678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,201500,210614333,805,805,805,805,8536
|
|
20240117,201400,210614333,805,805,805,805,0
|
|
20240117,201300,210614333,805,805,805,805,0
|
|
20240117,201200,210614333,805,805,805,805,0
|
|
20240117,201100,210614333,805,805,805,805,0
|
|
20240117,201000,210614333,805,805,805,805,0
|
|
20240117,200900,210614333,805,805,805,805,0
|
|
20240117,200800,210614333,805,805,805,805,0
|
|
20240117,200700,210614333,805,805,805,805,0
|
|
20240117,200600,210614333,805,805,805,805,0
|
|
20240117,200500,210614333,805,805,805,805,0
|
|
20240117,200400,210614333,805,805,805,805,0
|
|
20240117,200300,210614333,805,805,805,805,0
|
|
20240117,200200,210614333,805,805,805,805,0
|
|
20240117,200100,210614333,805,805,805,805,0
|
|
20240117,200000,210614333,805,805,805,805,0
|
|
20240117,195900,210614333,805,805,805,805,0
|
|
20240117,195800,210614333,805,805,805,805,0
|
|
20240117,195700,210614333,805,805,805,805,0
|
|
20240117,195600,210614333,805,805,805,805,0
|
|
20240117,195500,210614333,805,805,805,805,0
|
|
20240117,195400,210614333,805,805,805,805,0
|
|
20240117,195300,210614333,805,805,805,805,0
|
|
20240117,195200,210614333,805,805,805,805,0
|
|
20240117,195100,210614333,805,805,805,805,0
|
|
20240117,195000,210614333,805,805,805,805,0
|
|
20240117,194900,210614333,805,805,805,805,0
|
|
20240117,194800,210614333,805,805,805,805,0
|
|
20240117,194700,210614333,805,805,805,805,0
|
|
20240117,194600,210614333,805,805,805,805,0
|
|
20240117,194500,210614333,805,805,805,805,8536
|
|
20240117,194400,210614333,805,805,805,805,0
|
|
20240117,194300,210614333,805,805,805,805,0
|
|
20240117,194200,210614333,805,805,805,805,0
|
|
20240117,194100,210614333,805,805,805,805,0
|
|
20240117,194000,210614333,805,805,805,805,0
|
|
20240117,193900,210614333,805,805,805,805,0
|
|
20240117,193800,210614333,805,805,805,805,0
|
|
20240117,193700,210614333,805,805,805,805,0
|
|
20240117,193600,210614333,805,805,805,805,0
|
|
20240117,193500,210614333,805,805,805,805,0
|
|
20240117,193400,210614333,805,805,805,805,0
|
|
20240117,193300,210614333,805,805,805,805,0
|
|
20240117,193200,210614333,805,805,805,805,0
|
|
20240117,193100,210614333,805,805,805,805,0
|
|
20240117,193000,210614333,805,805,805,805,0
|
|
20240117,192900,210614333,805,805,805,805,0
|
|
20240117,192800,210614333,805,805,805,805,0
|
|
20240117,192700,210614333,805,805,805,805,0
|
|
20240117,192600,210614333,805,805,805,805,0
|
|
20240117,192500,210614333,805,805,805,805,0
|
|
20240117,192400,210614333,805,805,805,805,0
|
|
20240117,192300,210614333,805,805,805,805,0
|
|
20240117,192200,210614333,805,805,805,805,0
|
|
20240117,192100,210614333,805,805,805,805,0
|
|
20240117,192000,210614333,805,805,805,805,0
|
|
20240117,191900,210614333,805,805,805,805,0
|
|
20240117,191800,210614333,805,805,805,805,0
|
|
20240117,191700,210614333,805,805,805,805,0
|
|
20240117,191600,210614333,805,805,805,805,0
|
|
20240117,191500,210614333,805,805,805,805,8536
|
|
20240117,191400,210614333,805,805,805,805,0
|
|
20240117,191300,210614333,805,805,805,805,0
|
|
20240117,191200,210614333,805,805,805,805,0
|
|
20240117,191100,210614333,805,805,805,805,0
|
|
20240117,191000,210614333,805,805,805,805,0
|
|
20240117,190900,210614333,805,805,805,805,0
|
|
20240117,190800,210614333,805,805,805,805,0
|
|
20240117,190700,210614333,805,805,805,805,0
|
|
20240117,190600,210614333,805,805,805,805,0
|
|
20240117,190500,210614333,805,805,805,805,0
|
|
20240117,190400,210614333,805,805,805,805,0
|
|
20240117,190300,210614333,805,805,805,805,0
|
|
20240117,190200,210614333,805,805,805,805,0
|
|
20240117,190100,210614333,805,805,805,805,0
|
|
20240117,190000,210614333,805,805,805,805,0
|
|
20240117,185900,210614333,805,805,805,805,0
|
|
20240117,185800,210614333,805,805,805,805,0
|
|
20240117,185700,210614333,805,805,805,805,0
|
|
20240117,185600,210614333,805,805,805,805,0
|
|
20240117,185500,210614333,805,805,805,805,0
|
|
20240117,185400,210614333,805,805,805,805,0
|
|
20240117,185300,210614333,805,805,805,805,0
|
|
20240117,185200,210614333,805,805,805,805,0
|
|
