678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,201500,69160039,827,827,827,827,2719
|
|
20240119,201400,69160039,827,827,827,827,0
|
|
20240119,201300,69160039,827,827,827,827,0
|
|
20240119,201200,69160039,827,827,827,827,0
|
|
20240119,201100,69160039,827,827,827,827,0
|
|
20240119,201000,69160039,827,827,827,827,0
|
|
20240119,200900,69160039,827,827,827,827,0
|
|
20240119,200800,69160039,827,827,827,827,0
|
|
20240119,200700,69160039,827,827,827,827,0
|
|
20240119,200600,69160039,827,827,827,827,0
|
|
20240119,200500,69160039,827,827,827,827,0
|
|
20240119,200400,69160039,827,827,827,827,0
|
|
20240119,200300,69160039,827,827,827,827,0
|
|
20240119,200200,69160039,827,827,827,827,0
|
|
20240119,200100,69160039,827,827,827,827,0
|
|
20240119,200000,69160039,827,827,827,827,0
|
|
20240119,195900,69160039,827,827,827,827,0
|
|
20240119,195800,69160039,827,827,827,827,0
|
|
20240119,195700,69160039,827,827,827,827,0
|
|
20240119,195600,69160039,827,827,827,827,0
|
|
20240119,195500,69160039,827,827,827,827,0
|
|
20240119,195400,69160039,827,827,827,827,0
|
|
20240119,195300,69160039,827,827,827,827,0
|
|
20240119,195200,69160039,827,827,827,827,0
|
|
20240119,195100,69160039,827,827,827,827,0
|
|
20240119,195000,69160039,827,827,827,827,0
|
|
20240119,194900,69160039,827,827,827,827,0
|
|
20240119,194800,69160039,827,827,827,827,0
|
|
20240119,194700,69160039,827,827,827,827,0
|
|
20240119,194600,69160039,827,827,827,827,0
|
|
20240119,194500,69160039,827,827,827,827,2719
|
|
20240119,194400,69160039,827,827,827,827,0
|
|
20240119,194300,69160039,827,827,827,827,0
|
|
20240119,194200,69160039,827,827,827,827,0
|
|
20240119,194100,69160039,827,827,827,827,0
|
|
20240119,194000,69160039,827,827,827,827,0
|
|
20240119,193900,69160039,827,827,827,827,0
|
|
20240119,193800,69160039,827,827,827,827,0
|
|
20240119,193700,69160039,827,827,827,827,0
|
|
20240119,193600,69160039,827,827,827,827,0
|
|
20240119,193500,69160039,827,827,827,827,0
|
|
20240119,193400,69160039,827,827,827,827,0
|
|
20240119,193300,69160039,827,827,827,827,0
|
|
20240119,193200,69160039,827,827,827,827,0
|
|
20240119,193100,69160039,827,827,827,827,0
|
|
20240119,193000,69160039,827,827,827,827,0
|
|
20240119,192900,69160039,827,827,827,827,0
|
|
20240119,192800,69160039,827,827,827,827,0
|
|
20240119,192700,69160039,827,827,827,827,0
|
|
20240119,192600,69160039,827,827,827,827,0
|
|
20240119,192500,69160039,827,827,827,827,0
|
|
20240119,192400,69160039,827,827,827,827,0
|
|
20240119,192300,69160039,827,827,827,827,0
|
|
20240119,192200,69160039,827,827,827,827,0
|
|
20240119,192100,69160039,827,827,827,827,0
|
|
20240119,192000,69160039,827,827,827,827,0
|
|
20240119,191900,69160039,827,827,827,827,0
|
|
20240119,191800,69160039,827,827,827,827,0
|
|
20240119,191700,69160039,827,827,827,827,0
|
|
20240119,191600,69160039,827,827,827,827,0
|
|
20240119,191500,69160039,827,827,827,827,2719
|
|
20240119,191400,69160039,827,827,827,827,0
|
|
20240119,191300,69160039,827,827,827,827,0
|
|
20240119,191200,69160039,827,827,827,827,0
|
|
20240119,191100,69160039,827,827,827,827,0
|
|
20240119,191000,69160039,827,827,827,827,0
|
|
20240119,190900,69160039,827,827,827,827,0
|
|
20240119,190800,69160039,827,827,827,827,0
|
|
20240119,190700,69160039,827,827,827,827,0
|
|
20240119,190600,69160039,827,827,827,827,0
|
|
20240119,190500,69160039,827,827,827,827,0
|
|
20240119,190400,69160039,827,827,827,827,0
|
|
20240119,190300,69160039,827,827,827,827,0
|
|
20240119,190200,69160039,827,827,827,827,0
|
|
20240119,190100,69160039,827,827,827,827,0
|
|
20240119,190000,69160039,827,827,827,827,0
|
|
20240119,185900,69160039,827,827,827,827,0
|
|
20240119,185800,69160039,827,827,827,827,0
|
|
20240119,185700,69160039,827,827,827,827,0
|
|
20240119,185600,69160039,827,827,827,827,0
|
|
20240119,185500,69160039,827,827,827,827,0
|
|
20240119,185400,69160039,827,827,827,827,0
|
|
20240119,185300,69160039,827,827,827,827,0
|
|
20240119,185200,69160039,827,827,827,827,0
