629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192600,86002434,538,538,538,538,816
|
|
20240116,192500,86002434,538,538,538,538,0
|
|
20240116,192400,86002434,538,538,538,538,0
|
|
20240116,192300,86002434,538,538,538,538,0
|
|
20240116,192200,86002434,538,538,538,538,0
|
|
20240116,192100,86002434,538,538,538,538,0
|
|
20240116,192000,86002434,538,538,538,538,0
|
|
20240116,191900,86002434,538,538,538,538,0
|
|
20240116,191800,86002434,538,538,538,538,0
|
|
20240116,191700,86002434,538,538,538,538,0
|
|
20240116,191600,86002434,538,538,538,538,0
|
|
20240116,191500,86002434,538,538,538,538,0
|
|
20240116,191400,86002434,538,538,538,538,0
|
|
20240116,191300,86002434,538,538,538,538,0
|
|
20240116,191200,86002434,538,538,538,538,0
|
|
20240116,191100,86002434,538,538,538,538,0
|
|
20240116,191000,86002434,538,538,538,538,0
|
|
20240116,190900,86002434,538,538,538,538,0
|
|
20240116,190800,86002434,538,538,538,538,0
|
|
20240116,190700,86002434,538,538,538,538,0
|
|
20240116,190600,86002434,538,538,538,538,0
|
|
20240116,190500,86002434,538,538,538,538,0
|
|
20240116,190400,86002434,538,538,538,538,0
|
|
20240116,190300,86002434,538,538,538,538,0
|
|
20240116,190200,86002434,538,538,538,538,0
|
|
20240116,190100,86002434,538,538,538,538,0
|
|
20240116,190000,86002434,538,538,538,538,0
|
|
20240116,185900,86002434,538,538,538,538,0
|
|
20240116,185800,86002434,538,538,538,538,0
|
|
20240116,185700,86002434,538,538,538,538,0
|
|
20240116,185600,86002434,538,538,538,538,816
|
|
20240116,185500,86002434,538,538,538,538,0
|
|
20240116,185400,86002434,538,538,538,538,0
|
|
20240116,185300,86002434,538,538,538,538,0
|
|
20240116,185200,86002434,538,538,538,538,0
|
|
20240116,185100,86002434,538,538,538,538,0
|
|
20240116,185000,86002434,538,538,538,538,0
|
|
20240116,184900,86002434,538,538,538,538,0
|
|
20240116,184800,86002434,538,538,538,538,0
|
|
20240116,184700,86002434,538,538,538,538,0
|
|
20240116,184600,86002434,538,538,538,538,0
|
|
20240116,184500,86002434,538,538,538,538,0
|
|
20240116,184400,86002434,538,538,538,538,0
|
|
20240116,184300,86002434,538,538,538,538,0
|
|
20240116,184200,86002434,538,538,538,538,0
|
|
20240116,184100,86002434,538,538,538,538,0
|
|
20240116,184000,86002434,538,538,538,538,0
|
|
20240116,183900,86002434,538,538,538,538,0
|
|
20240116,183800,86002434,538,538,538,538,0
|
|
20240116,183700,86002434,538,538,538,538,0
|
|
20240116,183600,86002434,538,538,538,538,0
|
|
20240116,183500,86002434,538,538,538,538,0
|
|
20240116,183400,86002434,538,538,538,538,0
|
|
20240116,183300,86002434,538,538,538,538,0
|
|
20240116,183200,86002434,538,538,538,538,0
|
|
20240116,183100,86002434,538,538,538,538,0
|
|
20240116,183000,86002434,538,538,538,538,0
|
|
20240116,182900,86002434,538,538,538,538,0
|
|
20240116,182800,86002434,538,538,538,538,0
|
|
20240116,182700,86002434,538,538,538,538,0
|
|
20240116,182600,86002434,538,538,538,538,816
|
|
20240116,182500,86002434,538,538,538,538,0
|
|
20240116,182400,86002434,538,538,538,538,0
|
|
20240116,182300,86002434,538,538,538,538,0
|
|
20240116,182200,86002434,538,538,538,538,0
|
|
20240116,182100,86002434,538,538,538,538,0
|
|
20240116,182000,86002434,538,538,538,538,0
|
|
20240116,181900,86002434,538,538,538,538,0
|
|
20240116,181800,86002434,538,538,538,538,0
|
|
20240116,181700,86002434,538,538,538,538,0
|
|
20240116,181600,86002434,538,538,538,538,0
|
|
20240116,181500,86002434,538,538,538,538,0
|
|
20240116,181400,86002434,538,538,538,538,0
|
|
20240116,181300,86002434,538,538,538,538,0
|
|
20240116,181200,86002434,538,538,538,538,0
|
|
20240116,181100,86002434,538,538,538,538,0
|
|
20240116,181000,86002434,538,538,538,538,0
|
|
20240116,180900,86002434,538,538,538,538,0