20240117,185100,210614333,805,805,805,805,0
|
|
20240117,185000,210614333,805,805,805,805,0
|
|
20240117,184900,210614333,805,805,805,805,0
|
|
20240117,184800,210614333,805,805,805,805,0
|
|
20240117,184700,210614333,805,805,805,805,0
|
|
20240117,184600,210614333,805,805,805,805,0
|
|
20240117,184500,210614333,805,805,805,805,8536
|
|
20240117,184400,210614333,805,805,805,805,0
|
|
20240117,184300,210614333,805,805,805,805,0
|
|
20240117,184200,210614333,805,805,805,805,0
|
|
20240117,184100,210614333,805,805,805,805,0
|
|
20240117,184000,210614333,805,805,805,805,0
|
|
20240117,183900,210614333,805,805,805,805,0
|
|
20240117,183800,210614333,805,805,805,805,0
|
|
20240117,183700,210614333,805,805,805,805,0
|
|
20240117,183600,210614333,805,805,805,805,0
|
|
20240117,183500,210614333,805,805,805,805,0
|
|
20240117,183400,210614333,805,805,805,805,0
|
|
20240117,183300,210614333,805,805,805,805,0
|
|
20240117,183200,210614333,805,805,805,805,0
|
|
20240117,183100,210614333,805,805,805,805,0
|
|
20240117,183000,210614333,805,805,805,805,0
|
|
20240117,182900,210614333,805,805,805,805,0
|
|
20240117,182800,210614333,805,805,805,805,0
|
|
20240117,182700,210614333,805,805,805,805,0
|
|
20240117,182600,210614333,805,805,805,805,0
|
|
20240117,182500,210614333,805,805,805,805,0
|
|
20240117,182400,210614333,805,805,805,805,0
|
|
20240117,182300,210614333,805,805,805,805,0
|
|
20240117,182200,210614333,805,805,805,805,0
|
|
20240117,182100,210614333,805,805,805,805,0
|
|
20240117,182000,210614333,805,805,805,805,0
|
|
20240117,181900,210614333,805,805,805,805,0
|
|
20240117,181800,210614333,805,805,805,805,0
|
|
20240117,181700,210614333,805,805,805,805,0
|
|
20240117,181600,210614333,805,805,805,805,0
|
|
20240117,181500,210614333,805,805,805,805,8536
|
|
20240117,181400,210614333,805,805,805,805,0
|
|
20240117,181300,210614333,805,805,805,805,0
|
|
20240117,181200,210614333,805,805,805,805,0
|
|
20240117,181100,210614333,805,805,805,805,0
|
|
20240117,181000,210614333,805,805,805,805,0
|
|
20240117,180900,210614333,805,805,805,805,0
|
|
20240117,180800,210614333,805,805,805,805,0
|
|
20240117,180700,210614333,805,805,805,805,0
|
|
20240117,180600,210614333,805,805,805,805,0
|
|
20240117,180500,210614333,805,805,805,805,0
|
|
20240117,180400,210614333,805,805,805,805,0
|
|
20240117,180300,210614333,805,805,805,805,0
|
|
20240117,180200,210614333,805,805,805,805,0
|
|
20240117,180100,210614333,805,805,805,805,0
|
|
20240117,180000,210614333,805,805,805,805,0
|
|
20240117,175900,210614333,805,805,805,805,0
|
|
20240117,175800,210614333,805,805,805,805,0
|
|
20240117,175700,210614333,805,805,805,805,0
|
|
20240117,175600,210614333,805,805,805,805,0
|
|
20240117,175500,210614333,805,805,805,805,0
|
|
20240117,175400,210614333,805,805,805,805,0
|
|
20240117,175300,210614333,805,805,805,805,0
|
|
20240117,175200,210614333,805,805,805,805,0
|
|
20240117,175100,210614333,805,805,805,805,0
|
|
20240117,175000,210614333,805,805,805,805,0
|
|
20240117,174900,210614333,805,805,805,805,0
|
|
20240117,174800,210614333,805,805,805,805,0
|
|
20240117,174700,210614333,805,805,805,805,0
|
|
20240117,174600,210614333,805,805,805,805,0
|
|
20240117,174500,210614333,805,805,805,805,8536
|
|
20240117,174400,210614333,805,805,805,805,0
|
|
20240117,174300,210614333,805,805,805,805,0
|
|
20240117,174200,210614333,805,805,805,805,0
|
|
20240117,174100,210614333,805,805,805,805,0
|
|
20240117,174000,210614333,805,805,805,805,0
|
|
20240117,173900,210614333,805,805,805,805,0
|
|
20240117,173800,210614333,805,805,805,805,0
|
|
20240117,173700,210614333,805,805,805,805,0
|
|
20240117,173600,210614333,805,805,805,805,0
|
|
20240117,173500,210614333,805,805,805,805,0
|
|
20240117,173400,210614333,805,805,805,805,0
|
|
20240117,173300,210614333,805,805,805,805,0
|
|
20240117,173200,210614333,805,805,805,805,0
|
|
20240117,173100,210614333,805,805,805,805,0
|
|
20240117,173000,210614333,805,805,805,805,0
|
|
20240117,172900,210614333,805,805,805,805,0
|
|
20240117,172800,210614333,805,805,805,805,0
|
|
20240117,172700,210614333,805,805,805,805,0
|
|