|
|
20240119,185100,69160039,827,827,827,827,0
|
|
20240119,185000,69160039,827,827,827,827,0
|
|
20240119,184900,69160039,827,827,827,827,0
|
|
20240119,184800,69160039,827,827,827,827,0
|
|
20240119,184700,69160039,827,827,827,827,0
|
|
20240119,184600,69160039,827,827,827,827,0
|
|
20240119,184500,69160039,827,827,827,827,2719
|
|
20240119,184400,69160039,827,827,827,827,0
|
|
20240119,184300,69160039,827,827,827,827,0
|
|
20240119,184200,69160039,827,827,827,827,0
|
|
20240119,184100,69160039,827,827,827,827,0
|
|
20240119,184000,69160039,827,827,827,827,0
|
|
20240119,183900,69160039,827,827,827,827,0
|
|
20240119,183800,69160039,827,827,827,827,0
|
|
20240119,183700,69160039,827,827,827,827,0
|
|
20240119,183600,69160039,827,827,827,827,0
|
|
20240119,183500,69160039,827,827,827,827,0
|
|
20240119,183400,69160039,827,827,827,827,0
|
|
20240119,183300,69160039,827,827,827,827,0
|
|
20240119,183200,69160039,827,827,827,827,0
|
|
20240119,183100,69160039,827,827,827,827,0
|
|
20240119,183000,69160039,827,827,827,827,0
|
|
20240119,182900,69160039,827,827,827,827,0
|
|
20240119,182800,69160039,827,827,827,827,0
|
|
20240119,182700,69160039,827,827,827,827,0
|
|
20240119,182600,69160039,827,827,827,827,0
|
|
20240119,182500,69160039,827,827,827,827,0
|
|
20240119,182400,69160039,827,827,827,827,0
|
|
20240119,182300,69160039,827,827,827,827,0
|
|
20240119,182200,69160039,827,827,827,827,0
|
|
20240119,182100,69160039,827,827,827,827,0
|
|
20240119,182000,69160039,827,827,827,827,0
|
|
20240119,181900,69160039,827,827,827,827,0
|
|
20240119,181800,69160039,827,827,827,827,0
|
|
20240119,181700,69160039,827,827,827,827,0
|
|
20240119,181600,69160039,827,827,827,827,0
|
|
20240119,181500,69160039,827,827,827,827,2719
|
|
20240119,181400,69160039,827,827,827,827,0
|
|
20240119,181300,69160039,827,827,827,827,0
|
|
20240119,181200,69160039,827,827,827,827,0
|
|
20240119,181100,69160039,827,827,827,827,0
|
|
20240119,181000,69160039,827,827,827,827,0
|
|
20240119,180900,69160039,827,827,827,827,0
|
|
20240119,180800,69160039,827,827,827,827,0
|
|
20240119,180700,69160039,827,827,827,827,0
|
|
20240119,180600,69160039,827,827,827,827,0
|
|
20240119,180500,69160039,827,827,827,827,0
|
|
20240119,180400,69160039,827,827,827,827,0
|
|
20240119,180300,69160039,827,827,827,827,0
|
|
20240119,180200,69160039,827,827,827,827,0
|
|
20240119,180100,69160039,827,827,827,827,0
|
|
20240119,180000,69160039,827,827,827,827,0
|
|
20240119,175900,69160039,827,827,827,827,0
|
|
20240119,175800,69160039,827,827,827,827,0
|
|
20240119,175700,69160039,827,827,827,827,0
|
|
20240119,175600,69160039,827,827,827,827,0
|
|
20240119,175500,69160039,827,827,827,827,0
|
|
20240119,175400,69160039,827,827,827,827,0
|
|
20240119,175300,69160039,827,827,827,827,0
|
|
20240119,175200,69160039,827,827,827,827,0
|
|
20240119,175100,69160039,827,827,827,827,0
|
|
20240119,175000,69160039,827,827,827,827,0
|
|
20240119,174900,69160039,827,827,827,827,0
|
|
20240119,174800,69160039,827,827,827,827,0
|
|
20240119,174700,69160039,827,827,827,827,0
|
|
20240119,174600,69160039,827,827,827,827,0
|
|
20240119,174500,69160039,827,827,827,827,2719
|
|
20240119,174400,69160039,827,827,827,827,0
|
|
20240119,174300,69160039,827,827,827,827,0
|
|
20240119,174200,69160039,827,827,827,827,0
|
|
20240119,174100,69160039,827,827,827,827,0
|
|
20240119,174000,69160039,827,827,827,827,0
|
|
20240119,173900,69160039,827,827,827,827,0
|
|
20240119,173800,69160039,827,827,827,827,0
|
|
20240119,173700,69160039,827,827,827,827,0
|
|
20240119,173600,69160039,827,827,827,827,0
|
|
20240119,173500,69160039,827,827,827,827,0
|
|
20240119,173400,69160039,827,827,827,827,0
|
|
20240119,173300,69160039,827,827,827,827,0
|
|
20240119,173200,69160039,827,827,827,827,0
|
|
20240119,173100,69160039,827,827,827,827,0
|
|
20240119,173000,69160039,827,827,827,827,0
|
|
20240119,172900,69160039,827,827,827,827,0
|
|
20240119,172800,69160039,827,827,827,827,0
|
|
20240119,172700,69160039,827,827,827,827,0
