678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201500,88238757,815,815,815,815,746
|
|
20240118,201400,88238757,815,815,815,815,0
|
|
20240118,201300,88238757,815,815,815,815,0
|
|
20240118,201200,88238757,815,815,815,815,0
|
|
20240118,201100,88238757,815,815,815,815,0
|
|
20240118,201000,88238757,815,815,815,815,0
|
|
20240118,200900,88238757,815,815,815,815,0
|
|
20240118,200800,88238757,815,815,815,815,0
|
|
20240118,200700,88238757,815,815,815,815,0
|
|
20240118,200600,88238757,815,815,815,815,0
|
|
20240118,200500,88238757,815,815,815,815,0
|
|
20240118,200400,88238757,815,815,815,815,0
|
|
20240118,200300,88238757,815,815,815,815,0
|
|
20240118,200200,88238757,815,815,815,815,0
|
|
20240118,200100,88238757,815,815,815,815,0
|
|
20240118,200000,88238757,815,815,815,815,0
|
|
20240118,195900,88238757,815,815,815,815,0
|
|
20240118,195800,88238757,815,815,815,815,0
|
|
20240118,195700,88238757,815,815,815,815,0
|
|
20240118,195600,88238757,815,815,815,815,0
|
|
20240118,195500,88238757,815,815,815,815,0
|
|
20240118,195400,88238757,815,815,815,815,0
|
|
20240118,195300,88238757,815,815,815,815,0
|
|
20240118,195200,88238757,815,815,815,815,0
|
|
20240118,195100,88238757,815,815,815,815,0
|
|
20240118,195000,88238757,815,815,815,815,0
|
|
20240118,194900,88238757,815,815,815,815,0
|
|
20240118,194800,88238757,815,815,815,815,0
|
|
20240118,194700,88238757,815,815,815,815,0
|
|
20240118,194600,88238757,815,815,815,815,0
|
|
20240118,194500,88238757,815,815,815,815,746
|
|
20240118,194400,88238757,815,815,815,815,0
|
|
20240118,194300,88238757,815,815,815,815,0
|
|
20240118,194200,88238757,815,815,815,815,0
|
|
20240118,194100,88238757,815,815,815,815,0
|
|
20240118,194000,88238757,815,815,815,815,0
|
|
20240118,193900,88238757,815,815,815,815,0
|
|
20240118,193800,88238757,815,815,815,815,0
|
|
20240118,193700,88238757,815,815,815,815,0
|
|
20240118,193600,88238757,815,815,815,815,0
|
|
20240118,193500,88238757,815,815,815,815,0
|
|
20240118,193400,88238757,815,815,815,815,0
|
|
20240118,193300,88238757,815,815,815,815,0
|
|
20240118,193200,88238757,815,815,815,815,0
|
|
20240118,193100,88238757,815,815,815,815,0
|
|
20240118,193000,88238757,815,815,815,815,0
|
|
20240118,192900,88238757,815,815,815,815,0
|
|
20240118,192800,88238757,815,815,815,815,0
|
|
20240118,192700,88238757,815,815,815,815,0
|
|
20240118,192600,88238757,815,815,815,815,0
|
|
20240118,192500,88238757,815,815,815,815,0
|
|
20240118,192400,88238757,815,815,815,815,0
|
|
20240118,192300,88238757,815,815,815,815,0
|
|
20240118,192200,88238757,815,815,815,815,0
|
|
20240118,192100,88238757,815,815,815,815,0
|
|
20240118,192000,88238757,815,815,815,815,0
|
|
20240118,191900,88238757,815,815,815,815,0
|
|
20240118,191800,88238757,815,815,815,815,0
|
|
20240118,191700,88238757,815,815,815,815,0
|
|
20240118,191600,88238757,815,815,815,815,0
|
|
20240118,191500,88238757,815,815,815,815,746
|
|
20240118,191400,88238757,815,815,815,815,0
|
|
20240118,191300,88238757,815,815,815,815,0
|
|
20240118,191200,88238757,815,815,815,815,0
|
|
20240118,191100,88238757,815,815,815,815,0
|
|
20240118,191000,88238757,815,815,815,815,0
|
|
20240118,190900,88238757,815,815,815,815,0
|
|
20240118,190800,88238757,815,815,815,815,0
|
|
20240118,190700,88238757,815,815,815,815,0
|
|
20240118,190600,88238757,815,815,815,815,0
|
|
20240118,190500,88238757,815,815,815,815,0
|
|
20240118,190400,88238757,815,815,815,815,0
|
|
20240118,190300,88238757,815,815,815,815,0
|
|
20240118,190200,88238757,815,815,815,815,0
|
|
20240118,190100,88238757,815,815,815,815,0
|
|
20240118,190000,88238757,815,815,815,815,0
|
|
20240118,185900,88238757,815,815,815,815,0
|
|
20240118,185800,88238757,815,815,815,815,0
|
|
20240118,185700,88238757,815,815,815,815,0
|
|
20240118,185600,88238757,815,815,815,815,0
|
|
20240118,185500,88238757,815,815,815,815,0
|
|
20240118,185400,88238757,815,815,815,815,0
|
|
20240118,185300,88238757,815,815,815,815,0
|
|
20240118,185200,88238757,815,815,815,815,0
|
|