20240117,172600,210614333,805,805,805,805,0
|
|
20240117,172500,210614333,805,805,805,805,0
|
|
20240117,172400,210614333,805,805,805,805,0
|
|
20240117,172300,210614333,805,805,805,805,0
|
|
20240117,172200,210614333,805,805,805,805,0
|
|
20240117,172100,210614333,805,805,805,805,0
|
|
20240117,172000,210614333,805,805,805,805,0
|
|
20240117,171900,210614333,805,805,805,805,0
|
|
20240117,171800,210614333,805,805,805,805,0
|
|
20240117,171700,210614333,805,805,805,805,0
|
|
20240117,171600,210614333,805,805,805,805,0
|
|
20240117,171500,210614333,805,805,805,805,8536
|
|
20240117,171400,210614333,805,805,805,805,0
|
|
20240117,171300,210614333,805,805,805,805,0
|
|
20240117,171200,210614333,805,805,805,805,0
|
|
20240117,171100,210614333,805,805,805,805,0
|
|
20240117,171000,210614333,805,805,805,805,0
|
|
20240117,170900,210614333,805,805,805,805,0
|
|
20240117,170800,210614333,805,805,805,805,0
|
|
20240117,170700,210614333,805,805,805,805,0
|
|
20240117,170600,210614333,805,805,805,805,0
|
|
20240117,170500,210614333,805,805,805,805,0
|
|
20240117,170400,210614333,805,805,805,805,0
|
|
20240117,170300,210614333,805,805,805,805,0
|
|
20240117,170200,210614333,805,805,805,805,0
|
|
20240117,170100,210614333,805,805,805,805,0
|
|
20240117,170000,210614333,805,805,805,805,0
|
|
20240117,165900,210614333,805,805,805,805,0
|
|
20240117,165800,210614333,805,805,805,805,0
|
|
20240117,165700,210614333,805,805,805,805,0
|
|
20240117,165600,210614333,805,805,805,805,0
|
|
20240117,165500,210614333,805,805,805,805,0
|
|
20240117,165400,210614333,805,805,805,805,0
|
|
20240117,165300,210614333,805,805,805,805,0
|
|
20240117,165200,210614333,805,805,805,805,0
|
|
20240117,165100,210614333,805,805,805,805,0
|
|
20240117,165000,210614333,805,805,805,805,0
|
|
20240117,164900,210614333,805,805,805,805,0
|
|
20240117,164800,210614333,805,805,805,805,0
|
|
20240117,164700,210614333,805,805,805,805,0
|
|
20240117,164600,210614333,805,805,805,805,0
|
|
20240117,164500,210614333,805,805,805,805,8536
|
|
20240117,164400,210614333,805,805,805,805,0
|
|
20240117,164300,210614333,805,805,805,805,0
|
|
20240117,164200,210614333,805,805,805,805,0
|
|
20240117,164100,210614333,805,805,805,805,0
|
|
20240117,164000,210614333,805,805,805,805,0
|
|
20240117,163900,210614333,805,805,805,805,0
|
|
20240117,163800,210614333,805,805,805,805,0
|
|
20240117,163700,210614333,805,805,805,805,0
|
|
20240117,163600,210614333,805,805,805,805,0
|
|
20240117,163500,210614333,805,805,805,805,0
|
|
20240117,163400,210614333,805,805,805,805,0
|
|
20240117,163300,210614333,805,805,805,805,0
|
|
20240117,163200,210614333,805,805,805,805,0
|
|
20240117,163100,210614333,805,805,805,805,0
|
|
20240117,163000,210614333,805,805,805,805,0
|
|
20240117,162900,210614333,805,805,805,805,0
|
|
20240117,162800,210614333,805,805,805,805,0
|
|
20240117,162700,210614333,805,805,805,805,0
|
|
20240117,162600,210614333,805,805,805,805,0
|
|
20240117,162500,210614333,805,805,805,805,0
|
|
20240117,162400,210614333,805,805,805,805,0
|
|
20240117,162300,210614333,805,805,805,805,0
|
|
20240117,162200,210614333,805,805,805,805,0
|
|
20240117,162100,210614333,805,805,805,805,0
|
|
20240117,162000,210614333,805,805,805,805,0
|
|
20240117,161900,210614333,805,805,805,805,0
|
|
20240117,161800,210614333,805,805,805,805,0
|
|
20240117,161700,210614333,805,805,805,805,0
|
|
20240117,161600,210614333,805,805,805,805,0
|
|
20240117,161500,210614333,805,805,805,805,8536
|
|
20240117,161400,210614333,805,805,805,805,0
|
|
20240117,161300,210614333,805,805,805,805,0
|
|
20240117,161200,210614333,805,805,805,805,0
|
|
20240117,161100,210614333,805,805,805,805,0
|
|
20240117,161000,210614333,805,805,805,805,0
|
|
20240117,160900,210614333,805,805,805,805,0
|
|
20240117,160800,210614333,805,805,805,805,0
|
|
20240117,160700,210614333,805,805,805,805,0
|
|
20240117,160600,210614333,805,805,805,805,0
|
|
20240117,160500,210614333,805,805,805,805,0
|
|
20240117,160400,210614333,805,805,805,805,0
|
|
20240117,160300,210614333,805,805,805,805,0
|
|
20240117,160200,210614333,805,805,805,805,0
|
|