|
|
20240119,172600,69160039,827,827,827,827,0
|
|
20240119,172500,69160039,827,827,827,827,0
|
|
20240119,172400,69160039,827,827,827,827,0
|
|
20240119,172300,69160039,827,827,827,827,0
|
|
20240119,172200,69160039,827,827,827,827,0
|
|
20240119,172100,69160039,827,827,827,827,0
|
|
20240119,172000,69160039,827,827,827,827,0
|
|
20240119,171900,69160039,827,827,827,827,0
|
|
20240119,171800,69160039,827,827,827,827,0
|
|
20240119,171700,69160039,827,827,827,827,0
|
|
20240119,171600,69160039,827,827,827,827,0
|
|
20240119,171500,69160039,827,827,827,827,2719
|
|
20240119,171400,69160039,827,827,827,827,0
|
|
20240119,171300,69160039,827,827,827,827,0
|
|
20240119,171200,69160039,827,827,827,827,0
|
|
20240119,171100,69160039,827,827,827,827,0
|
|
20240119,171000,69160039,827,827,827,827,0
|
|
20240119,170900,69160039,827,827,827,827,0
|
|
20240119,170800,69160039,827,827,827,827,0
|
|
20240119,170700,69160039,827,827,827,827,0
|
|
20240119,170600,69160039,827,827,827,827,0
|
|
20240119,170500,69160039,827,827,827,827,0
|
|
20240119,170400,69160039,827,827,827,827,0
|
|
20240119,170300,69160039,827,827,827,827,0
|
|
20240119,170200,69160039,827,827,827,827,0
|
|
20240119,170100,69160039,827,827,827,827,0
|
|
20240119,170000,69160039,827,827,827,827,0
|
|
20240119,165900,69160039,827,827,827,827,0
|
|
20240119,165800,69160039,827,827,827,827,0
|
|
20240119,165700,69160039,827,827,827,827,0
|
|
20240119,165600,69160039,827,827,827,827,0
|
|
20240119,165500,69160039,827,827,827,827,0
|
|
20240119,165400,69160039,827,827,827,827,0
|
|
20240119,165300,69160039,827,827,827,827,0
|
|
20240119,165200,69160039,827,827,827,827,0
|
|
20240119,165100,69160039,827,827,827,827,0
|
|
20240119,165000,69160039,827,827,827,827,0
|
|
20240119,164900,69160039,827,827,827,827,0
|
|
20240119,164800,69160039,827,827,827,827,0
|
|
20240119,164700,69160039,827,827,827,827,0
|
|
20240119,164600,69160039,827,827,827,827,0
|
|
20240119,164500,69160039,827,827,827,827,2719
|
|
20240119,164400,69160039,827,827,827,827,0
|
|
20240119,164300,69160039,827,827,827,827,0
|
|
20240119,164200,69160039,827,827,827,827,0
|
|
20240119,164100,69160039,827,827,827,827,0
|
|
20240119,164000,69160039,827,827,827,827,0
|
|
20240119,163900,69160039,827,827,827,827,0
|
|
20240119,163800,69160039,827,827,827,827,0
|
|
20240119,163700,69160039,827,827,827,827,0
|
|
20240119,163600,69160039,827,827,827,827,0
|
|
20240119,163500,69160039,827,827,827,827,0
|
|
20240119,163400,69160039,827,827,827,827,0
|
|
20240119,163300,69160039,827,827,827,827,0
|
|
20240119,163200,69160039,827,827,827,827,0
|
|
20240119,163100,69160039,827,827,827,827,0
|
|
20240119,163000,69160039,827,827,827,827,0
|
|
20240119,162900,69160039,827,827,827,827,0
|
|
20240119,162800,69160039,827,827,827,827,0
|
|
20240119,162700,69160039,827,827,827,827,0
|
|
20240119,162600,69160039,827,827,827,827,0
|
|
20240119,162500,69160039,827,827,827,827,0
|
|
20240119,162400,69160039,827,827,827,827,0
|
|
20240119,162300,69160039,827,827,827,827,0
|
|
20240119,162200,69160039,827,827,827,827,0
|
|
20240119,162100,69160039,827,827,827,827,0
|
|
20240119,162000,69160039,827,827,827,827,0
|
|
20240119,161900,69160039,827,827,827,827,0
|
|
20240119,161800,69160039,827,827,827,827,0
|
|
20240119,161700,69160039,827,827,827,827,0
|
|
20240119,161600,69160039,827,827,827,827,0
|
|
20240119,161500,69160039,827,827,827,827,2719
|
|
20240119,161400,69160039,827,827,827,827,0
|
|
20240119,161300,69160039,827,827,827,827,0
|
|
20240119,161200,69160039,827,827,827,827,0
|
|
20240119,161100,69160039,827,827,827,827,0
|
|
20240119,161000,69160039,827,827,827,827,0
|
|
20240119,160900,69160039,827,827,827,827,0
|
|
20240119,160800,69160039,827,827,827,827,0
|
|
20240119,160700,69160039,827,827,827,827,0
|
|
20240119,160600,69160039,827,827,827,827,0
|
|
20240119,160500,69160039,827,827,827,827,0
|
|
20240119,160400,69160039,827,827,827,827,0
|
|
20240119,160300,69160039,827,827,827,827,0
|
|
20240119,160200,69160039,827,827,827,827,0