|
|
20240116,180800,86002434,538,538,538,538,0
|
|
20240116,180700,86002434,538,538,538,538,0
|
|
20240116,180600,86002434,538,538,538,538,0
|
|
20240116,180500,86002434,538,538,538,538,0
|
|
20240116,180400,86002434,538,538,538,538,0
|
|
20240116,180300,86002434,538,538,538,538,0
|
|
20240116,180200,86002434,538,538,538,538,0
|
|
20240116,180100,86002434,538,538,538,538,0
|
|
20240116,180000,86002434,538,538,538,538,0
|
|
20240116,175900,86002434,538,538,538,538,0
|
|
20240116,175800,86002434,538,538,538,538,0
|
|
20240116,175700,86002434,538,538,538,538,0
|
|
20240116,175600,86002434,538,538,538,538,816
|
|
20240116,175500,86002434,538,538,538,538,0
|
|
20240116,175400,86002434,538,538,538,538,0
|
|
20240116,175300,86002434,538,538,538,538,0
|
|
20240116,175200,86002434,538,538,538,538,0
|
|
20240116,175100,86002434,538,538,538,538,0
|
|
20240116,175000,86002434,538,538,538,538,0
|
|
20240116,174900,86002434,538,538,538,538,0
|
|
20240116,174800,86002434,538,538,538,538,0
|
|
20240116,174700,86002434,538,538,538,538,0
|
|
20240116,174600,86002434,538,538,538,538,0
|
|
20240116,174500,86002434,538,538,538,538,0
|
|
20240116,174400,86002434,538,538,538,538,0
|
|
20240116,174300,86002434,538,538,538,538,0
|
|
20240116,174200,86002434,538,538,538,538,0
|
|
20240116,174100,86002434,538,538,538,538,0
|
|
20240116,174000,86002434,538,538,538,538,0
|
|
20240116,173900,86002434,538,538,538,538,0
|
|
20240116,173800,86002434,538,538,538,538,0
|
|
20240116,173700,86002434,538,538,538,538,0
|
|
20240116,173600,86002434,538,538,538,538,0
|
|
20240116,173500,86002434,538,538,538,538,0
|
|
20240116,173400,86002434,538,538,538,538,0
|
|
20240116,173300,86002434,538,538,538,538,0
|
|
20240116,173200,86002434,538,538,538,538,0
|
|
20240116,173100,86002434,538,538,538,538,0
|
|
20240116,173000,86002434,538,538,538,538,0
|
|
20240116,172900,86002434,538,538,538,538,0
|
|
20240116,172800,86002434,538,538,538,538,0
|
|
20240116,172700,86002434,538,538,538,538,0
|
|
20240116,172600,86002434,538,538,538,538,816
|
|
20240116,172500,86002434,538,538,538,538,0
|
|
20240116,172400,86002434,538,538,538,538,0
|
|
20240116,172300,86002434,538,538,538,538,0
|
|
20240116,172200,86002434,538,538,538,538,0
|
|
20240116,172100,86002434,538,538,538,538,0
|
|
20240116,172000,86002434,538,538,538,538,0
|
|
20240116,171900,86002434,538,538,538,538,0
|
|
20240116,171800,86002434,538,538,538,538,0
|
|
20240116,171700,86002434,538,538,538,538,0
|
|
20240116,171600,86002434,538,538,538,538,0
|
|
20240116,171500,86002434,538,538,538,538,0
|
|
20240116,171400,86002434,538,538,538,538,0
|
|
20240116,171300,86002434,538,538,538,538,0
|
|
20240116,171200,86002434,538,538,538,538,0
|
|
20240116,171100,86002434,538,538,538,538,0
|
|
20240116,171000,86002434,538,538,538,538,0
|
|
20240116,170900,86002434,538,538,538,538,0
|
|
20240116,170800,86002434,538,538,538,538,0
|
|
20240116,170700,86002434,538,538,538,538,0
|
|
20240116,170600,86002434,538,538,538,538,0
|
|
20240116,170500,86002434,538,538,538,538,0
|
|
20240116,170400,86002434,538,538,538,538,0
|
|
20240116,170300,86002434,538,538,538,538,0
|
|
20240116,170200,86002434,538,538,538,538,0
|
|
20240116,170100,86002434,538,538,538,538,0
|
|
20240116,170000,86002434,538,538,538,538,0
|
|
20240116,165900,86002434,538,538,538,538,0
|
|
20240116,165800,86002434,538,538,538,538,0
|
|
20240116,165700,86002434,538,538,538,538,0
|
|
20240116,165600,86002434,538,538,538,538,816
|
|
20240116,165500,86002434,538,538,538,538,0
|
|
20240116,165400,86002434,538,538,538,538,0
|
|
20240116,165300,86002434,538,538,538,538,0
|
|
20240116,165200,86002434,538,538,538,538,0
|
|
20240116,165100,86002434,538,538,538,538,0
|
|
20240116,165000,86002434,538,538,538,538,0
