604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190100,58319144,799,799,799,799,2586
|
|
20240109,190000,58319144,799,799,799,799,0
|
|
20240109,185900,58319144,799,799,799,799,0
|
|
20240109,185800,58319144,799,799,799,799,0
|
|
20240109,185700,58319144,799,799,799,799,0
|
|
20240109,185600,58319144,799,799,799,799,0
|
|
20240109,185500,58319144,799,799,799,799,0
|
|
20240109,185400,58319144,799,799,799,799,0
|
|
20240109,185300,58319144,799,799,799,799,0
|
|
20240109,185200,58319144,799,799,799,799,0
|
|
20240109,185100,58319144,799,799,799,799,0
|
|
20240109,185000,58319144,799,799,799,799,0
|
|
20240109,184900,58319144,799,799,799,799,0
|
|
20240109,184800,58319144,799,799,799,799,0
|
|
20240109,184700,58319144,799,799,799,799,0
|
|
20240109,184600,58319144,799,799,799,799,0
|
|
20240109,184500,58319144,799,799,799,799,0
|
|
20240109,184400,58319144,799,799,799,799,0
|
|
20240109,184300,58319144,799,799,799,799,0
|
|
20240109,184200,58319144,799,799,799,799,0
|
|
20240109,184100,58319144,799,799,799,799,0
|
|
20240109,184000,58319144,799,799,799,799,0
|
|
20240109,183900,58319144,799,799,799,799,0
|
|
20240109,183800,58319144,799,799,799,799,0
|
|
20240109,183700,58319144,799,799,799,799,0
|
|
20240109,183600,58319144,799,799,799,799,0
|
|
20240109,183500,58319144,799,799,799,799,0
|
|
20240109,183400,58319144,799,799,799,799,0
|
|
20240109,183300,58319144,799,799,799,799,0
|
|
20240109,183200,58319144,799,799,799,799,0
|
|
20240109,183100,58319144,799,799,799,799,2586
|
|
20240109,183000,58319144,799,799,799,799,0
|
|
20240109,182900,58319144,799,799,799,799,0
|
|
20240109,182800,58319144,799,799,799,799,0
|
|
20240109,182700,58319144,799,799,799,799,0
|
|
20240109,182600,58319144,799,799,799,799,0
|
|
20240109,182500,58319144,799,799,799,799,0
|
|
20240109,182400,58319144,799,799,799,799,0
|
|
20240109,182300,58319144,799,799,799,799,0
|
|
20240109,182200,58319144,799,799,799,799,0
|
|
20240109,182100,58319144,799,799,799,799,0
|
|
20240109,182000,58319144,799,799,799,799,0
|
|
20240109,181900,58319144,799,799,799,799,0
|
|
20240109,181800,58319144,799,799,799,799,0
|
|
20240109,181700,58319144,799,799,799,799,0
|
|
20240109,181600,58319144,799,799,799,799,0
|
|
20240109,181500,58319144,799,799,799,799,0
|
|
20240109,181400,58319144,799,799,799,799,0
|
|
20240109,181300,58319144,799,799,799,799,0
|
|
20240109,181200,58319144,799,799,799,799,0
|
|
20240109,181100,58319144,799,799,799,799,0
|
|
20240109,181000,58319144,799,799,799,799,0
|
|
20240109,180900,58319144,799,799,799,799,0
|
|
20240109,180800,58319144,799,799,799,799,0
|
|
20240109,180700,58319144,799,799,799,799,0
|
|
20240109,180600,58319144,799,799,799,799,0
|
|
20240109,180500,58319144,799,799,799,799,0
|
|
20240109,180400,58319144,799,799,799,799,0
|
|
20240109,180300,58319144,799,799,799,799,0
|
|
20240109,180200,58319144,799,799,799,799,0
|
|
20240109,180100,58319144,799,799,799,799,2586
|
|
20240109,180000,58319144,799,799,799,799,0
|
|
20240109,175900,58319144,799,799,799,799,0
|
|
20240109,175800,58319144,799,799,799,799,0
|
|
20240109,175700,58319144,799,799,799,799,0
|
|
20240109,175600,58319144,799,799,799,799,0
|
|
20240109,175500,58319144,799,799,799,799,0
|
|
20240109,175400,58319144,799,799,799,799,0
|
|
20240109,175300,58319144,799,799,799,799,0
|
|
20240109,175200,58319144,799,799,799,799,0
|
|
20240109,175100,58319144,799,799,799,799,0
|
|
20240109,175000,58319144,799,799,799,799,0
|
|
20240109,174900,58319144,799,799,799,799,0
|
|
20240109,174800,58319144,799,799,799,799,0
|
|
20240109,174700,58319144,799,799,799,799,0
|
|
20240109,174600,58319144,799,799,799,799,0
|
|
20240109,174500,58319144,799,799,799,799,0
|
|
20240109,174400,58319144,799,799,799,799,0
|
|
20240109,174300,58319144,799,799,799,799,0
|
|
20240109,174200,58319144,799,799,799,799,0
|
|
20240109,174100,58319144,799,799,799,799,0
|
|
20240109,174000,58319144,799,799,799,799,0
|
|
20240109,173900,58319144,799,799,799,799,0
|
|
20240109,173800,58319144,799,799,799,799,0
|
|
20240109,173700,58319144,799,799,799,799,0