|
|
20240119,160100,69160039,827,827,827,827,0
|
|
20240119,160000,69160039,827,827,827,827,0
|
|
20240119,155900,69160039,827,827,827,827,0
|
|
20240119,155800,69160039,827,827,827,827,0
|
|
20240119,155700,69160039,827,827,827,827,0
|
|
20240119,155600,69160039,827,827,827,827,0
|
|
20240119,155500,69160039,827,827,827,827,0
|
|
20240119,155400,69160039,827,827,827,827,0
|
|
20240119,155300,69160039,827,827,827,827,0
|
|
20240119,155200,69160039,827,827,827,827,0
|
|
20240119,155100,69160039,827,827,827,827,0
|
|
20240119,155000,69160039,827,827,827,827,0
|
|
20240119,154900,69160039,827,827,827,827,0
|
|
20240119,154800,69160039,827,827,827,827,0
|
|
20240119,154700,69160039,827,827,827,827,0
|
|
20240119,154600,69160039,827,827,827,827,0
|
|
20240119,154500,69160039,827,827,827,827,2719
|
|
20240119,154400,69160039,827,827,827,827,0
|
|
20240119,154300,69160039,827,827,827,827,0
|
|
20240119,154200,69160039,827,827,827,827,0
|
|
20240119,154100,69160039,827,827,827,827,0
|
|
20240119,154000,69160039,827,827,827,827,0
|
|
20240119,153900,69160039,827,827,827,827,0
|
|
20240119,153800,69160039,827,827,827,827,0
|
|
20240119,153700,69160039,827,827,827,827,0
|
|
20240119,153600,69160039,827,827,827,827,0
|
|
20240119,153500,69160039,827,827,827,827,0
|
|
20240119,153400,69160039,827,827,827,827,0
|
|
20240119,153300,69160039,827,827,827,827,0
|
|
20240119,153200,69160039,827,827,827,827,0
|
|
20240119,153100,69160039,827,827,827,827,0
|
|
20240119,153000,69160039,827,827,827,827,2719
|
|
20240119,152900,66911426,827,827,827,827,0
|
|
20240119,152800,66911426,827,827,827,827,0
|
|
20240119,152700,66911426,827,827,827,827,0
|
|
20240119,152600,66911426,827,827,827,827,0
|
|
20240119,152500,66911426,827,827,827,827,0
|
|
20240119,152400,66911426,827,827,827,827,0
|
|
20240119,152300,66911426,827,827,827,827,0
|
|
20240119,152200,66911426,827,827,827,827,0
|
|
20240119,152100,66911426,827,827,827,827,0
|
|
20240119,152000,66911426,827,827,827,827,0
|
|
20240119,151900,66911426,827,825,827,825,944
|
|
20240119,151800,66131428,826,825,826,823,299
|
|
20240119,151700,65885090,825,825,825,825,21
|
|
20240119,151600,65867765,827,827,827,827,7
|
|
20240119,151500,65861976,830,830,830,830,0
|
|
20240119,151400,65861976,830,830,830,830,0
|
|
20240119,151300,65861976,830,830,830,830,17
|
|
20240119,151200,65847866,832,832,832,832,0
|
|
20240119,151100,65847866,832,832,832,832,0
|
|
20240119,151000,65847866,832,832,832,832,0
|
|
20240119,150900,65847866,832,825,832,824,771
|
|
20240119,150800,65212548,835,828,835,825,329
|
|
20240119,150700,64940693,835,832,836,824,600
|
|
20240119,150600,64444739,838,842,842,833,453
|
|
20240119,150500,64063808,835,842,847,832,8418
|
|
20240119,150400,56972154,841,818,842,816,11298
|
|
20240119,150300,47640196,817,817,817,817,168
|
|
20240119,150200,47502940,817,817,817,817,31
|
|
20240119,150100,47477613,815,815,815,815,0
|
|
20240119,150000,47477613,815,815,815,815,0
|
|
20240119,145900,47477613,815,816,816,815,284
|
|
20240119,145800,47246104,817,817,817,817,0
|
|
20240119,145700,47246104,817,817,817,817,0
|
|
20240119,145600,47246104,817,817,817,817,0
|
|
20240119,145500,47246104,817,817,817,817,0
|
|
20240119,145400,47246104,817,817,817,817,0
|
|
20240119,145300,47246104,817,817,817,817,0
|
|
20240119,145200,47246104,817,817,817,817,0
|
|
20240119,145100,47246104,817,817,817,817,1
|
|
20240119,145000,47245287,816,816,816,816,0
|
|
20240119,144900,47245287,816,816,816,816,0
|
|
20240119,144800,47245287,816,816,816,816,6
|
|
20240119,144700,47240391,816,816,816,816,6
|
|
20240119,144600,47235495,817,817,817,817,0
|
|
20240119,144500,47235495,817,817,817,817,55
|
|
20240119,144400,47190560,817,817,817,817,6
|
|
20240119,144300,47185658,817,818,818,817,366
|
|
20240119,144200,46886392,818,818,818,818,0
|
|
20240119,144100,46886392,818,818,818,818,0
|
|
20240119,144000,46886392,818,818,818,818,0
|
|
20240119,143900,46886392,818,818,818,818,0
|
|
20240119,143800,46886392,818,818,818,818,0
