588,0
|
|
20240115,161000,98495332,588,588,588,588,0
|
|
20240115,160900,98495332,588,588,588,588,0
|
|
20240115,160800,98495332,588,588,588,588,0
|
|
20240115,160700,98495332,588,588,588,588,0
|
|
20240115,160600,98495332,588,588,588,588,0
|
|
20240115,160500,98495332,588,588,588,588,2339
|
|
20240115,160400,98495332,588,588,588,588,0
|
|
20240115,160300,98495332,588,588,588,588,0
|
|
20240115,160200,98495332,588,588,588,588,0
|
|
20240115,160100,98495332,588,588,588,588,0
|
|
20240115,160000,98495332,588,588,588,588,0
|
|
20240115,155900,98495332,588,588,588,588,0
|
|
20240115,155800,98495332,588,588,588,588,0
|
|
20240115,155700,98495332,588,588,588,588,0
|
|
20240115,155600,98495332,588,588,588,588,0
|
|
20240115,155500,98495332,588,588,588,588,0
|
|
20240115,155400,98495332,588,588,588,588,0
|
|
20240115,155300,98495332,588,588,588,588,0
|
|
20240115,155200,98495332,588,588,588,588,0
|
|
20240115,155100,98495332,588,588,588,588,0
|
|
20240115,155000,98495332,588,588,588,588,0
|
|
20240115,154900,98495332,588,588,588,588,0
|
|
20240115,154800,98495332,588,588,588,588,0
|
|
20240115,154700,98495332,588,588,588,588,0
|
|
20240115,154600,98495332,588,588,588,588,0
|
|
20240115,154500,98495332,588,588,588,588,0
|
|
20240115,154400,98495332,588,588,588,588,0
|
|
20240115,154300,98495332,588,588,588,588,0
|
|
20240115,154200,98495332,588,588,588,588,0
|
|
20240115,154100,98495332,588,588,588,588,0
|
|
20240115,154000,98495332,588,588,588,588,0
|
|
20240115,153900,98495332,588,588,588,588,0
|
|
20240115,153800,98495332,588,588,588,588,0
|
|
20240115,153700,98495332,588,588,588,588,0
|
|
20240115,153600,98495332,588,588,588,588,0
|
|
20240115,153500,98495332,588,588,588,588,2339
|
|
20240115,153400,98495332,588,588,588,588,0
|
|
20240115,153300,98495332,588,588,588,588,0
|
|
20240115,153200,98495332,588,588,588,588,0
|
|
20240115,153100,98495332,588,588,588,588,0
|
|
20240115,153000,98495332,588,588,588,588,2339
|
|
20240115,152900,97120000,585,585,585,585,0
|
|
20240115,152800,97120000,585,585,585,585,0
|
|
20240115,152700,97120000,585,585,585,585,0
|
|
20240115,152600,97120000,585,585,585,585,0
|
|
20240115,152500,97120000,585,585,585,585,0
|
|
20240115,152400,97120000,585,585,585,585,0
|
|
20240115,152300,97120000,585,585,585,585,0
|
|
20240115,152200,97120000,585,585,585,585,0
|
|
20240115,152100,97120000,585,585,585,585,0
|
|
20240115,152000,97120000,585,585,585,585,0
|
|
20240115,151900,97120000,585,585,585,585,0
|
|
20240115,151800,97120000,585,585,585,585,231
|
|
20240115,151700,96984865,585,585,585,585,0
|
|
20240115,151600,96984865,585,585,585,585,186
|
|
20240115,151500,96876055,585,585,585,585,0
|
|
20240115,151400,96876055,585,585,585,585,0
|
|
20240115,151300,96876055,585,585,585,585,86
|
|
20240115,151200,96825745,585,585,585,585,0
|
|
20240115,151100,96825745,585,585,585,585,0
|
|
20240115,151000,96825745,585,585,585,585,1
|
|
20240115,150900,96825160,585,585,585,585,0