20240117,160100,210614333,805,805,805,805,0
|
|
20240117,160000,210614333,805,805,805,805,0
|
|
20240117,155900,210614333,805,805,805,805,0
|
|
20240117,155800,210614333,805,805,805,805,0
|
|
20240117,155700,210614333,805,805,805,805,0
|
|
20240117,155600,210614333,805,805,805,805,0
|
|
20240117,155500,210614333,805,805,805,805,0
|
|
20240117,155400,210614333,805,805,805,805,0
|
|
20240117,155300,210614333,805,805,805,805,0
|
|
20240117,155200,210614333,805,805,805,805,0
|
|
20240117,155100,210614333,805,805,805,805,0
|
|
20240117,155000,210614333,805,805,805,805,0
|
|
20240117,154900,210614333,805,805,805,805,0
|
|
20240117,154800,210614333,805,805,805,805,0
|
|
20240117,154700,210614333,805,805,805,805,0
|
|
20240117,154600,210614333,805,805,805,805,0
|
|
20240117,154500,210614333,805,805,805,805,8536
|
|
20240117,154400,210614333,805,805,805,805,0
|
|
20240117,154300,210614333,805,805,805,805,0
|
|
20240117,154200,210614333,805,805,805,805,0
|
|
20240117,154100,210614333,805,805,805,805,0
|
|
20240117,154000,210614333,805,805,805,805,0
|
|
20240117,153900,210614333,805,805,805,805,0
|
|
20240117,153800,210614333,805,805,805,805,0
|
|
20240117,153700,210614333,805,805,805,805,0
|
|
20240117,153600,210614333,805,805,805,805,0
|
|
20240117,153500,210614333,805,805,805,805,0
|
|
20240117,153400,210614333,805,805,805,805,0
|
|
20240117,153300,210614333,805,805,805,805,0
|
|
20240117,153200,210614333,805,805,805,805,0
|
|
20240117,153100,210614333,805,805,805,805,0
|
|
20240117,153000,210614333,805,805,805,805,8536
|
|
20240117,152900,203742853,812,812,812,812,0
|
|
20240117,152800,203742853,812,812,812,812,0
|
|
20240117,152700,203742853,812,812,812,812,0
|
|
20240117,152600,203742853,812,812,812,812,0
|
|
20240117,152500,203742853,812,812,812,812,0
|
|
20240117,152400,203742853,812,812,812,812,0
|
|
20240117,152300,203742853,812,812,812,812,0
|
|
20240117,152200,203742853,812,812,812,812,0
|
|
20240117,152100,203742853,812,812,812,812,0
|
|
20240117,152000,203742853,812,812,812,812,0
|
|
20240117,151900,203742853,812,812,812,812,45
|
|
20240117,151800,203706313,807,807,812,806,20052
|
|
20240117,151700,187542244,808,820,820,808,14369
|
|
20240117,151600,175914303,820,820,820,820,0
|
|
20240117,151500,175914303,820,820,820,820,78
|
|
20240117,151400,175850343,820,820,820,820,0
|
|
20240117,151300,175850343,820,820,820,820,0
|
|
20240117,151200,175850343,820,820,820,820,0
|
|
20240117,151100,175850343,820,820,820,820,1
|
|
20240117,151000,175849523,818,818,818,818,390
|
|
20240117,150900,175530503,820,820,820,820,1
|
|
20240117,150800,175529683,818,818,818,818,0
|
|
20240117,150700,175529683,818,819,819,818,2392
|
|
20240117,150600,173572967,819,819,819,819,0
|
|
20240117,150500,173572967,819,819,819,819,0
|
|
20240117,150400,173572967,819,819,819,819,0
|
|
20240117,150300,173572967,819,819,819,819,0
|
|
20240117,150200,173572967,819,819,819,819,13
|
|
20240117,150100,173562320,819,819,819,819,0
|
|
20240117,150000,173562320,819,819,819,819,0
|
|
20240117,145900,173562320,819,819,819,819,0
|
|
20240117,145800,173562320,819,819,819,819,0
|
|
20240117,145700,173562320,819,819,819,819,1
|
|
20240117,145600,173561501,820,820,820,820,0
|
|
20240117,145500,173561501,820,820,820,820,0
|
|
20240117,145400,173561501,820,820,820,820,300
|
|
20240117,145300,173315501,820,820,820,820,0
|
|
20240117,145200,173315501,820,820,820,820,0
|
|
20240117,145100,173315501,820,820,820,820,0
|
|
20240117,145000,173315501,820,821,821,820,668
|
|
20240117,144900,172767141,821,821,821,821,0
|
|
20240117,144800,172767141,821,821,821,821,0
|
|
20240117,144700,172767141,821,821,821,821,60
|
|
20240117,144600,172717881,820,820,820,820,154
|
|
20240117,144500,172591601,820,820,820,820,80
|
|
20240117,144400,172526001,820,820,820,820,0
|
|
20240117,144300,172526001,820,820,820,820,0
|
|
20240117,144200,172526001,820,820,820,820,2548
|
|
20240117,144100,170436641,820,813,820,813,3046
|
|
20240117,144000,167953710,813,813,813,813,0
|
|
20240117,143900,167953710,813,813,813,813,1
|
|
20240117,143800,167952897,813,813,813,813,3
|
|
20240117,143700,167950458,810,810,810,810,139