|
|
20240116,164900,86002434,538,538,538,538,0
|
|
20240116,164800,86002434,538,538,538,538,0
|
|
20240116,164700,86002434,538,538,538,538,0
|
|
20240116,164600,86002434,538,538,538,538,0
|
|
20240116,164500,86002434,538,538,538,538,0
|
|
20240116,164400,86002434,538,538,538,538,0
|
|
20240116,164300,86002434,538,538,538,538,0
|
|
20240116,164200,86002434,538,538,538,538,0
|
|
20240116,164100,86002434,538,538,538,538,0
|
|
20240116,164000,86002434,538,538,538,538,0
|
|
20240116,163900,86002434,538,538,538,538,0
|
|
20240116,163800,86002434,538,538,538,538,0
|
|
20240116,163700,86002434,538,538,538,538,0
|
|
20240116,163600,86002434,538,538,538,538,0
|
|
20240116,163500,86002434,538,538,538,538,0
|
|
20240116,163400,86002434,538,538,538,538,0
|
|
20240116,163300,86002434,538,538,538,538,0
|
|
20240116,163200,86002434,538,538,538,538,0
|
|
20240116,163100,86002434,538,538,538,538,0
|
|
20240116,163000,86002434,538,538,538,538,0
|
|
20240116,162900,86002434,538,538,538,538,0
|
|
20240116,162800,86002434,538,538,538,538,0
|
|
20240116,162700,86002434,538,538,538,538,0
|
|
20240116,162600,86002434,538,538,538,538,816
|
|
20240116,162500,86002434,538,538,538,538,0
|
|
20240116,162400,86002434,538,538,538,538,0
|
|
20240116,162300,86002434,538,538,538,538,0
|
|
20240116,162200,86002434,538,538,538,538,0
|
|
20240116,162100,86002434,538,538,538,538,0
|
|
20240116,162000,86002434,538,538,538,538,0
|
|
20240116,161900,86002434,538,538,538,538,0
|
|
20240116,161800,86002434,538,538,538,538,0
|
|
20240116,161700,86002434,538,538,538,538,0
|
|
20240116,161600,86002434,538,538,538,538,0
|
|
20240116,161500,86002434,538,538,538,538,0
|
|
20240116,161400,86002434,538,538,538,538,0
|
|
20240116,161300,86002434,538,538,538,538,0
|
|
20240116,161200,86002434,538,538,538,538,0
|
|
20240116,161100,86002434,538,538,538,538,0
|
|
20240116,161000,86002434,538,538,538,538,0
|
|
20240116,160900,86002434,538,538,538,538,0
|
|
20240116,160800,86002434,538,538,538,538,0
|
|
20240116,160700,86002434,538,538,538,538,0
|
|
20240116,160600,86002434,538,538,538,538,0
|
|
20240116,160500,86002434,538,538,538,538,0
|
|
20240116,160400,86002434,538,538,538,538,0
|
|
20240116,160300,86002434,538,538,538,538,0
|
|
20240116,160200,86002434,538,538,538,538,0
|
|
20240116,160100,86002434,538,538,538,538,0
|
|
20240116,160000,86002434,538,538,538,538,0
|
|
20240116,155900,86002434,538,538,538,538,0
|
|
20240116,155800,86002434,538,538,538,538,0
|
|
20240116,155700,86002434,538,538,538,538,0
|
|
20240116,155600,86002434,538,538,538,538,816
|
|
20240116,155500,86002434,538,538,538,538,0
|
|
20240116,155400,86002434,538,538,538,538,0
|
|
20240116,155300,86002434,538,538,538,538,0
|
|
20240116,155200,86002434,538,538,538,538,0
|
|
20240116,155100,86002434,538,538,538,538,0
|
|
20240116,155000,86002434,538,538,538,538,0
|
|
20240116,154900,86002434,538,538,538,538,0
|
|
20240116,154800,86002434,538,538,538,538,0
|
|
20240116,154700,86002434,538,538,538,538,0
|
|
20240116,154600,86002434,538,538,538,538,0
|
|
20240116,154500,86002434,538,538,538,538,0
|
|
20240116,154400,86002434,538,538,538,538,0
|
|
20240116,154300,86002434,538,538,538,538,0
|
|
20240116,154200,86002434,538,538,538,538,0
|
|
20240116,154100,86002434,538,538,538,538,0
|
|
20240116,154000,86002434,538,538,538,538,0
|
|
20240116,153900,86002434,538,538,538,538,0
|
|
20240116,153800,86002434,538,538,538,538,0
|
|
20240116,153700,86002434,538,538,538,538,0
|
|
20240116,153600,86002434,538,538,538,538,0
|
|
20240116,153500,86002434,538,538,538,538,0
|
|
20240116,153400,86002434,538,538,538,538,0
|
|
20240116,153300,86002434,538,538,538,538,0
|
|
20240116,153200,86002434,538,538,538,538,0
|
|
20240116,153100,86002434,538,538,538,538,0