20240118,185100,88238757,815,815,815,815,0
|
|
20240118,185000,88238757,815,815,815,815,0
|
|
20240118,184900,88238757,815,815,815,815,0
|
|
20240118,184800,88238757,815,815,815,815,0
|
|
20240118,184700,88238757,815,815,815,815,0
|
|
20240118,184600,88238757,815,815,815,815,0
|
|
20240118,184500,88238757,815,815,815,815,746
|
|
20240118,184400,88238757,815,815,815,815,0
|
|
20240118,184300,88238757,815,815,815,815,0
|
|
20240118,184200,88238757,815,815,815,815,0
|
|
20240118,184100,88238757,815,815,815,815,0
|
|
20240118,184000,88238757,815,815,815,815,0
|
|
20240118,183900,88238757,815,815,815,815,0
|
|
20240118,183800,88238757,815,815,815,815,0
|
|
20240118,183700,88238757,815,815,815,815,0
|
|
20240118,183600,88238757,815,815,815,815,0
|
|
20240118,183500,88238757,815,815,815,815,0
|
|
20240118,183400,88238757,815,815,815,815,0
|
|
20240118,183300,88238757,815,815,815,815,0
|
|
20240118,183200,88238757,815,815,815,815,0
|
|
20240118,183100,88238757,815,815,815,815,0
|
|
20240118,183000,88238757,815,815,815,815,0
|
|
20240118,182900,88238757,815,815,815,815,0
|
|
20240118,182800,88238757,815,815,815,815,0
|
|
20240118,182700,88238757,815,815,815,815,0
|
|
20240118,182600,88238757,815,815,815,815,0
|
|
20240118,182500,88238757,815,815,815,815,0
|
|
20240118,182400,88238757,815,815,815,815,0
|
|
20240118,182300,88238757,815,815,815,815,0
|
|
20240118,182200,88238757,815,815,815,815,0
|
|
20240118,182100,88238757,815,815,815,815,0
|
|
20240118,182000,88238757,815,815,815,815,0
|
|
20240118,181900,88238757,815,815,815,815,0
|
|
20240118,181800,88238757,815,815,815,815,0
|
|
20240118,181700,88238757,815,815,815,815,0
|
|
20240118,181600,88238757,815,815,815,815,0
|
|
20240118,181500,88238757,815,815,815,815,746
|
|
20240118,181400,88238757,815,815,815,815,0
|
|
20240118,181300,88238757,815,815,815,815,0
|
|
20240118,181200,88238757,815,815,815,815,0
|
|
20240118,181100,88238757,815,815,815,815,0
|
|
20240118,181000,88238757,815,815,815,815,0
|
|
20240118,180900,88238757,815,815,815,815,0
|
|
20240118,180800,88238757,815,815,815,815,0
|
|
20240118,180700,88238757,815,815,815,815,0
|
|
20240118,180600,88238757,815,815,815,815,0
|
|
20240118,180500,88238757,815,815,815,815,0
|
|
20240118,180400,88238757,815,815,815,815,0
|
|
20240118,180300,88238757,815,815,815,815,0
|
|
20240118,180200,88238757,815,815,815,815,0
|
|
20240118,180100,88238757,815,815,815,815,0
|
|
20240118,180000,88238757,815,815,815,815,0
|
|
20240118,175900,88238757,815,815,815,815,0
|
|
20240118,175800,88238757,815,815,815,815,0
|
|
20240118,175700,88238757,815,815,815,815,0
|
|
20240118,175600,88238757,815,815,815,815,0
|
|
20240118,175500,88238757,815,815,815,815,0
|
|
20240118,175400,88238757,815,815,815,815,0
|
|
20240118,175300,88238757,815,815,815,815,0
|
|
20240118,175200,88238757,815,815,815,815,0
|
|
20240118,175100,88238757,815,815,815,815,0
|
|
20240118,175000,88238757,815,815,815,815,0
|
|
20240118,174900,88238757,815,815,815,815,0
|
|
20240118,174800,88238757,815,815,815,815,0
|
|
20240118,174700,88238757,815,815,815,815,0
|
|
20240118,174600,88238757,815,815,815,815,0
|
|
20240118,174500,88238757,815,815,815,815,746
|
|
20240118,174400,88238757,815,815,815,815,0
|
|
20240118,174300,88238757,815,815,815,815,0
|
|
20240118,174200,88238757,815,815,815,815,0
|
|
20240118,174100,88238757,815,815,815,815,0
|
|
20240118,174000,88238757,815,815,815,815,0
|
|
20240118,173900,88238757,815,815,815,815,0
|
|
20240118,173800,88238757,815,815,815,815,0
|
|
20240118,173700,88238757,815,815,815,815,0
|
|
20240118,173600,88238757,815,815,815,815,0
|
|
20240118,173500,88238757,815,815,815,815,0
|
|
20240118,173400,88238757,815,815,815,815,0
|
|
20240118,173300,88238757,815,815,815,815,0
|
|
20240118,173200,88238757,815,815,815,815,0
|
|
20240118,173100,88238757,815,815,815,815,0
|
|
20240118,173000,88238757,815,815,815,815,0
|
|
20240118,172900,88238757,815,815,815,815,0
|
|
20240118,172800,88238757,815,815,815,815,0
|
|
20240118,172700,88238757,815,815,815,815,0
|
|