|
|
20240117,143600,167837868,810,810,810,810,0
|
|
20240117,143500,167837868,810,810,810,810,979
|
|
20240117,143400,167044878,815,815,815,815,0
|
|
20240117,143300,167044878,815,815,815,815,0
|
|
20240117,143200,167044878,815,815,815,815,0
|
|
20240117,143100,167044878,815,815,815,815,0
|
|
20240117,143000,167044878,815,813,815,813,400
|
|
20240117,142900,166719010,810,810,810,810,0
|
|
20240117,142800,166719010,810,814,814,810,10000
|
|
20240117,142700,158607396,815,816,816,815,1541
|
|
20240117,142600,157350971,817,817,817,817,0
|
|
20240117,142500,157350971,817,817,817,817,0
|
|
20240117,142400,157350971,817,817,817,817,0
|
|
20240117,142300,157350971,817,817,817,817,45
|
|
20240117,142200,157314206,817,817,817,817,0
|
|
20240117,142100,157314206,817,817,817,817,0
|
|
20240117,142000,157314206,817,817,817,817,0
|
|
20240117,141900,157314206,817,817,817,817,0
|
|
20240117,141800,157314206,817,817,817,817,0
|
|
20240117,141700,157314206,817,817,817,817,0
|
|
20240117,141600,157314206,817,817,817,817,14
|
|
20240117,141500,157302768,818,818,818,818,16
|
|
20240117,141400,157289680,818,818,818,818,500
|
|
20240117,141300,156880680,817,817,817,817,0
|
|
20240117,141200,156880680,817,817,817,817,0
|
|
20240117,141100,156880680,817,817,817,817,0
|
|
20240117,141000,156880680,817,817,817,817,0
|
|
20240117,140900,156880680,817,817,817,817,0
|
|
20240117,140800,156880680,817,817,817,817,0
|
|
20240117,140700,156880680,817,817,817,817,463
|
|
20240117,140600,156502409,818,818,818,818,20
|
|
20240117,140500,156486049,819,819,819,819,0
|
|
20240117,140400,156486049,819,819,819,819,1
|
|
20240117,140300,156485230,821,821,821,821,0
|
|
20240117,140200,156485230,821,821,821,821,0
|
|
20240117,140100,156485230,821,821,821,821,0
|
|
20240117,140000,156485230,821,821,821,821,0
|
|
20240117,135900,156485230,821,821,821,821,0
|
|
20240117,135800,156485230,821,821,821,821,0
|
|
20240117,135700,156485230,821,821,821,821,0
|
|
20240117,135600,156485230,821,821,821,821,100
|
|
20240117,135500,156403130,821,819,821,819,200
|
|
20240117,135400,156239056,821,821,821,821,0
|
|
20240117,135300,156239056,821,821,821,821,0
|
|
20240117,135200,156239056,821,821,821,821,0
|
|
20240117,135100,156239056,821,821,821,821,1
|
|
20240117,135000,156238235,816,816,816,816,0
|
|
20240117,134900,156238235,816,817,817,816,3000
|
|
20240117,134800,153790214,818,818,818,818,0
|
|
20240117,134700,153790214,818,818,818,818,0
|
|
20240117,134600,153790214,818,819,819,818,2346
|
|
20240117,134500,151871130,818,818,818,818,0
|
|
20240117,134400,151871130,818,818,818,818,0
|
|
20240117,134300,151871130,818,818,818,818,1
|
|
20240117,134200,151870312,818,818,818,818,0
|
|
20240117,134100,151870312,818,818,818,818,0
|
|
20240117,134000,151870312,818,817,818,817,13
|
|
20240117,133900,151859689,816,816,816,816,0
|
|
20240117,133800,151859689,816,816,816,816,0
|
|
20240117,133700,151859689,816,816,816,816,0
|
|
20240117,133600,151859689,816,816,816,816,14
|
|
20240117,133500,151848265,817,817,817,817,0
|
|
20240117,133400,151848265,817,817,817,817,0
|
|
20240117,133300,151848265,817,817,817,817,10
|
|
20240117,133200,151840095,816,816,816,816,0
|
|
20240117,133100,151840095,816,816,816,816,14
|
|
20240117,133000,151828671,817,817,817,817,0
|
|
20240117,132900,151828671,817,817,817,817,0
|
|
20240117,132800,151828671,817,817,817,817,0
|
|
20240117,132700,151828671,817,817,817,817,0
|
|
20240117,132600,151828671,817,817,817,817,0
|
|
20240117,132500,151828671,817,817,817,817,0
|
|
20240117,132400,151828671,817,816,817,816,52
|
|
20240117,132300,151786201,817,817,817,817,0
|
|
20240117,132200,151786201,817,817,817,817,0
|
|
20240117,132100,151786201,817,817,817,817,0
|
|
20240117,132000,151786201,817,817,817,817,0
|
|
20240117,131900,151786201,817,817,817,817,0
|
|
20240117,131800,151786201,817,817,817,817,5
|
|
20240117,131700,151782116,818,818,818,818,0
|
|
20240117,131600,151782116,818,818,818,818,0
|
|
20240117,131500,151782116,818,818,818,818,11
|
|
20240117,131400,151773118,817,817,817,817,0
|
|
20240117,131300,151773118,817,817,817,817,14
|
|