|
|
20240119,143700,46886392,818,818,818,818,0
|
|
20240119,143600,46886392,818,818,818,818,0
|
|
20240119,143500,46886392,818,818,818,818,0
|
|
20240119,143400,46886392,818,818,818,818,0
|
|
20240119,143300,46886392,818,818,818,818,9
|
|
20240119,143200,46879030,818,818,818,818,0
|
|
20240119,143100,46879030,818,818,818,818,0
|
|
20240119,143000,46879030,818,818,818,818,0
|
|
20240119,142900,46879030,818,818,818,818,0
|
|
20240119,142800,46879030,818,818,818,818,0
|
|
20240119,142700,46879030,818,818,818,818,99
|
|
20240119,142600,46798048,818,818,818,818,0
|
|
20240119,142500,46798048,818,818,818,818,0
|
|
20240119,142400,46798048,818,818,818,818,0
|
|
20240119,142300,46798048,818,818,818,818,0
|
|
20240119,142200,46798048,818,818,818,818,0
|
|
20240119,142100,46798048,818,818,818,818,0
|
|
20240119,142000,46798048,818,818,818,818,0
|
|
20240119,141900,46798048,818,818,818,818,0
|
|
20240119,141800,46798048,818,818,818,818,0
|
|
20240119,141700,46798048,818,818,818,818,0
|
|
20240119,141600,46798048,818,818,818,818,1
|
|
20240119,141500,46797230,818,818,818,818,1
|
|
20240119,141400,46796412,814,814,814,814,0
|
|
20240119,141300,46796412,814,814,814,814,0
|
|
20240119,141200,46796412,814,814,814,814,0
|
|
20240119,141100,46796412,814,814,814,814,0
|
|
20240119,141000,46796412,814,814,814,814,0
|
|
20240119,140900,46796412,814,814,814,814,661
|
|
20240119,140800,46258358,815,815,815,815,0
|
|
20240119,140700,46258358,815,816,816,815,1074
|
|
20240119,140600,45382880,817,817,817,817,0
|
|
20240119,140500,45382880,817,817,817,817,0
|
|
20240119,140400,45382880,817,817,817,817,0
|
|
20240119,140300,45382880,817,817,817,817,0
|
|
20240119,140200,45382880,817,817,817,817,0
|
|
20240119,140100,45382880,817,817,817,817,0
|
|
20240119,140000,45382880,817,817,817,817,70
|
|
20240119,135900,45325690,820,820,820,820,0
|
|
20240119,135800,45325690,820,820,820,820,0
|
|
20240119,135700,45325690,820,818,820,818,39
|
|
20240119,135600,45293786,820,820,820,820,0
|
|
20240119,135500,45293786,820,820,820,820,0
|
|
20240119,135400,45293786,820,820,820,820,0
|
|
20240119,135300,45293786,820,820,820,820,0
|
|
20240119,135200,45293786,820,820,820,820,0
|
|
20240119,135100,45293786,820,820,820,820,0
|
|
20240119,135000,45293786,820,820,820,820,0
|
|
20240119,134900,45293786,820,820,820,820,0
|
|
20240119,134800,45293786,820,820,820,820,0
|
|
20240119,134700,45293786,820,820,820,820,0
|
|
20240119,134600,45293786,820,820,820,820,0
|
|
20240119,134500,45293786,820,820,820,820,1000
|
|
20240119,134400,44473786,821,821,821,821,0
|
|
20240119,134300,44473786,821,821,821,821,0
|
|
20240119,134200,44473786,821,821,821,821,0
|
|
20240119,134100,44473786,821,821,821,821,0
|
|
20240119,134000,44473786,821,821,821,821,0
|
|
20240119,133900,44473786,821,821,821,821,0
|
|
20240119,133800,44473786,821,821,821,821,0
|
|
20240119,133700,44473786,821,821,821,821,0
|
|
20240119,133600,44473786,821,821,821,821,0
|
|
20240119,133500,44473786,821,821,821,821,0
|
|
20240119,133400,44473786,821,821,821,821,0
|
|
20240119,133300,44473786,821,821,821,821,0
|
|
20240119,133200,44473786,821,821,821,821,0
|
|
20240119,133100,44473786,821,821,821,821,0
|
|
20240119,133000,44473786,821,821,821,821,0
|
|
20240119,132900,44473786,821,821,821,821,0
|
|
20240119,132800,44473786,821,821,821,821,0
|
|
20240119,132700,44473786,821,821,821,821,0
|
|
20240119,132600,44473786,821,821,821,821,1
|
|
20240119,132500,44472965,823,823,823,823,0
|
|
20240119,132400,44472965,823,823,823,823,0
|
|
20240119,132300,44472965,823,823,823,823,0
|
|
20240119,132200,44472965,823,823,823,823,0
|
|
20240119,132100,44472965,823,823,823,823,0
|
|
20240119,132000,44472965,823,823,823,823,0
|
|
20240119,131900,44472965,823,823,823,823,0
|
|
20240119,131800,44472965,823,823,823,823,0
|
|
20240119,131700,44472965,823,823,823,823,0
|
|
20240119,131600,44472965,823,823,823,823,0
|
|
20240119,131500,44472965,823,823,823,823,0
|
|
20240119,131400,44472965,823,823,823,823,0
|
|
20240119,131300,44472965,823,823,823,823,0