20240118,172600,88238757,815,815,815,815,0
|
|
20240118,172500,88238757,815,815,815,815,0
|
|
20240118,172400,88238757,815,815,815,815,0
|
|
20240118,172300,88238757,815,815,815,815,0
|
|
20240118,172200,88238757,815,815,815,815,0
|
|
20240118,172100,88238757,815,815,815,815,0
|
|
20240118,172000,88238757,815,815,815,815,0
|
|
20240118,171900,88238757,815,815,815,815,0
|
|
20240118,171800,88238757,815,815,815,815,0
|
|
20240118,171700,88238757,815,815,815,815,0
|
|
20240118,171600,88238757,815,815,815,815,0
|
|
20240118,171500,88238757,815,815,815,815,746
|
|
20240118,171400,88238757,815,815,815,815,0
|
|
20240118,171300,88238757,815,815,815,815,0
|
|
20240118,171200,88238757,815,815,815,815,0
|
|
20240118,171100,88238757,815,815,815,815,0
|
|
20240118,171000,88238757,815,815,815,815,0
|
|
20240118,170900,88238757,815,815,815,815,0
|
|
20240118,170800,88238757,815,815,815,815,0
|
|
20240118,170700,88238757,815,815,815,815,0
|
|
20240118,170600,88238757,815,815,815,815,0
|
|
20240118,170500,88238757,815,815,815,815,0
|
|
20240118,170400,88238757,815,815,815,815,0
|
|
20240118,170300,88238757,815,815,815,815,0
|
|
20240118,170200,88238757,815,815,815,815,0
|
|
20240118,170100,88238757,815,815,815,815,0
|
|
20240118,170000,88238757,815,815,815,815,0
|
|
20240118,165900,88238757,815,815,815,815,0
|
|
20240118,165800,88238757,815,815,815,815,0
|
|
20240118,165700,88238757,815,815,815,815,0
|
|
20240118,165600,88238757,815,815,815,815,0
|
|
20240118,165500,88238757,815,815,815,815,0
|
|
20240118,165400,88238757,815,815,815,815,0
|
|
20240118,165300,88238757,815,815,815,815,0
|
|
20240118,165200,88238757,815,815,815,815,0
|
|
20240118,165100,88238757,815,815,815,815,0
|
|
20240118,165000,88238757,815,815,815,815,0
|
|
20240118,164900,88238757,815,815,815,815,0
|
|
20240118,164800,88238757,815,815,815,815,0
|
|
20240118,164700,88238757,815,815,815,815,0
|
|
20240118,164600,88238757,815,815,815,815,0
|
|
20240118,164500,88238757,815,815,815,815,746
|
|
20240118,164400,88238757,815,815,815,815,0
|
|
20240118,164300,88238757,815,815,815,815,0
|
|
20240118,164200,88238757,815,815,815,815,0
|
|
20240118,164100,88238757,815,815,815,815,0
|
|
20240118,164000,88238757,815,815,815,815,0
|
|
20240118,163900,88238757,815,815,815,815,0
|
|
20240118,163800,88238757,815,815,815,815,0
|
|
20240118,163700,88238757,815,815,815,815,0
|
|
20240118,163600,88238757,815,815,815,815,0
|
|
20240118,163500,88238757,815,815,815,815,0
|
|
20240118,163400,88238757,815,815,815,815,0
|
|
20240118,163300,88238757,815,815,815,815,0
|
|
20240118,163200,88238757,815,815,815,815,0
|
|
20240118,163100,88238757,815,815,815,815,0
|
|
20240118,163000,88238757,815,815,815,815,0
|
|
20240118,162900,88238757,815,815,815,815,0
|
|
20240118,162800,88238757,815,815,815,815,0
|
|
20240118,162700,88238757,815,815,815,815,0
|
|
20240118,162600,88238757,815,815,815,815,0
|
|
20240118,162500,88238757,815,815,815,815,0
|
|
20240118,162400,88238757,815,815,815,815,0
|
|
20240118,162300,88238757,815,815,815,815,0
|
|
20240118,162200,88238757,815,815,815,815,0
|
|
20240118,162100,88238757,815,815,815,815,0
|
|
20240118,162000,88238757,815,815,815,815,0
|
|
20240118,161900,88238757,815,815,815,815,0
|
|
20240118,161800,88238757,815,815,815,815,0
|
|
20240118,161700,88238757,815,815,815,815,0
|
|
20240118,161600,88238757,815,815,815,815,0
|
|
20240118,161500,88238757,815,815,815,815,746
|
|
20240118,161400,88238757,815,815,815,815,0
|
|
20240118,161300,88238757,815,815,815,815,0
|
|
20240118,161200,88238757,815,815,815,815,0
|
|
20240118,161100,88238757,815,815,815,815,0
|
|
20240118,161000,88238757,815,815,815,815,0
|
|
20240118,160900,88238757,815,815,815,815,0
|
|
20240118,160800,88238757,815,815,815,815,0
|
|
20240118,160700,88238757,815,815,815,815,0
|
|
20240118,160600,88238757,815,815,815,815,0
|
|
20240118,160500,88238757,815,815,815,815,0
|
|
20240118,160400,88238757,815,815,815,815,0
|
|
20240118,160300,88238757,815,815,815,815,0
|
|
20240118,160200,88238757,815,815,815,815,0
|
|