|
|
20240115,150800,96825160,585,585,585,585,0
|
|
20240115,150700,96825160,585,585,585,585,0
|
|
20240115,150600,96825160,585,585,585,585,0
|
|
20240115,150500,96825160,585,585,585,585,0
|
|
20240115,150400,96825160,585,585,585,585,0
|
|
20240115,150300,96825160,585,585,585,585,0
|
|
20240115,150200,96825160,585,585,585,585,3
|
|
20240115,150100,96823405,584,584,584,584,0
|
|
20240115,150000,96823405,584,584,584,584,5
|
|
20240115,145900,96820485,584,584,585,584,12
|
|
20240115,145800,96813473,586,584,586,584,10
|
|
20240115,145700,96807628,584,584,584,584,52
|
|
20240115,145600,96777260,583,583,583,583,0
|
|
20240115,145500,96777260,583,583,583,583,0
|
|
20240115,145400,96777260,583,583,583,583,0
|
|
20240115,145300,96777260,583,583,583,583,1
|
|
20240115,145200,96776677,586,586,586,586,0
|
|
20240115,145100,96776677,586,586,586,586,106
|
|
20240115,145000,96714561,586,586,586,586,0
|
|
20240115,144900,96714561,586,586,586,586,0
|
|
20240115,144800,96714561,586,586,586,586,0
|
|
20240115,144700,96714561,586,586,586,586,0
|
|
20240115,144600,96714561,586,585,586,585,1002
|
|
20240115,144500,96127554,585,585,585,585,1
|
|
20240115,144400,96126969,585,585,585,585,0
|
|
20240115,144300,96126969,585,585,585,585,0
|
|
20240115,144200,96126969,585,585,585,585,40
|
|
20240115,144100,96103569,585,585,585,585,0
|
|
20240115,144000,96103569,585,585,585,585,0
|
|
20240115,143900,96103569,585,585,585,585,0
|
|
20240115,143800,96103569,585,585,585,585,0
|
|
20240115,143700,96103569,585,585,585,585,0
|
|
20240115,143600,96103569,585,585,585,585,0
|
|
20240115,143500,96103569,585,585,585,585,0
|
|
20240115,143400,96103569,585,585,585,585,0
|
|
20240115,143300,96103569,585,585,585,585,0
|
|
20240115,143200,96103569,585,585,585,585,0
|
|
20240115,143100,96103569,585,585,585,585,0
|
|
20240115,143000,96103569,585,585,585,585,0
|
|
20240115,142900,96103569,585,585,585,585,0
|
|
20240115,142800,96103569,585,585,585,585,0
|
|
20240115,142700,96103569,585,585,585,585,0
|
|
20240115,142600,96103569,585,585,585,585,0
|
|
20240115,142500,96103569,585,585,585,585,0
|
|
20240115,142400,96103569,585,585,585,585,0
|
|
20240115,142300,96103569,585,585,585,585,1046
|
|
20240115,142200,95491659,585,584,585,584,3031
|
|
20240115,142100,93719143,584,584,584,584,0
|
|
20240115,142000,93719143,584,584,584,584,0
|
|
20240115,141900,93719143,584,584,584,584,0
|
|
20240115,141800,93719143,584,584,584,584,0
|
|
20240115,141700,93719143,584,584,584,584,0
|
|
20240115,141600,93719143,584,584,584,584,0
|
|
20240115,141500,93719143,584,584,584,584,0
|
|
20240115,141400,93719143,584,584,584,584,0
|
|
20240115,141300,93719143,584,583,584,583,103
|
|
20240115,141200,93658994,584,583,584,583,28
|
|
20240115,141100,93642647,583,583,583,583,4
|
|
20240115,141000,93640315,583,583,583,583,4
|
|
20240115,140900,93637983,583,584,584,583,64
|
|
20240115,140800,93600611,584,584,584,584,1383
|
|