|
|
20240116,153000,86002434,538,538,538,538,816
|
|
20240116,152900,85563426,543,543,543,543,0
|
|
20240116,152800,85563426,543,543,543,543,0
|
|
20240116,152700,85563426,543,543,543,543,0
|
|
20240116,152600,85563426,543,543,543,543,0
|
|
20240116,152500,85563426,543,543,543,543,0
|
|
20240116,152400,85563426,543,543,543,543,0
|
|
20240116,152300,85563426,543,543,543,543,0
|
|
20240116,152200,85563426,543,543,543,543,0
|
|
20240116,152100,85563426,543,543,543,543,0
|
|
20240116,152000,85563426,543,543,543,543,0
|
|
20240116,151900,85563426,543,542,543,542,300
|
|
20240116,151800,85400536,543,542,543,542,100
|
|
20240116,151700,85346296,543,543,543,543,0
|
|
20240116,151600,85346296,543,543,543,543,0
|
|
20240116,151500,85346296,543,543,543,543,0
|
|
20240116,151400,85346296,543,543,543,543,0
|
|
20240116,151300,85346296,543,543,543,543,0
|
|
20240116,151200,85346296,543,543,543,543,2
|
|
20240116,151100,85345210,543,543,543,543,0
|
|
20240116,151000,85345210,543,543,543,543,0
|
|
20240116,150900,85345210,543,543,543,543,1
|
|
20240116,150800,85344667,538,539,539,538,2218
|
|
20240116,150700,84150159,543,539,543,539,448
|
|
20240116,150600,83908683,543,539,543,539,928
|
|
20240116,150500,83408487,543,543,543,543,0
|
|
20240116,150400,83408487,543,543,543,543,3
|
|
20240116,150300,83406858,543,538,543,538,21155
|
|
20240116,150200,71930680,538,538,538,538,0
|
|
20240116,150100,71930680,538,538,538,538,0
|
|
20240116,150000,71930680,538,539,539,538,16000
|
|
20240116,145900,63319058,540,540,540,540,220
|
|
20240116,145800,63200258,540,540,540,540,1280
|
|
20240116,145700,62509058,540,540,540,540,0
|
|
20240116,145600,62509058,540,540,540,540,0
|
|
20240116,145500,62509058,540,540,540,540,0
|
|
20240116,145400,62509058,540,540,540,540,0
|
|
20240116,145300,62509058,540,540,540,540,0
|
|
20240116,145200,62509058,540,540,540,540,3695
|
|
20240116,145100,60513758,540,540,540,540,0
|
|
20240116,145000,60513758,540,540,540,540,0
|
|
20240116,144900,60513758,540,540,540,540,0
|
|
20240116,144800,60513758,540,540,540,540,1
|
|
20240116,144700,60513218,540,540,540,540,9
|
|
20240116,144600,60508358,540,540,540,540,1000
|
|
20240116,144500,59968358,540,540,540,540,500
|
|
20240116,144400,59698358,540,540,540,540,1000
|
|
20240116,144300,59158358,540,540,540,540,0
|
|
20240116,144200,59158358,540,540,540,540,823
|
|
20240116,144100,58713938,540,540,540,540,0
|
|
20240116,144000,58713938,540,540,540,540,0
|
|
20240116,143900,58713938,540,540,540,540,0
|
|
20240116,143800,58713938,540,540,540,540,0
|
|
20240116,143700,58713938,540,540,540,540,54
|
|
20240116,143600,58684778,540,540,540,540,0
|
|
20240116,143500,58684778,540,540,540,540,0
|
|
20240116,143400,58684778,540,540,540,540,0
|
|
20240116,143300,58684778,540,540,540,540,1713
|
|
20240116,143200,57759758,542,542,542,542,0
|
|
20240116,143100,57759758,542,542,542,542,0
|
|
20240116,143000,57759758,542,542,542,542,200
|
|
20240116,142900,57651358,542,542,542,542,0
|
|
20240116,142800,57651358,542,542,542,542,0
|
|
20240116,142700,57651358,542,542,542,542,0
|
|
20240116,142600,57651358,542,542,542,542,0
|
|
20240116,142500,57651358,542,542,542,542,0
|
|
20240116,142400,57651358,542,542,542,542,0
|
|
20240116,142300,57651358,542,542,542,542,0
|
|
20240116,142200,57651358,542,542,542,542,1
|
|
20240116,142100,57650816,541,541,541,541,0
|
|
20240116,142000,57650816,541,541,541,541,0
|
|
20240116,141900,57650816,541,541,541,541,0
|
|
20240116,141800,57650816,541,541,541,541,0
|
|
20240116,141700,57650816,541,541,541,541,0
|
|
20240116,141600,57650816,541,541,541,541,0
|
|
20240116,141500,57650816,541,541,541,541,0
|
|
20240116,141400,57650816,541,541,541,541,0
|
|
20240116,141300,57650816,541,541,541,541,0