20240118,160100,88238757,815,815,815,815,0
|
|
20240118,160000,88238757,815,815,815,815,0
|
|
20240118,155900,88238757,815,815,815,815,0
|
|
20240118,155800,88238757,815,815,815,815,0
|
|
20240118,155700,88238757,815,815,815,815,0
|
|
20240118,155600,88238757,815,815,815,815,0
|
|
20240118,155500,88238757,815,815,815,815,0
|
|
20240118,155400,88238757,815,815,815,815,0
|
|
20240118,155300,88238757,815,815,815,815,0
|
|
20240118,155200,88238757,815,815,815,815,0
|
|
20240118,155100,88238757,815,815,815,815,0
|
|
20240118,155000,88238757,815,815,815,815,0
|
|
20240118,154900,88238757,815,815,815,815,0
|
|
20240118,154800,88238757,815,815,815,815,0
|
|
20240118,154700,88238757,815,815,815,815,0
|
|
20240118,154600,88238757,815,815,815,815,0
|
|
20240118,154500,88238757,815,815,815,815,746
|
|
20240118,154400,88238757,815,815,815,815,0
|
|
20240118,154300,88238757,815,815,815,815,0
|
|
20240118,154200,88238757,815,815,815,815,0
|
|
20240118,154100,88238757,815,815,815,815,0
|
|
20240118,154000,88238757,815,815,815,815,0
|
|
20240118,153900,88238757,815,815,815,815,0
|
|
20240118,153800,88238757,815,815,815,815,0
|
|
20240118,153700,88238757,815,815,815,815,0
|
|
20240118,153600,88238757,815,815,815,815,0
|
|
20240118,153500,88238757,815,815,815,815,0
|
|
20240118,153400,88238757,815,815,815,815,0
|
|
20240118,153300,88238757,815,815,815,815,0
|
|
20240118,153200,88238757,815,815,815,815,0
|
|
20240118,153100,88238757,815,815,815,815,0
|
|
20240118,153000,88238757,815,815,815,815,746
|
|
20240118,152900,87630767,815,815,815,815,0
|
|
20240118,152800,87630767,815,815,815,815,0
|
|
20240118,152700,87630767,815,815,815,815,0
|
|
20240118,152600,87630767,815,815,815,815,0
|
|
20240118,152500,87630767,815,815,815,815,0
|
|
20240118,152400,87630767,815,815,815,815,0
|
|
20240118,152300,87630767,815,815,815,815,0
|
|
20240118,152200,87630767,815,815,815,815,0
|
|
20240118,152100,87630767,815,815,815,815,0
|
|
20240118,152000,87630767,815,815,815,815,0
|
|
20240118,151900,87630767,815,815,815,815,100
|
|
20240118,151800,87549267,815,814,815,813,205
|
|
20240118,151700,87382588,815,815,815,815,0
|
|
20240118,151600,87382588,815,814,815,814,14
|
|
20240118,151500,87371191,815,815,815,815,0
|
|
20240118,151400,87371191,815,815,815,815,0
|
|
20240118,151300,87371191,815,815,815,815,392
|
|
20240118,151200,87051711,815,815,815,815,1147
|
|
20240118,151100,86116906,815,815,815,815,0
|
|
20240118,151000,86116906,815,815,815,815,1
|
|
20240118,150900,86116091,813,813,813,813,1538
|
|
20240118,150800,84865697,815,815,815,815,0
|
|
20240118,150700,84865697,815,814,815,814,231
|
|
20240118,150600,84677662,815,815,815,815,0
|
|
20240118,150500,84677662,815,814,815,814,71
|
|
20240118,150400,84619867,814,814,814,814,0
|
|
20240118,150300,84619867,814,814,814,814,0
|
|
20240118,150200,84619867,814,814,814,814,0
|
|
20240118,150100,84619867,814,814,814,814,130
|
|
20240118,150000,84514047,815,815,815,815,0
|
|
20240118,145900,84514047,815,815,815,815,307
|
|
20240118,145800,84263842,815,815,815,815,0
|
|
20240118,145700,84263842,815,815,815,815,0
|
|
20240118,145600,84263842,815,815,815,815,0
|
|
20240118,145500,84263842,815,815,815,815,800
|
|
20240118,145400,83611842,815,815,815,815,0
|
|
20240118,145300,83611842,815,815,815,815,0
|
|
20240118,145200,83611842,815,815,815,815,0
|
|
20240118,145100,83611842,815,815,815,815,0
|
|
20240118,145000,83611842,815,815,815,815,0
|
|
20240118,144900,83611842,815,815,815,815,0
|
|
20240118,144800,83611842,815,815,815,815,1
|
|
20240118,144700,83611027,812,812,812,812,84
|
|
20240118,144600,83542819,812,812,812,812,0
|
|
20240118,144500,83542819,812,812,812,812,123
|
|
20240118,144400,83442943,812,812,812,812,0
|
|
20240118,144300,83442943,812,812,812,812,0
|
|
20240118,144200,83442943,812,812,812,812,0
|
|
20240118,144100,83442943,812,812,812,812,0
|
|
20240118,144000,83442943,812,812,812,812,234
|
|
20240118,143900,83252935,812,812,812,812,0
|
|
20240118,143800,83252935,812,812,812,812,1
|
|
20240118,143700,83252123,806,806,806,806,0
|