20240117,131200,151761680,817,817,817,817,0
|
|
20240117,131100,151761680,817,817,817,817,0
|
|
20240117,131000,151761680,817,817,817,817,968
|
|
20240117,130900,150970824,817,817,817,817,11
|
|
20240117,130800,150961837,816,816,816,816,0
|
|
20240117,130700,150961837,816,816,816,816,14
|
|
20240117,130600,150950413,816,816,816,816,0
|
|
20240117,130500,150950413,816,816,816,816,0
|
|
20240117,130400,150950413,816,816,816,816,250
|
|
20240117,130300,150746413,816,816,816,816,0
|
|
20240117,130200,150746413,816,816,816,816,0
|
|
20240117,130100,150746413,816,817,817,816,492
|
|
20240117,130000,150344841,817,817,817,817,0
|
|
20240117,125900,150344841,817,818,820,817,62
|
|
20240117,125800,150294031,819,819,819,819,8328
|
|
20240117,125700,143473399,819,819,819,819,1
|
|
20240117,125600,143472580,819,819,819,819,14
|
|
20240117,125500,143461114,819,819,819,819,0
|
|
20240117,125400,143461114,819,819,819,819,14
|
|
20240117,125300,143449648,819,819,819,819,0
|
|
20240117,125200,143449648,819,819,819,819,0
|
|
20240117,125100,143449648,819,819,819,819,0
|
|
20240117,125000,143449648,819,819,819,819,0
|
|
20240117,124900,143449648,819,819,819,819,0
|
|
20240117,124800,143449648,819,819,819,819,0
|
|
20240117,124700,143449648,819,819,819,819,0
|
|
20240117,124600,143449648,819,819,819,819,14
|
|
20240117,124500,143438182,820,820,820,820,1
|
|
20240117,124400,143437362,820,820,820,820,1
|
|
20240117,124300,143436542,819,819,819,819,0
|
|
20240117,124200,143436542,819,819,819,819,0
|
|
20240117,124100,143436542,819,819,819,819,14
|
|
20240117,124000,143425076,820,819,820,819,1050
|
|
20240117,123900,142565076,819,819,819,819,0
|
|
20240117,123800,142565076,819,819,819,819,0
|
|
20240117,123700,142565076,819,819,819,819,2146
|
|
20240117,123600,140807502,819,819,819,819,14
|
|
20240117,123500,140796036,819,819,819,819,56
|
|
20240117,123400,140750172,820,820,820,820,5
|
|
20240117,123300,140746072,820,820,820,820,0
|
|
20240117,123200,140746072,820,820,820,820,4
|
|
20240117,123100,140742792,820,820,820,820,5
|
|
20240117,123000,140738692,820,820,820,820,0
|
|
20240117,122900,140738692,820,820,820,820,0
|
|
20240117,122800,140738692,820,820,820,820,0
|
|
20240117,122700,140738692,820,820,820,820,5
|
|
20240117,122600,140734592,819,819,819,819,915
|
|
20240117,122500,139985207,819,819,819,819,1
|
|
20240117,122400,139984388,816,816,816,816,0
|
|
20240117,122300,139984388,816,816,816,816,0
|
|
20240117,122200,139984388,816,816,816,816,518
|
|
20240117,122100,139561700,816,817,817,816,2599
|
|
20240117,122000,137440048,820,820,820,820,0
|
|
20240117,121900,137440048,820,820,820,820,0
|
|
20240117,121800,137440048,820,820,820,820,0
|
|
20240117,121700,137440048,820,820,820,820,0
|
|
20240117,121600,137440048,820,820,820,820,0
|
|
20240117,121500,137440048,820,820,820,820,0
|
|
20240117,121400,137440048,820,820,820,820,1
|
|
20240117,121300,137439228,820,820,820,820,5
|
|
20240117,121200,137435128,821,821,821,821,0
|
|
20240117,121100,137435128,821,821,821,821,0
|
|
20240117,121000,137435128,821,821,821,821,0
|
|
20240117,120900,137435128,821,821,821,821,1
|
|
20240117,120800,137434307,821,821,821,821,0
|
|
20240117,120700,137434307,821,818,821,818,129
|
|
20240117,120600,137328597,816,818,818,816,67
|
|
20240117,120500,137273857,818,818,818,818,0
|
|
20240117,120400,137273857,818,818,818,818,254
|
|
20240117,120300,137066085,818,820,820,818,2167
|
|
20240117,120200,135292853,821,821,821,821,0
|
|
20240117,120100,135292853,821,821,821,821,0
|
|
20240117,120000,135292853,821,821,821,821,200
|
|
20240117,115900,135128653,821,821,821,821,0
|
|
20240117,115800,135128653,821,821,821,821,0
|
|
20240117,115700,135128653,821,821,821,821,14
|
|
20240117,115600,135117159,821,821,821,821,4
|
|
20240117,115500,135113875,820,820,820,820,0
|
|
20240117,115400,135113875,820,820,820,820,0
|
|
20240117,115300,135113875,820,820,820,820,0
|
|
20240117,115200,135113875,820,820,820,820,0
|
|
20240117,115100,135113875,820,820,820,820,0
|
|
20240117,115000,135113875,820,820,820,820,0
|
|
20240117,114900,135113875,820,820,820,820,2098
|
|