|
|
20240116,141200,57650816,541,541,541,541,1564
|
|
20240116,141100,56804692,541,541,541,541,0
|
|
20240116,141000,56804692,541,541,541,541,0
|
|
20240116,140900,56804692,541,541,541,541,155
|
|
20240116,140800,56720837,541,541,541,541,1281
|
|
20240116,140700,56027816,541,541,541,541,0
|
|
20240116,140600,56027816,541,541,541,541,0
|
|
20240116,140500,56027816,541,541,541,541,0
|
|
20240116,140400,56027816,541,541,541,541,0
|
|
20240116,140300,56027816,541,541,541,541,200
|
|
20240116,140200,55919616,540,540,540,540,200
|
|
20240116,140100,55811616,540,540,540,540,0
|
|
20240116,140000,55811616,540,540,540,540,18097
|
|
20240116,135900,46039236,540,540,540,540,0
|
|
20240116,135800,46039236,540,540,540,540,0
|
|
20240116,135700,46039236,540,540,540,540,0
|
|
20240116,135600,46039236,540,540,540,540,0
|
|
20240116,135500,46039236,540,540,540,540,6
|
|
20240116,135400,46035996,540,540,540,540,0
|
|
20240116,135300,46035996,540,540,540,540,0
|
|
20240116,135200,46035996,540,540,540,540,0
|
|
20240116,135100,46035996,540,540,540,540,0
|
|
20240116,135000,46035996,540,540,540,540,0
|
|
20240116,134900,46035996,540,540,540,540,0
|
|
20240116,134800,46035996,540,540,540,540,0
|
|
20240116,134700,46035996,540,540,540,540,0
|
|
20240116,134600,46035996,540,540,540,540,0
|
|
20240116,134500,46035996,540,540,540,540,0
|
|
20240116,134400,46035996,540,540,540,540,0
|
|
20240116,134300,46035996,540,540,540,540,125
|
|
20240116,134200,45968496,540,540,540,540,0
|
|
20240116,134100,45968496,540,540,540,540,0
|
|
20240116,134000,45968496,540,540,540,540,3
|
|
20240116,133900,45966876,540,540,540,540,0
|
|
20240116,133800,45966876,540,540,540,540,0
|
|
20240116,133700,45966876,540,540,540,540,0
|
|
20240116,133600,45966876,540,540,540,540,0
|
|
20240116,133500,45966876,540,540,540,540,0
|
|
20240116,133400,45966876,540,540,540,540,0
|
|
20240116,133300,45966876,540,540,540,540,0
|
|
20240116,133200,45966876,540,540,540,540,0
|
|
20240116,133100,45966876,540,540,540,540,0
|
|
20240116,133000,45966876,540,540,540,540,102
|
|
20240116,132900,45911796,540,540,540,540,0
|
|
20240116,132800,45911796,540,540,540,540,0
|
|
20240116,132700,45911796,540,540,540,540,0
|
|
20240116,132600,45911796,540,540,540,540,0
|
|
20240116,132500,45911796,540,538,540,538,3001
|
|
20240116,132400,44297256,538,538,538,538,0
|
|
20240116,132300,44297256,538,538,538,538,0
|
|
20240116,132200,44297256,538,538,538,538,5
|
|
20240116,132100,44294566,539,539,539,539,9
|
|
20240116,132000,44289715,540,540,540,540,0
|
|
20240116,131900,44289715,540,540,540,540,0
|
|
20240116,131800,44289715,540,540,540,540,0
|
|
20240116,131700,44289715,540,540,540,540,0
|
|
20240116,131600,44289715,540,540,540,540,0
|
|
20240116,131500,44289715,540,539,540,539,2
|
|
20240116,131400,44288636,538,538,538,538,0
|
|
20240116,131300,44288636,538,538,538,538,0
|
|
20240116,131200,44288636,538,538,538,538,0
|
|
20240116,131100,44288636,538,539,539,538,2
|
|
20240116,131000,44287559,538,538,538,538,0
|
|
20240116,130900,44287559,538,540,540,538,2
|
|
20240116,130800,44286481,539,539,540,538,4
|
|
20240116,130700,44284325,538,538,538,538,0
|
|
20240116,130600,44284325,538,538,540,538,14
|
|
20240116,130500,44276790,540,540,540,540,0
|
|
20240116,130400,44276790,540,540,540,540,0
|
|
20240116,130300,44276790,540,540,540,540,0
|
|
20240116,130200,44276790,540,540,540,540,1
|
|
20240116,130100,44276250,540,540,540,540,0
|
|
20240116,130000,44276250,540,540,540,540,0
|
|
20240116,125900,44276250,540,540,540,540,0
|
|
20240116,125800,44276250,540,540,540,540,0
|
|
20240116,125700,44276250,540,540,540,540,3
|
|
20240116,125600,44274630,540,540,540,540,0
|
|
20240116,125500,44274630,540,540,540,540,0
|