|
20240118,143600,83252123,806,806,806,806,0
|
|
20240118,143500,83252123,806,806,806,806,0
|
|
20240118,143400,83252123,806,806,806,806,100
|
|
20240118,143300,83171523,806,806,806,806,100
|
|
20240118,143200,83090923,812,812,812,812,1
|
|
20240118,143100,83090111,806,808,808,806,15000
|
|
20240118,143000,70983338,808,808,808,808,0
|
|
20240118,142900,70983338,808,808,808,808,0
|
|
20240118,142800,70983338,808,808,808,808,0
|
|
20240118,142700,70983338,808,808,808,808,800
|
|
20240118,142600,70336938,812,812,812,812,0
|
|
20240118,142500,70336938,812,812,812,812,0
|
|
20240118,142400,70336938,812,808,812,807,2096
|
|
20240118,142300,68644893,808,808,808,808,0
|
|
20240118,142200,68644893,808,808,808,808,0
|
|
20240118,142100,68644893,808,808,808,808,0
|
|
20240118,142000,68644893,808,808,808,808,0
|
|
20240118,141900,68644893,808,808,808,808,740
|
|
20240118,141800,68046973,808,809,809,808,1036
|
|
20240118,141700,67209091,812,812,812,812,1
|
|
20240118,141600,67208279,809,810,810,809,1259
|
|
20240118,141500,66189556,809,809,809,809,0
|
|
20240118,141400,66189556,809,809,809,809,116
|
|
20240118,141300,66095712,806,806,806,806,0
|
|
20240118,141200,66095712,806,806,806,806,1625
|
|
20240118,141100,64785962,807,808,808,807,10001
|
|
20240118,141000,56715154,809,809,809,809,0
|
|
20240118,140900,56715154,809,809,809,809,0
|
|
20240118,140800,56715154,809,809,809,809,2
|
|
20240118,140700,56713536,810,810,810,810,0
|
|
20240118,140600,56713536,810,810,810,810,0
|
|
20240118,140500,56713536,810,810,810,810,0
|
|
20240118,140400,56713536,810,810,810,810,1
|
|
20240118,140300,56712726,809,809,809,809,80
|
|
20240118,140200,56648006,806,806,806,806,0
|
|
20240118,140100,56648006,806,806,806,806,0
|
|
20240118,140000,56648006,806,806,806,806,0
|
|
20240118,135900,56648006,806,806,806,806,0
|
|
20240118,135800,56648006,806,806,806,806,0
|
|
20240118,135700,56648006,806,806,806,806,0
|
|
20240118,135600,56648006,806,806,806,806,0
|
|
20240118,135500,56648006,806,806,806,806,0
|
|
20240118,135400,56648006,806,806,806,806,0
|
|
20240118,135300,56648006,806,806,806,806,1
|
|
20240118,135200,56647200,811,811,811,811,0
|
|
20240118,135100,56647200,811,811,811,811,0
|
|
20240118,135000,56647200,811,811,811,811,1000
|
|
20240118,134900,55836200,806,809,809,806,8029
|
|
20240118,134800,49355786,813,813,813,813,0
|
|
20240118,134700,49355786,813,813,813,813,0
|
|
20240118,134600,49355786,813,813,813,813,0
|
|
20240118,134500,49355786,813,813,813,813,0
|
|
20240118,134400,49355786,813,813,813,813,0
|
|
20240118,134300,49355786,813,813,813,813,0
|
|
20240118,134200,49355786,813,813,813,813,0
|
|
20240118,134100,49355786,813,813,813,813,7
|
|
20240118,134000,49350095,811,811,811,811,1
|
|
20240118,133900,49349284,814,813,814,813,65
|
|
20240118,133800,49296399,814,814,814,814,0
|
|
20240118,133700,49296399,814,814,814,814,0
|
|
20240118,133600,49296399,814,814,814,814,0
|
|
20240118,133500,49296399,814,815,815,814,285
|
|
20240118,133400,49064384,815,815,815,815,12
|
|
20240118,133300,49054604,815,815,815,815,0
|
|
20240118,133200,49054604,815,815,815,815,0
|
|
20240118,133100,49054604,815,815,815,815,0
|
|
20240118,133000,49054604,815,815,815,815,0
|
|
20240118,132900,49054604,815,815,815,815,0
|
|
20240118,132800,49054604,815,815,815,815,0
|
|
20240118,132700,49054604,815,815,815,815,0
|
|
20240118,132600,49054604,815,815,815,815,0
|
|
20240118,132500,49054604,815,815,815,815,0
|
|
20240118,132400,49054604,815,815,815,815,0
|
|
20240118,132300,49054604,815,815,815,815,2
|
|
20240118,132200,49052974,814,814,814,814,260
|
|
20240118,132100,48841334,815,815,815,815,0
|
|
20240118,132000,48841334,815,815,815,815,0
|
|
20240118,131900,48841334,815,815,815,815,0
|
|
20240118,131800,48841334,815,815,815,815,0
|
|
20240118,131700,48841334,815,815,815,815,0
|
|
20240118,131600,48841334,815,816,816,815,266
|
|
20240118,131500,48624284,816,816,816,816,0
|
|
20240118,131400,48624284,816,816,816,816,0
|
|
20240118,131300,48624284,816,816,816,816,0
|
|