20240117,114800,133393515,820,820,820,820,0
|
|
20240117,114700,133393515,820,820,820,820,0
|
|
20240117,114600,133393515,820,820,820,820,14
|
|
20240117,114500,133382035,820,820,820,820,0
|
|
20240117,114400,133382035,820,820,820,820,0
|
|
20240117,114300,133382035,820,820,820,820,0
|
|
20240117,114200,133382035,820,820,820,820,2
|
|
20240117,114100,133380395,822,822,822,822,0
|
|
20240117,114000,133380395,822,822,822,822,762
|
|
20240117,113900,132754031,821,821,821,821,0
|
|
20240117,113800,132754031,821,821,821,821,0
|
|
20240117,113700,132754031,821,821,821,821,0
|
|
20240117,113600,132754031,821,822,822,821,9178
|
|
20240117,113500,125209739,822,823,823,822,15670
|
|
20240117,113400,112325505,823,823,823,823,16
|
|
20240117,113300,112312337,822,822,822,822,0
|
|
20240117,113200,112312337,822,822,822,822,14
|
|
20240117,113100,112300829,822,822,822,822,0
|
|
20240117,113000,112300829,822,822,822,822,0
|
|
20240117,112900,112300829,822,822,822,822,0
|
|
20240117,112800,112300829,822,822,822,822,14
|
|
20240117,112700,112289321,822,822,822,822,0
|
|
20240117,112600,112289321,822,822,822,822,0
|
|
20240117,112500,112289321,822,822,822,822,0
|
|
20240117,112400,112289321,822,822,822,822,0
|
|
20240117,112300,112289321,822,822,822,822,0
|
|
20240117,112200,112289321,822,822,822,822,0
|
|
20240117,112100,112289321,822,822,822,822,14
|
|
20240117,112000,112277813,822,822,822,822,0
|
|
20240117,111900,112277813,822,822,822,822,0
|
|
20240117,111800,112277813,822,822,822,822,0
|
|
20240117,111700,112277813,822,822,822,822,1336
|
|
20240117,111600,111179621,822,822,822,822,2244
|
|
20240117,111500,109335053,824,824,824,824,0
|
|
20240117,111400,109335053,824,824,824,824,0
|
|
20240117,111300,109335053,824,824,824,824,100
|
|
20240117,111200,109252653,824,824,824,824,0
|
|
20240117,111100,109252653,824,824,824,824,0
|
|
20240117,111000,109252653,824,823,824,823,506
|
|
20240117,110900,108835809,823,823,823,823,0
|
|
20240117,110800,108835809,823,823,823,823,14
|
|
20240117,110700,108824287,824,824,824,824,20
|
|
20240117,110600,108807807,825,825,825,825,0
|
|
20240117,110500,108807807,825,825,825,825,0
|
|
20240117,110400,108807807,825,825,825,825,55
|
|
20240117,110300,108762432,825,825,825,825,31
|
|
20240117,110200,108736857,825,825,825,825,398
|
|
20240117,110100,108408507,825,825,825,825,2031
|
|
20240117,110000,106732932,825,825,825,825,0
|
|
20240117,105900,106732932,825,823,825,823,1247
|
|
20240117,105800,105706437,823,823,823,823,20
|
|
20240117,105700,105689977,823,823,823,823,1026
|
|
20240117,105600,104845579,822,820,822,820,69
|
|
20240117,105500,104788877,822,822,822,822,0
|
|
20240117,105400,104788877,822,821,822,821,1553
|
|
20240117,105300,103512864,822,822,822,822,409
|
|
20240117,105200,103176666,823,823,823,823,0
|
|
20240117,105100,103176666,823,823,823,823,16
|
|
20240117,105000,103163498,823,822,823,822,1011
|
|
20240117,104900,102332448,822,822,822,822,0
|
|
20240117,104800,102332448,822,821,822,821,8
|
|
20240117,104700,102325873,820,820,820,820,0
|
|
20240117,104600,102325873,820,821,821,820,41
|
|
20240117,104500,102292226,821,820,821,820,1069
|
|
20240117,104400,101414674,820,820,820,820,400
|
|
20240117,104300,101086674,819,819,819,819,0
|
|
20240117,104200,101086674,819,819,819,819,2
|
|
20240117,104100,101085036,819,819,819,819,12
|
|
20240117,104000,101075208,820,820,820,820,0
|
|
20240117,103900,101075208,820,820,820,820,2592
|
|
20240117,103800,98949768,821,821,821,821,0
|
|
20240117,103700,98949768,821,821,821,821,1000
|
|
20240117,103600,98128768,822,822,822,822,173
|
|
20240117,103500,97986562,822,822,822,822,631
|
|
20240117,103400,97467880,822,822,822,822,505
|
|
20240117,103300,97052770,820,820,820,820,510
|
|
20240117,103200,96634570,822,821,822,821,19
|
|
20240117,103100,96618965,823,823,823,823,2
|
|
20240117,103000,96617319,821,821,821,821,200
|
|
20240117,102900,96453119,823,821,823,821,4527
|
|
20240117,102800,92732350,820,819,820,819,2001
|
|
20240117,102700,91091531,818,817,818,817,10984
|
|
20240117,102600,82114755,817,817,817,817,5
|
|
20240117,102500,82110670,817,817,817,817,0
|
|