|
|
20240119,131200,44472965,823,823,823,823,0
|
|
20240119,131100,44472965,823,823,823,823,0
|
|
20240119,131000,44472965,823,823,823,823,0
|
|
20240119,130900,44472965,823,823,823,823,0
|
|
20240119,130800,44472965,823,822,823,822,2430
|
|
20240119,130700,42473685,823,823,823,823,0
|
|
20240119,130600,42473685,823,823,823,823,0
|
|
20240119,130500,42473685,823,823,823,823,0
|
|
20240119,130400,42473685,823,823,823,823,0
|
|
20240119,130300,42473685,823,823,823,823,0
|
|
20240119,130200,42473685,823,816,823,816,530
|
|
20240119,130100,42041191,816,816,816,816,0
|
|
20240119,130000,42041191,816,816,816,816,92
|
|
20240119,125900,41966119,816,816,816,816,0
|
|
20240119,125800,41966119,816,817,817,816,88
|
|
20240119,125700,41894231,818,818,818,818,0
|
|
20240119,125600,41894231,818,818,818,818,0
|
|
20240119,125500,41894231,818,818,818,818,0
|
|
20240119,125400,41894231,818,819,819,818,1430
|
|
20240119,125300,40724191,821,821,821,821,0
|
|
20240119,125200,40724191,821,821,821,821,5
|
|
20240119,125100,40720086,823,823,823,823,0
|
|
20240119,125000,40720086,823,823,823,823,0
|
|
20240119,124900,40720086,823,823,823,823,0
|
|
20240119,124800,40720086,823,823,823,823,0
|
|
20240119,124700,40720086,823,823,823,823,0
|
|
20240119,124600,40720086,823,823,823,823,0
|
|
20240119,124500,40720086,823,823,823,823,0
|
|
20240119,124400,40720086,823,823,823,823,0
|
|
20240119,124300,40720086,823,823,823,823,0
|
|
20240119,124200,40720086,823,823,823,823,1
|
|
20240119,124100,40719263,823,823,823,823,0
|
|
20240119,124000,40719263,823,823,823,823,0
|
|
20240119,123900,40719263,823,823,823,823,0
|
|
20240119,123800,40719263,823,823,823,823,0
|
|
20240119,123700,40719263,823,823,823,823,0
|
|
20240119,123600,40719263,823,823,823,823,0
|
|
20240119,123500,40719263,823,823,823,823,348
|
|
20240119,123400,40432859,823,823,823,823,0
|
|
20240119,123300,40432859,823,823,823,823,1
|
|
20240119,123200,40432036,824,824,824,824,0
|
|
20240119,123100,40432036,824,824,824,824,0
|
|
20240119,123000,40432036,824,824,824,824,0
|
|
20240119,122900,40432036,824,824,824,824,0
|
|
20240119,122800,40432036,824,824,824,824,0
|
|
20240119,122700,40432036,824,824,824,824,0
|
|
20240119,122600,40432036,824,824,824,824,0
|
|
20240119,122500,40432036,824,821,824,821,3823
|
|
20240119,122400,37286094,820,820,820,820,614
|
|
20240119,122300,36782614,819,819,819,819,459
|
|
20240119,122200,36406693,819,819,819,819,1200
|
|
20240119,122100,35423893,820,820,820,820,0
|
|
20240119,122000,35423893,820,820,820,820,0
|
|
20240119,121900,35423893,820,820,820,820,0
|
|
20240119,121800,35423893,820,820,820,820,0
|
|
20240119,121700,35423893,820,820,820,820,0
|
|
20240119,121600,35423893,820,820,820,820,2
|
|
20240119,121500,35422253,820,820,820,820,0
|
|
20240119,121400,35422253,820,820,820,820,50
|
|
20240119,121300,35381253,820,820,820,820,0
|
|
20240119,121200,35381253,820,820,820,820,0
|
|
20240119,121100,35381253,820,820,820,820,0
|
|
20240119,121000,35381253,820,820,820,820,0
|
|
20240119,120900,35381253,820,820,820,820,0
|
|
20240119,120800,35381253,820,820,820,820,0
|
|
20240119,120700,35381253,820,820,820,820,0
|
|
20240119,120600,35381253,820,820,820,820,0
|
|
20240119,120500,35381253,820,820,820,820,0
|
|
20240119,120400,35381253,820,820,820,820,0
|
|
20240119,120300,35381253,820,820,820,820,0
|
|
20240119,120200,35381253,820,820,820,820,25
|
|
20240119,120100,35360753,820,820,820,820,1
|
|
20240119,120000,35359933,819,819,819,819,0
|
|
20240119,115900,35359933,819,819,819,819,0
|
|
20240119,115800,35359933,819,819,819,819,0
|
|
20240119,115700,35359933,819,819,819,819,0
|
|
20240119,115600,35359933,819,819,819,819,18
|
|
20240119,115500,35345191,820,820,820,820,0
|
|
20240119,115400,35345191,820,820,820,820,0
|
|
20240119,115300,35345191,820,820,820,820,0
|
|
20240119,115200,35345191,820,820,820,820,0
|
|
20240119,115100,35345191,820,820,820,820,21
|
|
20240119,115000,35327971,820,820,820,820,0
|
|
20240119,114900,35327971,820,820,820,820,0
|
|