20240115,140700,92792939,584,584,584,584,200
|
|
20240115,140600,92676139,584,584,584,584,1
|
|
20240115,140500,92675555,582,582,582,582,0
|
|
20240115,140400,92675555,582,582,582,582,0
|
|
20240115,140300,92675555,582,582,582,582,0
|
|
20240115,140200,92675555,582,583,583,582,2602
|
|
20240115,140100,91158619,583,586,586,583,16702
|
|
20240115,140000,81399601,586,586,586,586,0
|
|
20240115,135900,81399601,586,586,586,586,0
|
|
20240115,135800,81399601,586,586,586,586,0
|
|
20240115,135700,81399601,586,587,587,586,5010
|
|
20240115,135600,78463731,587,587,587,587,100
|
|
20240115,135500,78405031,587,587,587,587,0
|
|
20240115,135400,78405031,587,587,587,587,1800
|
|
20240115,135300,77348431,586,586,586,586,0
|
|
20240115,135200,77348431,586,586,586,586,0
|
|
20240115,135100,77348431,586,586,586,586,1
|
|
20240115,135000,77347845,587,587,587,587,0
|
|
20240115,134900,77347845,587,587,587,587,2
|
|
20240115,134800,77346671,587,587,587,587,0
|
|
20240115,134700,77346671,587,587,587,587,1235
|
|
20240115,134600,76621726,587,587,587,587,4
|
|
20240115,134500,76619378,587,587,587,587,4
|
|
20240115,134400,76617030,587,587,587,587,6
|
|
20240115,134300,76613508,587,587,587,587,4
|
|
20240115,134200,76611160,587,587,587,587,4
|
|
20240115,134100,76608812,587,587,587,587,4
|
|
20240115,134000,76606464,587,587,587,587,8
|
|
20240115,133900,76601768,587,587,587,587,124
|
|
20240115,133800,76528980,588,588,588,588,0
|
|
20240115,133700,76528980,588,588,588,588,1
|
|
20240115,133600,76528392,588,588,588,588,20
|
|
20240115,133500,76516632,588,588,588,588,50
|
|
20240115,133400,76487232,588,588,588,588,0
|
|
20240115,133300,76487232,588,588,588,588,0
|
|
20240115,133200,76487232,588,588,588,588,0
|
|
20240115,133100,76487232,588,588,588,588,0
|
|
20240115,133000,76487232,588,588,588,588,7
|
|
20240115,132900,76483116,588,588,588,588,0
|
|
20240115,132800,76483116,588,588,588,588,0
|
|
20240115,132700,76483116,588,588,588,588,0
|
|
20240115,132600,76483116,588,588,588,588,0
|
|
20240115,132500,76483116,588,588,588,588,0
|
|
20240115,132400,76483116,588,588,588,588,50
|
|
20240115,132300,76453716,587,587,587,587,0
|
|
20240115,132200,76453716,587,587,587,587,0
|
|
20240115,132100,76453716,587,587,587,587,0
|
|
20240115,132000,76453716,587,587,587,587,0
|
|
20240115,131900,76453716,587,587,587,587,0
|
|
20240115,131800,76453716,587,587,587,587,0
|
|
20240115,131700,76453716,587,587,587,587,1
|
|
20240115,131600,76453129,587,587,587,587,0
|
|
20240115,131500,76453129,587,587,587,587,1
|
|
20240115,131400,76452542,590,590,590,590,0
|
|
20240115,131300,76452542,590,590,590,590,0
|
|
20240115,131200,76452542,590,590,590,590,0
|
|
20240115,131100,76452542,590,590,590,590,0
|
|
20240115,131000,76452542,590,590,590,590,0
|
|
20240115,130900,76452542,590,590,590,590,0
|
|
20240115,130800,76452542,590,590,590,590,0
|
|
20240115,130700,76452542,590,590,590,590,0
|
|
20240115,130600,76452542,590,590,590,590,0