|
20240116,125400,44274630,540,539,540,538,20
|
|
20240116,125300,44263867,539,539,539,539,10
|
|
20240116,125200,44258477,539,539,539,539,13
|
|
20240116,125100,44251470,539,539,539,539,13
|
|
20240116,125000,44244463,539,539,540,539,374
|
|
20240116,124900,44042874,540,540,540,540,0
|
|
20240116,124800,44042874,540,540,540,540,20
|
|
20240116,124700,44032074,541,541,541,541,26
|
|
20240116,124600,44018008,541,541,541,541,0
|
|
20240116,124500,44018008,541,541,541,541,0
|
|
20240116,124400,44018008,541,541,541,541,10
|
|
20240116,124300,44012598,540,540,540,540,1
|
|
20240116,124200,44012058,539,539,539,539,0
|
|
20240116,124100,44012058,539,539,539,539,0
|
|
20240116,124000,44012058,539,539,539,539,0
|
|
20240116,123900,44012058,539,539,539,539,1
|
|
20240116,123800,44011519,540,540,540,540,64
|
|
20240116,123700,43976959,541,541,541,541,0
|
|
20240116,123600,43976959,541,541,541,541,2
|
|
20240116,123500,43975877,541,541,541,541,0
|
|
20240116,123400,43975877,541,541,541,541,0
|
|
20240116,123300,43975877,541,541,541,541,0
|
|
20240116,123200,43975877,541,541,541,541,0
|
|
20240116,123100,43975877,541,541,541,541,0
|
|
20240116,123000,43975877,541,541,541,541,0
|
|
20240116,122900,43975877,541,541,541,541,0
|
|
20240116,122800,43975877,541,541,541,541,0
|
|
20240116,122700,43975877,541,541,541,541,0
|
|
20240116,122600,43975877,541,541,541,541,1
|
|
20240116,122500,43975336,540,540,540,540,0
|
|
20240116,122400,43975336,540,540,540,540,0
|
|
20240116,122300,43975336,540,540,540,540,0
|
|
20240116,122200,43975336,540,540,540,540,0
|
|
20240116,122100,43975336,540,540,540,540,0
|
|
20240116,122000,43975336,540,540,540,540,0
|
|
20240116,121900,43975336,540,540,540,540,0
|
|
20240116,121800,43975336,540,540,540,540,0
|
|
20240116,121700,43975336,540,540,540,540,0
|
|
20240116,121600,43975336,540,540,540,540,0
|
|
20240116,121500,43975336,540,540,540,540,0
|
|
20240116,121400,43975336,540,540,540,540,0
|
|
20240116,121300,43975336,540,540,540,540,0
|
|
20240116,121200,43975336,540,540,540,540,0
|
|
20240116,121100,43975336,540,540,540,540,0
|
|
20240116,121000,43975336,540,540,540,540,0
|
|
20240116,120900,43975336,540,540,540,540,0
|
|
20240116,120800,43975336,540,540,540,540,0
|
|
20240116,120700,43975336,540,540,540,540,0
|
|
20240116,120600,43975336,540,540,540,540,0
|
|
20240116,120500,43975336,540,540,540,540,0
|
|
20240116,120400,43975336,540,540,540,540,0
|
|
20240116,120300,43975336,540,540,540,540,0
|
|
20240116,120200,43975336,540,540,540,540,0
|
|
20240116,120100,43975336,540,540,540,540,0
|
|
20240116,120000,43975336,540,540,540,540,0
|
|
20240116,115900,43975336,540,540,540,540,1
|
|
20240116,115800,43974796,538,538,538,538,0
|
|
20240116,115700,43974796,538,540,540,538,3001
|
|
20240116,115600,42359577,539,539,539,539,1
|
|
20240116,115500,42359038,541,541,541,541,1
|
|
20240116,115400,42358497,540,539,540,539,10601
|
|
20240116,115300,36644557,540,540,540,540,6005
|
|
20240116,115200,33401857,540,540,540,540,0
|
|
20240116,115100,33401857,540,541,541,540,152
|
|
20240116,115000,33319626,541,541,541,541,1
|
|
20240116,114900,33319085,543,543,543,543,0
|
|
20240116,114800,33319085,543,543,543,543,0
|
|
20240116,114700,33319085,543,543,543,543,1
|
|
20240116,114600,33318542,543,543,543,543,3
|
|
20240116,114500,33316913,543,543,543,543,0
|
|
20240116,114400,33316913,543,542,543,542,625
|
|
20240116,114300,32978162,542,542,542,542,1376
|
|
20240116,114200,32232370,542,542,542,542,0
|
|
20240116,114100,32232370,542,542,542,542,0
|
|
20240116,114000,32232370,542,542,542,542,0
|
|
20240116,113900,32232370,542,542,542,542,1
|
|
20240116,113800,32231828,545,545,545,545,0
|
|
20240116,113700,32231828,545,545,545,545,0
|
|