20240117,102400,82110670,817,817,817,817,2
|
|
20240117,102300,82109036,817,817,817,817,2
|
|
20240117,102200,82107402,817,816,817,816,340
|
|
20240117,102100,81829822,817,817,817,817,0
|
|
20240117,102000,81829822,817,817,817,817,0
|
|
20240117,101900,81829822,817,817,817,817,0
|
|
20240117,101800,81829822,817,817,817,817,5
|
|
20240117,101700,81825737,818,813,818,813,301
|
|
20240117,101600,81580713,814,814,814,814,0
|
|
20240117,101500,81580713,814,811,814,811,389
|
|
20240117,101400,81264598,815,815,815,815,0
|
|
20240117,101300,81264598,815,815,815,815,0
|
|
20240117,101200,81264598,815,815,815,815,0
|
|
20240117,101100,81264598,815,815,815,815,0
|
|
20240117,101000,81264598,815,815,815,815,0
|
|
20240117,100900,81264598,815,815,815,815,0
|
|
20240117,100800,81264598,815,815,815,815,10
|
|
20240117,100700,81256448,811,809,811,807,6258
|
|
20240117,100600,76205988,815,815,815,815,300
|
|
20240117,100500,75961488,816,816,816,816,0
|
|
20240117,100400,75961488,816,811,816,807,3512
|
|
20240117,100300,73121882,815,815,815,815,10
|
|
20240117,100200,73113732,817,817,817,817,10
|
|
20240117,100100,73105562,818,818,818,810,12490
|
|
20240117,100000,62966059,820,820,820,820,0
|
|
20240117,095900,62966059,820,820,820,819,1418
|
|
20240117,095800,61804309,821,821,821,820,31
|
|
20240117,095700,61778872,821,820,821,820,108
|
|
20240117,095600,61690304,820,820,820,820,500
|
|
20240117,095500,61280304,820,820,820,820,1000
|
|
20240117,095400,60460304,820,820,820,820,20
|
|
20240117,095300,60443904,819,818,819,818,314
|
|
20240117,095200,60186752,819,819,819,819,0
|
|
20240117,095100,60186752,819,819,819,819,0
|
|
20240117,095000,60186752,819,819,819,819,90
|
|
20240117,094900,60113042,819,819,819,819,5
|
|
20240117,094800,60108947,819,816,819,816,505
|
|
20240117,094700,59695687,817,817,817,817,18
|
|
20240117,094600,59680981,818,818,818,818,69
|
|
20240117,094500,59624539,819,819,819,819,89
|
|
20240117,094400,59551648,819,819,819,819,0
|
|
20240117,094300,59551648,819,819,819,819,17
|
|
20240117,094200,59537725,818,818,819,818,271
|
|
20240117,094100,59316041,818,818,818,818,80
|
|
20240117,094000,59250601,818,818,818,818,10
|
|
20240117,093900,59242421,818,815,818,813,101
|
|
20240117,093800,59160230,818,817,818,817,17
|
|
20240117,093700,59146338,818,818,818,818,0
|
|
20240117,093600,59146338,818,818,818,818,94
|
|
20240117,093500,59069446,818,818,818,818,50
|
|
20240117,093400,59028546,818,817,818,817,926
|
|
20240117,093300,58271708,817,817,817,817,0
|
|
20240117,093200,58271708,817,817,818,813,2846
|
|
20240117,093100,55956843,817,817,817,817,12
|
|
20240117,093000,55947039,815,815,815,815,1000
|
|
20240117,092900,55132039,820,820,820,820,10
|
|
20240117,092800,55123839,821,822,822,819,22
|
|
20240117,092700,55105789,822,815,822,815,312
|
|
20240117,092600,54851457,813,822,829,784,29626
|
|
20240117,092500,30800047,830,825,830,815,4013
|
|
20240117,092400,27511533,825,830,830,824,4325
|
|
20240117,092300,23939764,831,831,831,831,4
|
|
20240117,092200,23936440,827,827,827,827,56
|
|
20240117,092100,23890128,831,833,833,828,10591
|
|
20240117,092000,15073438,834,834,834,834,3
|
|
20240117,091900,15070936,834,834,834,834,300
|
|
20240117,091800,14820736,834,834,834,834,516
|
|
20240117,091700,14390392,834,834,834,834,10
|
|
20240117,091600,14382052,837,837,837,837,0
|
|
20240117,091500,14382052,837,837,837,837,0
|
|
20240117,091400,14382052,837,834,837,833,6984
|
|
20240117,091300,8561340,834,834,834,834,224
|
|
20240117,091200,8374524,834,834,834,834,1000
|
|
20240117,091100,7540524,834,835,835,834,1000
|
|
20240117,091000,6706089,833,833,833,833,0
|
|
20240117,090900,6706089,833,839,839,833,114
|
|
20240117,090800,6610909,838,839,839,838,2332
|
|
20240117,090700,4656683,842,846,846,839,1554
|
|
20240117,090600,3350760,854,847,854,847,447
|
|
20240117,090500,2972095,847,849,855,847,1541
|
|
20240117,090400,1665420,850,850,850,850,0
|
|
20240117,090300,1665420,850,856,856,850,13
|
|
20240117,090200,1654340,850,851,851,850,17
|
|
20240117,090100,1639881,857,849,857,849,1313
|
|
20240117,090000,521520,848,848,848,848,615
|