|
|
20240115,130500,76452542,590,590,590,590,0
|
|
20240115,130400,76452542,590,590,590,590,0
|
|
20240115,130300,76452542,590,590,590,590,0
|
|
20240115,130200,76452542,590,590,590,590,0
|
|
20240115,130100,76452542,590,590,590,590,0
|
|
20240115,130000,76452542,590,590,590,590,0
|
|
20240115,125900,76452542,590,590,590,590,0
|
|
20240115,125800,76452542,590,590,590,590,0
|
|
20240115,125700,76452542,590,590,590,590,0
|
|
20240115,125600,76452542,590,590,590,590,0
|
|
20240115,125500,76452542,590,590,590,590,0
|
|
20240115,125400,76452542,590,590,590,590,0
|
|
20240115,125300,76452542,590,590,590,590,0
|
|
20240115,125200,76452542,590,590,590,590,0
|
|
20240115,125100,76452542,590,590,590,590,0
|
|
20240115,125000,76452542,590,590,590,590,0
|
|
20240115,124900,76452542,590,588,590,588,1201
|
|
20240115,124800,75744055,588,588,588,588,5
|
|
20240115,124700,75741115,588,588,588,588,0
|
|
20240115,124600,75741115,588,588,588,588,0
|
|
20240115,124500,75741115,588,588,588,588,0
|
|
20240115,124400,75741115,588,588,588,588,0
|
|
20240115,124300,75741115,588,588,588,588,0
|
|
20240115,124200,75741115,588,588,588,588,0
|
|
20240115,124100,75741115,588,588,588,588,0
|
|
20240115,124000,75741115,588,588,588,588,1490
|
|
20240115,123900,74864995,587,587,587,587,0
|
|
20240115,123800,74864995,587,587,587,587,1
|
|
20240115,123700,74864408,588,588,588,588,7456
|
|
20240115,123600,70480280,588,588,588,588,0
|
|
20240115,123500,70480280,588,589,589,588,2
|
|
20240115,123400,70479103,588,588,588,588,0
|
|
20240115,123300,70479103,588,588,588,588,0
|
|
20240115,123200,70479103,588,588,588,588,0
|
|
20240115,123100,70479103,588,588,588,588,0
|
|
20240115,123000,70479103,588,588,588,588,0
|
|
20240115,122900,70479103,588,588,588,588,0
|
|
20240115,122800,70479103,588,588,588,588,0
|
|
20240115,122700,70479103,588,588,588,588,0
|
|
20240115,122600,70479103,588,588,588,588,0
|
|
20240115,122500,70479103,588,588,588,588,0
|
|
20240115,122400,70479103,588,588,588,588,0
|
|
20240115,122300,70479103,588,588,588,588,0
|
|
20240115,122200,70479103,588,588,588,588,59
|
|
20240115,122100,70444411,589,589,589,589,333
|
|
20240115,122000,70248274,589,589,589,589,0
|
|
20240115,121900,70248274,589,589,589,589,20
|
|
20240115,121800,70236494,589,589,589,589,0
|
|
20240115,121700,70236494,589,589,589,589,0
|
|
20240115,121600,70236494,589,589,589,589,0
|
|
20240115,121500,70236494,589,589,589,589,2
|
|
20240115,121400,70235316,588,588,588,588,0
|
|
20240115,121300,70235316,588,588,588,588,0
|
|
20240115,121200,70235316,588,588,588,588,0
|
|
20240115,121100,70235316,588,588,588,588,0
|
|
20240115,121000,70235316,588,588,588,588,0
|
|
20240115,120900,70235316,588,588,588,588,0
|
|
20240115,120800,70235316,588,588,588,588,0
|
|
20240115,120700,70235316,588,588,588,588,0
|
|
20240115,120600,70235316,588,588,588,588,0
|
|
20240115,120500,70235316,588,588,588,588,0
|
|
20240115,120400,70235316,588,588,588,588,0