20240118,131200,48624284,816,816,816,816,0
|
|
20240118,131100,48624284,816,816,816,816,0
|
|
20240118,131000,48624284,816,816,816,816,0
|
|
20240118,130900,48624284,816,816,816,816,0
|
|
20240118,130800,48624284,816,816,816,816,1008
|
|
20240118,130700,47801756,816,816,816,816,319
|
|
20240118,130600,47541452,816,816,816,816,0
|
|
20240118,130500,47541452,816,816,816,816,0
|
|
20240118,130400,47541452,816,816,816,816,390
|
|
20240118,130300,47223212,817,817,817,817,0
|
|
20240118,130200,47223212,817,817,817,817,0
|
|
20240118,130100,47223212,817,817,817,817,131
|
|
20240118,130000,47116185,818,818,818,818,0
|
|
20240118,125900,47116185,818,818,818,818,0
|
|
20240118,125800,47116185,818,818,818,818,0
|
|
20240118,125700,47116185,818,818,818,818,0
|
|
20240118,125600,47116185,818,818,818,818,24
|
|
20240118,125500,47096553,818,815,818,815,2
|
|
20240118,125400,47094920,816,815,818,815,106
|
|
20240118,125300,47008516,815,815,815,815,0
|
|
20240118,125200,47008516,815,815,815,815,0
|
|
20240118,125100,47008516,815,818,818,815,5
|
|
20240118,125000,47004435,818,818,818,818,0
|
|
20240118,124900,47004435,818,818,818,818,80
|
|
20240118,124800,46938995,818,818,818,818,0
|
|
20240118,124700,46938995,818,818,818,818,0
|
|
20240118,124600,46938995,818,818,818,818,0
|
|
20240118,124500,46938995,818,818,818,818,0
|
|
20240118,124400,46938995,818,818,818,818,0
|
|
20240118,124300,46938995,818,818,818,818,100
|
|
20240118,124200,46857195,818,818,818,818,0
|
|
20240118,124100,46857195,818,818,818,818,0
|
|
20240118,124000,46857195,818,818,818,818,0
|
|
20240118,123900,46857195,818,818,818,818,0
|
|
20240118,123800,46857195,818,818,818,818,0
|
|
20240118,123700,46857195,818,818,818,818,0
|
|
20240118,123600,46857195,818,818,818,818,1630
|
|
20240118,123500,45523855,819,820,820,819,259
|
|
20240118,123400,45311605,820,821,821,820,41
|
|
20240118,123300,45277945,821,821,821,821,0
|
|
20240118,123200,45277945,821,821,821,821,1
|
|
20240118,123100,45277124,820,820,820,820,0
|
|
20240118,123000,45277124,820,820,820,820,0
|
|
20240118,122900,45277124,820,820,820,820,0
|
|
20240118,122800,45277124,820,820,820,820,32
|
|
20240118,122700,45250884,821,821,821,821,0
|
|
20240118,122600,45250884,821,820,821,820,99
|
|
20240118,122500,45169703,820,820,820,820,0
|
|
20240118,122400,45169703,820,820,820,820,0
|
|
20240118,122300,45169703,820,820,820,820,0
|
|
20240118,122200,45169703,820,820,820,820,1
|
|
20240118,122100,45168883,820,820,820,820,0
|
|
20240118,122000,45168883,820,820,820,820,0
|
|
20240118,121900,45168883,820,820,820,820,0
|
|
20240118,121800,45168883,820,819,820,819,2
|
|
20240118,121700,45167244,817,817,817,817,0
|
|
20240118,121600,45167244,817,815,817,815,3708
|
|
20240118,121500,42139124,817,817,817,817,0
|
|
20240118,121400,42139124,817,817,817,817,0
|
|
20240118,121300,42139124,817,817,817,817,0
|
|
20240118,121200,42139124,817,817,817,817,0
|
|
20240118,121100,42139124,817,817,817,817,0
|
|
20240118,121000,42139124,817,817,817,817,0
|
|
20240118,120900,42139124,817,817,817,817,0
|
|
20240118,120800,42139124,817,817,817,817,0
|
|
20240118,120700,42139124,817,817,817,817,0
|
|
20240118,120600,42139124,817,817,818,817,71
|
|
20240118,120500,42081097,815,815,815,815,1
|
|
20240118,120400,42080282,806,806,806,806,0
|
|
20240118,120300,42080282,806,806,806,806,0
|
|
20240118,120200,42080282,806,817,817,806,3984
|
|
20240118,120100,38858331,821,821,821,821,0
|
|
20240118,120000,38858331,821,821,821,821,0
|
|
20240118,115900,38858331,821,821,821,821,1
|
|
20240118,115800,38857510,817,818,818,817,1008
|
|
20240118,115700,38033466,818,818,818,818,0
|
|
20240118,115600,38033466,818,818,818,818,0
|
|
20240118,115500,38033466,818,818,818,818,0
|
|
20240118,115400,38033466,818,818,818,818,0
|
|
20240118,115300,38033466,818,818,818,818,0
|
|
20240118,115200,38033466,818,818,818,818,0
|
|
20240118,115100,38033466,818,818,818,818,0
|
|
20240118,115000,38033466,818,818,818,818,1
|
|
20240118,114900,38032648,821,821,821,821,1
|
|
20240118,114800,38031827,818,818,818,818,1