20240116,113600,32231828,545,545,545,545,0
|
|
20240116,113500,32231828,545,545,545,545,0
|
|
20240116,113400,32231828,545,545,545,545,1
|
|
20240116,113300,32231283,545,545,545,545,1
|
|
20240116,113200,32230738,541,545,545,541,674
|
|
20240116,113100,31866100,545,545,545,545,0
|
|
20240116,113000,31866100,545,545,545,545,1
|
|
20240116,112900,31865555,541,541,541,541,0
|
|
20240116,112800,31865555,541,541,541,541,1000
|
|
20240116,112700,31324555,545,545,545,545,0
|
|
20240116,112600,31324555,545,545,545,545,0
|
|
20240116,112500,31324555,545,545,545,545,1
|
|
20240116,112400,31324010,545,545,545,545,0
|
|
20240116,112300,31324010,545,545,545,545,0
|
|
20240116,112200,31324010,545,545,545,545,0
|
|
20240116,112100,31324010,545,545,545,545,0
|
|
20240116,112000,31324010,545,545,545,545,0
|
|
20240116,111900,31324010,545,545,545,545,0
|
|
20240116,111800,31324010,545,545,545,545,0
|
|
20240116,111700,31324010,545,545,545,545,2
|
|
20240116,111600,31322920,545,545,545,545,0
|
|
20240116,111500,31322920,545,545,545,545,2
|
|
20240116,111400,31321830,546,546,546,546,2
|
|
20240116,111300,31320738,546,546,546,546,0
|
|
20240116,111200,31320738,546,545,546,545,17
|
|
20240116,111100,31311472,545,545,545,545,16
|
|
20240116,111000,31302752,545,545,545,545,16
|
|
20240116,110900,31294032,546,545,546,545,217
|
|
20240116,110800,31175766,546,546,546,546,0
|
|
20240116,110700,31175766,546,546,546,546,0
|
|
20240116,110600,31175766,546,546,546,546,0
|
|
20240116,110500,31175766,546,546,546,546,0
|
|
20240116,110400,31175766,546,546,546,546,0
|
|
20240116,110300,31175766,546,546,546,546,0
|
|
20240116,110200,31175766,546,546,546,546,0
|
|
20240116,110100,31175766,546,546,546,546,0
|
|
20240116,110000,31175766,546,546,546,546,0
|
|
20240116,105900,31175766,546,546,546,546,0
|
|
20240116,105800,31175766,546,546,546,546,0
|
|
20240116,105700,31175766,546,546,546,546,0
|
|
20240116,105600,31175766,546,546,546,546,0
|
|
20240116,105500,31175766,546,546,546,546,858
|
|
20240116,105400,30707298,543,543,543,543,0
|
|
20240116,105300,30707298,543,543,543,543,0
|
|
20240116,105200,30707298,543,543,543,543,3
|
|
20240116,105100,30705669,543,543,543,543,33
|
|
20240116,105000,30687750,543,543,543,543,0
|
|
20240116,104900,30687750,543,543,543,543,0
|
|
20240116,104800,30687750,543,543,543,543,0
|
|
20240116,104700,30687750,543,543,543,543,0
|
|
20240116,104600,30687750,543,543,543,543,0
|
|
20240116,104500,30687750,543,543,543,543,1999
|
|
20240116,104400,29602293,543,543,543,543,1
|
|
20240116,104300,29601750,542,542,542,542,0
|
|
20240116,104200,29601750,542,542,542,542,0
|
|
20240116,104100,29601750,542,542,542,542,0
|
|
20240116,104000,29601750,542,542,542,542,0
|
|
20240116,103900,29601750,542,542,542,542,0
|
|
20240116,103800,29601750,542,542,542,542,0
|
|
20240116,103700,29601750,542,542,542,542,866
|
|
20240116,103600,29132378,541,541,541,541,1855
|
|
20240116,103500,28128823,539,539,539,539,0
|
|
20240116,103400,28128823,539,539,539,539,0
|
|
20240116,103300,28128823,539,539,539,539,0
|
|
20240116,103200,28128823,539,539,539,539,0
|
|
20240116,103100,28128823,539,539,539,539,0
|
|
20240116,103000,28128823,539,539,539,539,0
|
|
20240116,102900,28128823,539,539,539,539,0
|
|
20240116,102800,28128823,539,539,539,539,0
|
|
20240116,102700,28128823,539,539,539,539,0
|
|
20240116,102600,28128823,539,539,539,539,0
|
|
20240116,102500,28128823,539,539,539,539,0
|
|
20240116,102400,28128823,539,539,539,539,0
|
|
20240116,102300,28128823,539,539,539,539,0
|
|
20240116,102200,28128823,539,539,539,539,240
|
|
20240116,102100,27999463,541,541,541,541,32
|
|
20240116,102000,27982151,541,541,541,541,0
|
|
20240116,101900,27982151,541,541,541,541,0
|
|
20240116,101800,27982151,541,541,541,541,0