|
|
20240115,120300,70235316,588,588,588,588,0
|
|
20240115,120200,70235316,588,588,588,588,0
|
|
20240115,120100,70235316,588,588,588,588,0
|
|
20240115,120000,70235316,588,588,588,588,0
|
|
20240115,115900,70235316,588,588,588,588,0
|
|
20240115,115800,70235316,588,588,588,588,0
|
|
20240115,115700,70235316,588,588,588,588,0
|
|
20240115,115600,70235316,588,588,588,588,0
|
|
20240115,115500,70235316,588,588,588,588,0
|
|
20240115,115400,70235316,588,588,588,588,0
|
|
20240115,115300,70235316,588,588,588,588,0
|
|
20240115,115200,70235316,588,588,588,588,0
|
|
20240115,115100,70235316,588,588,588,588,0
|
|
20240115,115000,70235316,588,588,588,588,0
|
|
20240115,114900,70235316,588,588,588,588,4
|
|
20240115,114800,70232964,588,588,588,588,5
|
|
20240115,114700,70230024,588,589,589,588,5
|
|
20240115,114600,70227083,588,588,588,588,8
|
|
20240115,114500,70222379,589,589,589,589,34
|
|
20240115,114400,70202353,588,588,588,588,1
|
|
20240115,114300,70201765,588,588,588,588,0
|
|
20240115,114200,70201765,588,588,588,588,0
|
|
20240115,114100,70201765,588,588,588,588,0
|
|
20240115,114000,70201765,588,588,588,588,0
|
|
20240115,113900,70201765,588,588,588,588,0
|
|
20240115,113800,70201765,588,589,590,588,5001
|
|
20240115,113700,67251617,588,588,588,588,0
|
|
20240115,113600,67251617,588,588,588,588,0
|
|
20240115,113500,67251617,588,588,588,588,0
|
|
20240115,113400,67251617,588,588,588,588,3081
|
|
20240115,113300,65439989,588,588,588,588,1000
|
|
20240115,113200,64851989,588,588,588,588,0
|
|
20240115,113100,64851989,588,588,588,588,0
|
|
20240115,113000,64851989,588,588,588,588,0
|
|
20240115,112900,64851989,588,588,588,588,0
|
|
20240115,112800,64851989,588,588,588,588,0
|
|
20240115,112700,64851989,588,588,588,588,779
|
|
20240115,112600,64393937,588,588,588,588,2989
|
|
20240115,112500,62636405,588,588,588,588,0
|
|
20240115,112400,62636405,588,588,588,588,0
|
|
20240115,112300,62636405,588,588,588,588,0
|
|
20240115,112200,62636405,588,588,588,588,0
|
|
20240115,112100,62636405,588,588,588,588,0
|
|
20240115,112000,62636405,588,588,588,588,0
|
|
20240115,111900,62636405,588,588,588,588,0
|
|
20240115,111800,62636405,588,588,588,588,57
|
|
20240115,111700,62602889,588,588,588,588,0
|
|
20240115,111600,62602889,588,588,588,588,500
|
|
20240115,111500,62308889,588,589,589,588,345
|
|
20240115,111400,62105685,589,589,589,589,54
|
|
20240115,111300,62073879,590,590,590,590,2
|
|
20240115,111200,62072699,590,590,590,590,3
|
|
20240115,111100,62070929,590,590,590,590,0
|
|
20240115,111000,62070929,590,590,590,590,5
|
|
20240115,110900,62067979,590,590,590,590,0
|
|
20240115,110800,62067979,590,590,590,590,0
|
|
20240115,110700,62067979,590,590,590,590,0
|
|
20240115,110600,62067979,590,590,590,590,0
|
|
20240115,110500,62067979,590,590,590,590,7
|
|
20240115,110400,62063849,589,589,589,589,0
|
|
20240115,110300,62063849,589,589,589,589,0
|
|