20240119,114800,35327971,820,820,820,820,42
|
|
20240119,114700,35293531,821,821,821,821,0
|
|
20240119,114600,35293531,821,820,821,819,469
|
|
20240119,114500,34909407,820,820,820,820,0
|
|
20240119,114400,34909407,820,820,820,820,7
|
|
20240119,114300,34903667,821,823,823,821,35
|
|
20240119,114200,34874930,823,823,823,823,0
|
|
20240119,114100,34874930,823,823,823,823,1
|
|
20240119,114000,34874107,821,821,821,821,50
|
|
20240119,113900,34833057,821,820,821,820,6
|
|
20240119,113800,34828136,820,818,820,818,1121
|
|
20240119,113700,33909001,817,817,817,817,7
|
|
20240119,113600,33903282,817,817,817,817,11
|
|
20240119,113500,33894295,817,817,817,817,6
|
|
20240119,113400,33889393,817,817,817,817,8
|
|
20240119,113300,33882857,817,817,817,817,18
|
|
20240119,113200,33868151,818,818,818,818,0
|
|
20240119,113100,33868151,818,818,818,818,9
|
|
20240119,113000,33860789,818,818,818,818,22
|
|
20240119,112900,33842793,820,820,820,820,0
|
|
20240119,112800,33842793,820,820,820,820,0
|
|
20240119,112700,33842793,820,820,820,820,0
|
|
20240119,112600,33842793,820,818,820,818,51
|
|
20240119,112500,33801073,816,816,816,816,3745
|
|
20240119,112400,30745153,816,816,816,816,173
|
|
20240119,112300,30603985,814,816,816,814,8
|
|
20240119,112200,30597467,814,816,816,814,3
|
|
20240119,112100,30595023,814,815,816,814,56
|
|
20240119,112000,30549383,814,814,814,814,0
|
|
20240119,111900,30549383,814,814,816,814,3
|
|
20240119,111800,30546939,814,816,816,814,731
|
|
20240119,111700,29951779,814,814,814,814,0
|
|
20240119,111600,29951779,814,814,816,814,137
|
|
20240119,111500,29840115,814,815,816,814,124
|
|
20240119,111400,29739057,815,816,816,815,139
|
|
20240119,111300,29625759,815,815,815,815,1
|
|
20240119,111200,29624944,816,816,816,816,0
|
|
20240119,111100,29624944,816,816,816,816,22
|
|
20240119,111000,29606992,816,816,816,816,0
|
|
20240119,110900,29606992,816,816,816,816,0
|
|
20240119,110800,29606992,816,816,816,816,0
|
|
20240119,110700,29606992,816,816,816,816,0
|
|
20240119,110600,29606992,816,816,816,816,0
|
|
20240119,110500,29606992,816,815,816,815,10
|
|
20240119,110400,29598841,815,815,815,815,1018
|
|
20240119,110300,28769171,815,815,815,815,760
|
|
20240119,110200,28149771,815,815,815,815,0
|
|
20240119,110100,28149771,815,815,815,815,22
|
|
20240119,110000,28131841,815,815,815,815,0
|
|
20240119,105900,28131841,815,815,815,815,0
|
|
20240119,105800,28131841,815,815,815,815,0
|
|
20240119,105700,28131841,815,815,815,815,0
|
|
20240119,105600,28131841,815,815,815,815,63
|
|
20240119,105500,28080496,816,816,816,816,0
|
|
20240119,105400,28080496,816,816,816,816,0
|
|
20240119,105300,28080496,816,815,816,815,793
|
|
20240119,105200,27434200,815,815,815,815,28
|
|
20240119,105100,27411380,815,815,815,815,23
|
|
20240119,105000,27392635,816,816,816,816,0
|
|
20240119,104900,27392635,816,816,816,816,100
|
|
20240119,104800,27311035,815,815,815,815,10
|
|
20240119,104700,27302885,816,816,816,816,0
|
|
20240119,104600,27302885,816,816,816,816,0
|
|
20240119,104500,27302885,816,816,816,816,5
|
|
20240119,104400,27298805,816,816,816,816,0
|
|
20240119,104300,27298805,816,816,816,816,0
|
|
20240119,104200,27298805,816,816,816,816,0
|
|
20240119,104100,27298805,816,816,816,816,1
|
|
20240119,104000,27297989,814,814,814,814,0
|
|
20240119,103900,27297989,814,815,815,814,58
|
|
20240119,103800,27250769,814,812,815,812,805
|
|
20240119,103700,26596915,812,816,816,812,845
|
|
20240119,103600,25910278,817,817,817,817,1
|
|
20240119,103500,25909461,818,818,818,818,21
|
|
20240119,103400,25892283,820,820,820,820,0
|
|
20240119,103300,25892283,820,820,820,820,0
|
|
20240119,103200,25892283,820,820,820,820,2
|
|
20240119,103100,25890643,818,818,818,818,0
|
|
20240119,103000,25890643,818,818,818,818,44
|
|
20240119,102900,25854651,822,822,822,822,0
|
|
20240119,102800,25854651,822,819,822,819,23
|
|
20240119,102700,25835811,826,826,826,826,0
|
|
20240119,102600,25835811,826,826,826,826,0
|
|
20240119,102500,25835811,826,826,826,826,0
|
|