|
|
20240118,114700,38031009,819,819,819,819,0
|
|
20240118,114600,38031009,819,819,819,819,0
|
|
20240118,114500,38031009,819,819,819,819,130
|
|
20240118,114400,37924539,821,821,821,821,0
|
|
20240118,114300,37924539,821,821,821,821,100
|
|
20240118,114200,37842439,820,820,820,820,0
|
|
20240118,114100,37842439,820,820,820,820,50
|
|
20240118,114000,37801439,821,821,821,821,5
|
|
20240118,113900,37797334,821,821,821,821,0
|
|
20240118,113800,37797334,821,821,821,821,0
|
|
20240118,113700,37797334,821,820,821,820,1200
|
|
20240118,113600,36812816,815,815,815,815,0
|
|
20240118,113500,36812816,815,820,820,815,343
|
|
20240118,113400,36531561,820,819,820,819,101
|
|
20240118,113300,36448742,820,817,820,817,1200
|
|
20240118,113200,35465238,815,815,815,815,1
|
|
20240118,113100,35464423,817,812,817,812,2
|
|
20240118,113000,35462794,813,813,813,813,0
|
|
20240118,112900,35462794,813,813,813,813,0
|
|
20240118,112800,35462794,813,813,813,813,862
|
|
20240118,112700,34761988,813,813,813,813,11
|
|
20240118,112600,34753045,813,813,813,813,11
|
|
20240118,112500,34744102,813,813,813,813,0
|
|
20240118,112400,34744102,813,813,813,813,0
|
|
20240118,112300,34744102,813,816,816,813,1057
|
|
20240118,112200,33881634,817,817,817,817,130
|
|
20240118,112100,33775424,817,817,817,817,0
|
|
20240118,112000,33775424,817,817,817,817,0
|
|
20240118,111900,33775424,817,817,817,817,0
|
|
20240118,111800,33775424,817,817,817,817,130
|
|
20240118,111700,33669214,816,816,816,816,0
|
|
20240118,111600,33669214,816,816,816,816,0
|
|
20240118,111500,33669214,816,816,816,816,0
|
|
20240118,111400,33669214,816,816,816,816,0
|
|
20240118,111300,33669214,816,816,816,816,0
|
|
20240118,111200,33669214,816,816,816,816,0
|
|
20240118,111100,33669214,816,816,816,816,0
|
|
20240118,111000,33669214,816,816,816,816,3
|
|
20240118,110900,33666766,816,816,816,816,0
|
|
20240118,110800,33666766,816,816,816,816,0
|
|
20240118,110700,33666766,816,816,816,816,0
|
|
20240118,110600,33666766,816,816,816,816,0
|
|
20240118,110500,33666766,816,816,816,816,0
|
|
20240118,110400,33666766,816,816,816,816,0
|
|
20240118,110300,33666766,816,816,816,816,0
|
|
20240118,110200,33666766,816,816,816,816,0
|
|
20240118,110100,33666766,816,816,816,816,0
|
|
20240118,110000,33666766,816,816,816,816,0
|
|
20240118,105900,33666766,816,816,816,816,2
|
|
20240118,105800,33665134,817,817,817,817,130
|
|
20240118,105700,33558924,818,818,818,818,0
|
|
20240118,105600,33558924,818,818,818,818,317
|
|
20240118,105500,33299618,818,818,818,818,1
|
|
20240118,105400,33298800,817,817,817,817,130
|
|
20240118,105300,33192590,818,818,818,818,0
|
|
20240118,105200,33192590,818,818,818,818,0
|
|
20240118,105100,33192590,818,818,818,818,0
|
|
20240118,105000,33192590,818,818,818,818,0
|
|
20240118,104900,33192590,818,818,818,818,0
|
|
20240118,104800,33192590,818,817,818,816,262
|
|
20240118,104700,32978536,818,818,818,818,0
|
|
20240118,104600,32978536,818,818,818,818,8
|
|
20240118,104500,32971992,821,821,821,821,0
|
|
20240118,104400,32971992,821,821,821,821,0
|
|
20240118,104300,32971992,821,818,821,815,358
|
|
20240118,104200,32679563,819,819,819,819,239
|
|
20240118,104100,32483822,822,822,822,822,0
|
|
20240118,104000,32483822,822,822,822,822,0
|
|
20240118,103900,32483822,822,822,822,822,1
|
|
20240118,103800,32483000,820,820,820,820,0
|
|
20240118,103700,32483000,820,820,820,820,80
|
|
20240118,103600,32417400,821,820,821,820,51
|
|
20240118,103500,32375579,820,820,820,820,0
|
|
20240118,103400,32375579,820,820,820,820,140
|
|
20240118,103300,32260779,823,823,823,823,0
|
|
20240118,103200,32260779,823,823,823,823,0
|
|
20240118,103100,32260779,823,822,823,821,341
|
|
20240118,103000,31980606,822,822,822,822,190
|
|
20240118,102900,31824426,822,822,822,822,118
|
|
20240118,102800,31727430,822,822,822,822,0
|
|
20240118,102700,31727430,822,822,822,822,290
|
|
20240118,102600,31489050,821,821,821,821,110
|
|
20240118,102500,31398740,819,819,819,819,0
|
|
20240118,102400,31398740,819,819,819,819,21