20240115,110200,62063849,589,589,589,589,0
|
|
20240115,110100,62063849,589,589,589,589,0
|
|
20240115,110000,62063849,589,590,590,589,1123
|
|
20240115,105900,61402062,591,591,591,591,155
|
|
20240115,105800,61310457,593,593,593,593,0
|
|
20240115,105700,61310457,593,593,593,593,0
|
|
20240115,105600,61310457,593,593,593,593,170
|
|
20240115,105500,61209647,593,593,593,593,0
|
|
20240115,105400,61209647,593,593,593,593,0
|
|
20240115,105300,61209647,593,593,593,593,0
|
|
20240115,105200,61209647,593,593,593,593,0
|
|
20240115,105100,61209647,593,593,593,593,0
|
|
20240115,105000,61209647,593,593,593,593,1
|
|
20240115,104900,61209054,591,591,591,591,0
|
|
20240115,104800,61209054,591,591,591,591,0
|
|
20240115,104700,61209054,591,591,591,591,0
|
|
20240115,104600,61209054,591,591,591,591,0
|
|
20240115,104500,61209054,591,591,591,591,0
|
|
20240115,104400,61209054,591,591,591,591,0
|
|
20240115,104300,61209054,591,591,591,591,0
|
|
20240115,104200,61209054,591,591,591,591,0
|
|
20240115,104100,61209054,591,591,591,591,1
|
|
20240115,104000,61208463,591,591,591,591,0
|
|
20240115,103900,61208463,591,591,591,591,0
|
|
20240115,103800,61208463,591,591,591,591,0
|
|
20240115,103700,61208463,591,591,591,591,0
|
|
20240115,103600,61208463,591,591,591,591,1
|
|
20240115,103500,61207872,592,592,592,592,0
|
|
20240115,103400,61207872,592,592,592,592,0
|
|
20240115,103300,61207872,592,592,592,592,0
|
|
20240115,103200,61207872,592,592,592,592,0
|
|
20240115,103100,61207872,592,592,592,592,0
|
|
20240115,103000,61207872,592,592,592,592,0
|
|
20240115,102900,61207872,592,592,592,592,534
|
|
20240115,102800,60891744,592,592,592,592,3
|
|
20240115,102700,60889968,590,591,591,590,6
|
|
20240115,102600,60886426,591,591,591,591,0
|
|
20240115,102500,60886426,591,591,591,591,0
|
|
20240115,102400,60886426,591,591,591,591,1
|
|
20240115,102300,60885835,592,592,592,592,0
|
|
20240115,102200,60885835,592,592,592,592,0
|
|
20240115,102100,60885835,592,592,592,592,8
|
|
20240115,102000,60881099,591,591,591,591,1
|
|
20240115,101900,60880508,590,590,590,590,0
|
|
20240115,101800,60880508,590,591,591,590,560
|
|
20240115,101700,60549822,592,592,592,592,0
|
|
20240115,101600,60549822,592,592,592,592,5
|
|
20240115,101500,60546862,591,591,591,591,0
|
|
20240115,101400,60546862,591,591,591,591,0
|
|
20240115,101300,60546862,591,591,591,591,0
|
|
20240115,101200,60546862,591,591,591,591,0
|
|
20240115,101100,60546862,591,591,591,591,300
|
|
20240115,101000,60369562,591,591,591,591,0
|
|
20240115,100900,60369562,591,591,591,591,1832
|
|
20240115,100800,59286850,591,591,591,591,7625
|
|
20240115,100700,54780475,592,592,592,592,9
|
|
20240115,100600,54775147,591,591,591,591,0
|
|
20240115,100500,54775147,591,591,591,591,1
|
|
20240115,100400,54774556,593,593,593,593,0
|
|
20240115,100300,54774556,593,593,593,593,0
|
|
20240115,100200,54774556,593,591,593,591,4
|
|
20240115,100100,54772188,593,591,593,591,44