20240119,102400,25835811,826,819,826,819,5
|
|
20240119,102300,25831697,810,823,823,810,10000
|
|
20240119,102200,17684550,827,827,827,827,0
|
|
20240119,102100,17684550,827,827,827,827,1
|
|
20240119,102000,17683723,827,827,827,827,0
|
|
20240119,101900,17683723,827,827,827,827,0
|
|
20240119,101800,17683723,827,827,827,827,1
|
|
20240119,101700,17682896,827,827,827,827,1
|
|
20240119,101600,17682069,828,828,828,828,0
|
|
20240119,101500,17682069,828,828,828,828,0
|
|
20240119,101400,17682069,828,828,828,828,0
|
|
20240119,101300,17682069,828,828,828,828,0
|
|
20240119,101200,17682069,828,828,828,828,0
|
|
20240119,101100,17682069,828,828,828,828,0
|
|
20240119,101000,17682069,828,825,828,821,5002
|
|
20240119,100900,13571071,828,826,828,826,17
|
|
20240119,100800,13557027,826,826,826,826,50
|
|
20240119,100700,13515727,826,826,826,826,22
|
|
20240119,100600,13497555,828,828,828,828,1
|
|
20240119,100500,13496727,826,826,826,826,633
|
|
20240119,100400,12973869,828,828,828,828,0
|
|
20240119,100300,12973869,828,828,828,827,87
|
|
20240119,100200,12901897,828,828,828,828,1
|
|
20240119,100100,12901069,828,828,828,828,22
|
|
20240119,100000,12882853,828,828,828,828,0
|
|
20240119,095900,12882853,828,828,828,828,0
|
|
20240119,095800,12882853,828,828,828,828,42
|
|
20240119,095700,12848077,828,828,828,828,2
|
|
20240119,095600,12846421,828,828,828,828,21
|
|
20240119,095500,12829033,830,830,830,830,0
|
|
20240119,095400,12829033,830,830,830,830,0
|
|
20240119,095300,12829033,830,830,830,830,0
|
|
20240119,095200,12829033,830,830,830,830,0
|
|
20240119,095100,12829033,830,830,830,830,0
|
|
20240119,095000,12829033,830,830,830,830,0
|
|
20240119,094900,12829033,830,830,830,830,0
|
|
20240119,094800,12829033,830,830,830,830,0
|
|
20240119,094700,12829033,830,830,830,830,0
|
|
20240119,094600,12829033,830,830,830,830,0
|
|
20240119,094500,12829033,830,830,830,830,1
|
|
20240119,094400,12828203,828,829,829,828,1361
|
|
20240119,094300,11701275,830,830,830,830,0
|
|
20240119,094200,11701275,830,829,830,829,2
|
|
20240119,094100,11699616,830,828,830,828,3
|
|
20240119,094000,11697130,830,828,830,828,2059
|
|
20240119,093900,9992274,828,828,828,828,459
|
|
20240119,093800,9612222,832,828,832,828,2
|
|
20240119,093700,9610562,832,830,832,827,274
|
|
20240119,093600,9383178,830,830,830,830,0
|
|
20240119,093500,9383178,830,830,830,830,0
|
|
20240119,093400,9383178,830,828,830,828,22
|
|
20240119,093300,9364954,828,827,828,827,5315
|
|
20240119,093200,4969348,824,824,824,824,0
|
|
20240119,093100,4969348,824,824,824,824,0
|
|
20240119,093000,4969348,824,824,824,824,0
|
|
20240119,092900,4969348,824,824,824,824,0
|
|
20240119,092800,4969348,824,825,825,824,200
|
|
20240119,092700,4804526,827,827,827,827,0
|
|
20240119,092600,4804526,827,827,827,827,0
|
|
20240119,092500,4804526,827,827,827,827,0
|
|
20240119,092400,4804526,827,827,827,827,0
|
|
20240119,092300,4804526,827,827,827,827,0
|
|
20240119,092200,4804526,827,827,827,827,0
|
|
20240119,092100,4804526,827,827,827,827,0
|
|
20240119,092000,4804526,827,827,827,827,0
|
|
20240119,091900,4804526,827,827,827,827,1
|
|
20240119,091800,4803699,821,821,821,821,371
|
|
20240119,091700,4499108,821,827,827,821,359
|
|
20240119,091600,4204165,827,822,827,822,13
|
|
20240119,091500,4193474,827,825,827,825,2
|
|
20240119,091400,4191822,824,824,824,824,216
|
|
20240119,091300,4013838,824,824,824,824,0
|
|
20240119,091200,4013838,824,819,824,819,808
|
|
20240119,091100,3351870,819,819,819,819,0
|
|
20240119,091000,3351870,819,819,819,819,0
|
|
20240119,090900,3351870,819,813,819,813,418
|
|
20240119,090800,3012022,812,812,812,812,0
|
|
20240119,090700,3012022,812,812,812,812,0
|
|
20240119,090600,3012022,812,812,812,812,0
|
|
20240119,090500,3012022,812,815,816,812,3258
|
|
20240119,090400,358600,815,815,815,815,12
|
|
20240119,090300,348820,815,815,815,815,1
|
|
20240119,090200,348005,815,815,815,815,0
|
|
20240119,090100,348005,815,815,815,815,0
|
|
20240119,090000,348005,815,815,815,815,427
|