|
|
20240118,102300,31381541,821,821,821,821,990
|
|
20240118,102200,30568751,821,822,822,821,136
|
|
20240118,102100,30457059,822,822,822,822,0
|
|
20240118,102000,30457059,822,822,822,822,0
|
|
20240118,101900,30457059,822,822,822,822,0
|
|
20240118,101800,30457059,822,822,822,822,0
|
|
20240118,101700,30457059,822,822,822,822,0
|
|
20240118,101600,30457059,822,822,822,822,0
|
|
20240118,101500,30457059,822,822,822,822,0
|
|
20240118,101400,30457059,822,822,822,822,0
|
|
20240118,101300,30457059,822,822,822,822,0
|
|
20240118,101200,30457059,822,822,822,822,0
|
|
20240118,101100,30457059,822,822,822,822,0
|
|
20240118,101000,30457059,822,822,822,822,0
|
|
20240118,100900,30457059,822,822,822,822,0
|
|
20240118,100800,30457059,822,822,822,822,0
|
|
20240118,100700,30457059,822,822,822,822,0
|
|
20240118,100600,30457059,822,822,822,822,0
|
|
20240118,100500,30457059,822,821,822,821,167
|
|
20240118,100400,30319796,820,820,820,820,127
|
|
20240118,100300,30215656,819,816,819,816,720
|
|
20240118,100200,29626218,815,814,815,814,2338
|
|
20240118,100100,27721196,814,814,814,814,20
|
|
20240118,100000,27704916,814,813,814,813,407
|
|
20240118,095900,27373799,813,813,813,813,500
|
|
20240118,095800,26967299,814,814,814,814,0
|
|
20240118,095700,26967299,814,814,814,814,0
|
|
20240118,095600,26967299,814,814,814,814,59
|
|
20240118,095500,26919273,814,814,814,814,0
|
|
20240118,095400,26919273,814,812,814,812,1102
|
|
20240118,095300,26023268,812,811,812,811,203
|
|
20240118,095200,25858435,812,812,812,812,168
|
|
20240118,095100,25722019,812,812,812,812,1
|
|
20240118,095000,25721207,810,810,810,810,0
|
|
20240118,094900,25721207,810,811,811,810,201
|
|
20240118,094800,25558267,810,810,810,810,1
|
|
20240118,094700,25557457,812,812,812,812,0
|
|
20240118,094600,25557457,812,812,812,809,159
|
|
20240118,094500,25428436,812,812,812,812,0
|
|
20240118,094400,25428436,812,812,812,812,1000
|
|
20240118,094300,24616436,812,812,812,812,0
|
|
20240118,094200,24616436,812,812,812,812,0
|
|
20240118,094100,24616436,812,812,812,812,0
|
|
20240118,094000,24616436,812,812,812,812,0
|
|
20240118,093900,24616436,812,812,812,812,13
|
|
20240118,093800,24605880,811,811,811,811,200
|
|
20240118,093700,24443680,811,811,811,811,1
|
|
20240118,093600,24442869,811,811,811,811,0
|
|
20240118,093500,24442869,811,802,811,802,4926
|
|
20240118,093400,20492208,802,806,806,802,3075
|
|
20240118,093300,18024010,810,810,810,810,76
|
|
20240118,093200,17962450,810,810,810,810,100
|
|
20240118,093100,17881450,810,810,810,810,0
|
|
20240118,093000,17881450,810,810,810,810,0
|
|
20240118,092900,17881450,810,810,810,810,0
|
|
20240118,092800,17881450,810,810,810,810,0
|
|
20240118,092700,17881450,810,810,810,810,0
|
|
20240118,092600,17881450,810,806,810,804,309
|
|
20240118,092500,17632986,810,806,810,806,4
|
|
20240118,092400,17629754,804,805,805,804,200
|
|
20240118,092300,17468950,808,807,808,807,10049
|
|
20240118,092200,9349714,805,806,807,805,36
|
|
20240118,092100,9320731,805,805,805,805,13
|
|
20240118,092000,9310266,805,805,805,805,0
|
|
20240118,091900,9310266,805,805,805,805,1
|
|
20240118,091800,9309461,805,805,805,805,0
|
|
20240118,091700,9309461,805,805,805,805,824
|
|
20240118,091600,8646141,803,803,803,803,0
|
|
20240118,091500,8646141,803,804,804,803,90
|
|
20240118,091400,8573821,802,802,802,802,0
|
|
20240118,091300,8573821,802,803,803,802,170
|
|
20240118,091200,8437356,804,804,804,804,1
|
|
20240118,091100,8436552,802,803,803,802,198
|
|
20240118,091000,8277559,801,801,801,801,45
|
|
20240118,090900,8241514,799,799,799,799,1
|
|
20240118,090800,8240715,797,797,797,797,0
|
|
20240118,090700,8240715,797,805,805,797,1338
|
|
20240118,090600,7170427,805,803,805,803,1001
|
|
20240118,090500,6366446,803,804,804,803,4185
|
|
20240118,090400,3005391,802,807,807,802,1642
|
|
20240118,090300,1685601,807,809,809,807,104
|
|
20240118,090200,1601617,808,808,808,808,0
|
|
20240118,090100,1601617,808,808,808,808,32
|
|
20240118,090000,1575761,807,805,807,805,1957
|