|
|
20240115,100000,54746100,593,593,593,593,0
|
|
20240115,095900,54746100,593,591,593,591,8
|
|
20240115,095800,54741360,593,591,593,591,211
|
|
20240115,095700,54616631,590,590,590,590,400
|
|
20240115,095600,54380631,590,590,590,590,0
|
|
20240115,095500,54380631,590,590,590,590,830
|
|
20240115,095400,53890931,590,591,591,590,1249
|
|
20240115,095300,53152812,592,592,592,592,0
|
|
20240115,095200,53152812,592,592,592,591,3
|
|
20240115,095100,53151037,593,591,593,591,3
|
|
20240115,095000,53149261,593,593,593,593,0
|
|
20240115,094900,53149261,593,593,593,593,291
|
|
20240115,094800,52976698,592,593,593,592,2
|
|
20240115,094700,52975513,594,591,595,591,6
|
|
20240115,094600,52971951,595,595,595,595,0
|
|
20240115,094500,52971951,595,593,595,593,5
|
|
20240115,094400,52968979,592,593,593,592,2
|
|
20240115,094300,52967794,594,595,595,594,15
|
|
20240115,094200,52958871,595,593,595,593,191
|
|
20240115,094100,52845576,595,592,595,592,3
|
|
20240115,094000,52843794,594,591,594,591,6
|
|
20240115,093900,52840237,595,589,595,589,1351
|
|
20240115,093800,52039427,587,588,588,587,61
|
|
20240115,093700,52003619,592,588,592,588,6225
|
|
20240115,093600,48343289,588,587,588,587,19467
|
|
20240115,093500,36916159,587,587,587,587,64
|
|
20240115,093400,36878591,587,587,587,587,38
|
|
20240115,093300,36856285,587,587,587,587,0
|
|
20240115,093200,36856285,587,587,587,587,0
|
|
20240115,093100,36856285,587,587,587,587,320
|
|
20240115,093000,36668445,587,587,587,587,3153
|
|
20240115,092900,34817634,587,587,587,587,226
|
|
20240115,092800,34684972,587,587,587,587,13765
|
|
20240115,092700,26604917,587,587,587,587,4553
|
|
20240115,092600,23932306,587,587,587,587,5000
|
|
20240115,092500,20997306,586,586,586,586,163
|
|
20240115,092400,20901788,586,586,586,586,0
|
|
20240115,092300,20901788,586,586,586,586,0
|
|
20240115,092200,20901788,586,585,586,585,120
|
|
20240115,092100,20831587,585,585,585,585,8
|
|
20240115,092000,20826907,585,586,586,585,1400
|
|
20240115,091900,20007794,586,590,590,586,12480
|
|
20240115,091800,12670878,590,590,590,590,6253
|
|
20240115,091700,8981608,590,590,590,590,50
|
|
20240115,091600,8952108,589,589,589,589,2
|
|
20240115,091500,8950930,587,587,587,587,0
|
|
20240115,091400,8950930,587,587,587,587,2950
|
|
20240115,091300,7219280,587,589,589,585,10580
|
|
20240115,091200,1020720,590,590,590,590,205
|
|
20240115,091100,899770,590,590,590,590,0
|
|
20240115,091000,899770,590,590,590,590,122
|
|
20240115,090900,827790,590,590,590,590,0
|
|
20240115,090800,827790,590,590,590,590,0
|
|
20240115,090700,827790,590,590,590,590,0
|
|
20240115,090600,827790,590,590,590,590,0
|
|
20240115,090500,827790,590,591,591,590,182
|
|
20240115,090400,720310,591,592,592,591,3
|
|
20240115,090300,718536,588,588,588,588,0
|
|
20240115,090200,718536,588,588,588,588,0
|
|
20240115,090100,718536,588,588,588,588,0
|
|
20240115,090000,718536,588,588,588,588,882
|