|
|
20240116,101700,27982151,541,541,541,541,0
|
|
20240116,101600,27982151,541,541,541,541,0
|
|
20240116,101500,27982151,541,541,541,541,3
|
|
20240116,101400,27980528,537,537,537,537,2100
|
|
20240116,101300,26852828,538,538,538,538,0
|
|
20240116,101200,26852828,538,538,538,538,0
|
|
20240116,101100,26852828,538,538,538,538,0
|
|
20240116,101000,26852828,538,538,538,538,0
|
|
20240116,100900,26852828,538,538,538,538,6482
|
|
20240116,100800,23365512,539,540,540,539,3285
|
|
20240116,100700,21594391,543,543,543,543,0
|
|
20240116,100600,21594391,543,543,543,543,0
|
|
20240116,100500,21594391,543,543,543,543,260
|
|
20240116,100400,21453211,542,542,542,542,0
|
|
20240116,100300,21453211,542,542,542,542,9315
|
|
20240116,100200,16404481,542,542,542,542,925
|
|
20240116,100100,15903131,540,540,540,540,0
|
|
20240116,100000,15903131,540,540,540,540,1
|
|
20240116,095900,15902591,543,543,543,543,0
|
|
20240116,095800,15902591,543,543,543,543,0
|
|
20240116,095700,15902591,543,543,543,543,0
|
|
20240116,095600,15902591,543,543,543,543,0
|
|
20240116,095500,15902591,543,543,543,543,1
|
|
20240116,095400,15902048,540,540,540,540,0
|
|
20240116,095300,15902048,540,540,540,540,154
|
|
20240116,095200,15818888,540,540,540,540,0
|
|
20240116,095100,15818888,540,541,541,540,1100
|
|
20240116,095000,15223983,540,540,540,540,344
|
|
20240116,094900,15038223,539,544,544,539,7518
|
|
20240116,094800,10976085,548,548,548,548,0
|
|
20240116,094700,10976085,548,548,548,548,0
|
|
20240116,094600,10976085,548,546,548,546,3
|
|
20240116,094500,10974444,548,548,548,548,0
|
|
20240116,094400,10974444,548,548,548,548,0
|
|
20240116,094300,10974444,548,548,548,548,0
|
|
20240116,094200,10974444,548,548,548,548,0
|
|
20240116,094100,10974444,548,548,548,548,1
|
|
20240116,094000,10973896,548,548,548,548,0
|
|
20240116,093900,10973896,548,548,548,548,0
|
|
20240116,093800,10973896,548,548,548,548,0
|
|
20240116,093700,10973896,548,548,548,548,1
|
|
20240116,093600,10973348,548,548,548,548,0
|
|
20240116,093500,10973348,548,548,548,548,0
|
|
20240116,093400,10973348,548,548,548,548,0
|
|
20240116,093300,10973348,548,548,548,548,1
|
|
20240116,093200,10972800,544,544,544,544,5
|
|
20240116,093100,10970080,544,544,544,544,0
|
|
20240116,093000,10970080,544,544,544,544,0
|
|
20240116,092900,10970080,544,544,544,544,466
|
|
20240116,092800,10716576,544,544,544,544,0
|
|
20240116,092700,10716576,544,544,544,544,1335
|
|
20240116,092600,9990336,545,545,545,545,0
|
|
20240116,092500,9990336,545,545,545,545,2466
|
|
20240116,092400,8646366,549,549,549,549,0
|
|
20240116,092300,8646366,549,549,549,549,896
|
|
20240116,092200,8154462,549,549,549,549,150
|
|
20240116,092100,8072112,552,552,552,552,15
|
|
20240116,092000,8063832,552,552,552,552,0
|
|
20240116,091900,8063832,552,552,552,552,50
|
|
20240116,091800,8036232,552,552,552,552,0
|
|
20240116,091700,8036232,552,552,552,552,2
|
|
20240116,091600,8035128,549,549,550,549,505
|
|
20240116,091500,7757881,549,549,549,549,1897
|
|
20240116,091400,6716428,549,549,549,549,0
|
|
20240116,091300,6716428,549,549,549,549,0
|
|
20240116,091200,6716428,549,549,549,549,300
|
|
20240116,091100,6551728,549,549,549,549,100
|
|
20240116,091000,6496828,549,549,549,549,4
|
|
20240116,090900,6494632,548,548,548,548,200
|
|
20240116,090800,6385032,548,548,548,548,91
|
|
20240116,090700,6335164,548,545,548,544,2736
|
|
20240116,090600,4845928,544,544,544,544,2500
|
|
20240116,090500,3485928,544,544,544,544,0
|
|
20240116,090400,3485928,544,539,544,539,218
|
|
20240116,090300,3367436,539,539,539,539,0
|
|
20240116,090200,3367436,539,539,539,539,0
|
|
20240116,090100,3367436,539,544,544,539,2156
|
|
20240116,090000,2199936,544,544,544,544,4044
|