|
|
20240109,173600,58319144,799,799,799,799,0
|
|
20240109,173500,58319144,799,799,799,799,0
|
|
20240109,173400,58319144,799,799,799,799,0
|
|
20240109,173300,58319144,799,799,799,799,0
|
|
20240109,173200,58319144,799,799,799,799,0
|
|
20240109,173100,58319144,799,799,799,799,2586
|
|
20240109,173000,58319144,799,799,799,799,0
|
|
20240109,172900,58319144,799,799,799,799,0
|
|
20240109,172800,58319144,799,799,799,799,0
|
|
20240109,172700,58319144,799,799,799,799,0
|
|
20240109,172600,58319144,799,799,799,799,0
|
|
20240109,172500,58319144,799,799,799,799,0
|
|
20240109,172400,58319144,799,799,799,799,0
|
|
20240109,172300,58319144,799,799,799,799,0
|
|
20240109,172200,58319144,799,799,799,799,0
|
|
20240109,172100,58319144,799,799,799,799,0
|
|
20240109,172000,58319144,799,799,799,799,0
|
|
20240109,171900,58319144,799,799,799,799,0
|
|
20240109,171800,58319144,799,799,799,799,0
|
|
20240109,171700,58319144,799,799,799,799,0
|
|
20240109,171600,58319144,799,799,799,799,0
|
|
20240109,171500,58319144,799,799,799,799,0
|
|
20240109,171400,58319144,799,799,799,799,0
|
|
20240109,171300,58319144,799,799,799,799,0
|
|
20240109,171200,58319144,799,799,799,799,0
|
|
20240109,171100,58319144,799,799,799,799,0
|
|
20240109,171000,58319144,799,799,799,799,0
|
|
20240109,170900,58319144,799,799,799,799,0
|
|
20240109,170800,58319144,799,799,799,799,0
|
|
20240109,170700,58319144,799,799,799,799,0
|
|
20240109,170600,58319144,799,799,799,799,0
|
|
20240109,170500,58319144,799,799,799,799,0
|
|
20240109,170400,58319144,799,799,799,799,0
|
|
20240109,170300,58319144,799,799,799,799,0
|
|
20240109,170200,58319144,799,799,799,799,0
|
|
20240109,170100,58319144,799,799,799,799,2586
|
|
20240109,170000,58319144,799,799,799,799,0
|
|
20240109,165900,58319144,799,799,799,799,0
|
|
20240109,165800,58319144,799,799,799,799,0
|
|
20240109,165700,58319144,799,799,799,799,0
|
|
20240109,165600,58319144,799,799,799,799,0
|
|
20240109,165500,58319144,799,799,799,799,0
|
|
20240109,165400,58319144,799,799,799,799,0
|
|
20240109,165300,58319144,799,799,799,799,0
|
|
20240109,165200,58319144,799,799,799,799,0
|
|
20240109,165100,58319144,799,799,799,799,0
|
|
20240109,165000,58319144,799,799,799,799,0
|
|
20240109,164900,58319144,799,799,799,799,0
|
|
20240109,164800,58319144,799,799,799,799,0
|
|
20240109,164700,58319144,799,799,799,799,0
|
|
20240109,164600,58319144,799,799,799,799,0
|
|
20240109,164500,58319144,799,799,799,799,0
|
|
20240109,164400,58319144,799,799,799,799,0
|
|
20240109,164300,58319144,799,799,799,799,0
|
|
20240109,164200,58319144,799,799,799,799,0
|
|
20240109,164100,58319144,799,799,799,799,0
|
|
20240109,164000,58319144,799,799,799,799,0
|
|
20240109,163900,58319144,799,799,799,799,0
|
|
20240109,163800,58319144,799,799,799,799,0
|
|
20240109,163700,58319144,799,799,799,799,0
|
|
20240109,163600,58319144,799,799,799,799,0
|
|
20240109,163500,58319144,799,799,799,799,0
|
|
20240109,163400,58319144,799,799,799,799,0
|
|
20240109,163300,58319144,799,799,799,799,0
|
|
20240109,163200,58319144,799,799,799,799,0
|
|
20240109,163100,58319144,799,799,799,799,2586
|
|
20240109,163000,58319144,799,799,799,799,0
|
|
20240109,162900,58319144,799,799,799,799,0
|
|
20240109,162800,58319144,799,799,799,799,0
|
|
20240109,162700,58319144,799,799,799,799,0
|
|
20240109,162600,58319144,799,799,799,799,0
|
|
20240109,162500,58319144,799,799,799,799,0
|
|
20240109,162400,58319144,799,799,799,799,0
|
|
20240109,162300,58319144,799,799,799,799,0
|
|
20240109,162200,58319144,799,799,799,799,0
|
|
20240109,162100,58319144,799,799,799,799,0
|
|
20240109,162000,58319144,799,799,799,799,0
|
|
20240109,161900,58319144,799,799,799,799,0
|
|
20240109,161800,58319144,799,799,799,799,0
|
|
20240109,161700,58319144,799,799,799,799,0
|
|
20240109,161600,58319144,799,799,799,799,0
|
|
20240109,161500,58319144,799,799,799,799,0
|
|
20240109,161400,58319144,799,799,799,799,0
|
|
20240109,161300,58319144,799,799,799,799,0
|
|
20240109,161200,58319144,799,799,799,799,0
|
|
20240109,161100,58319144,799,799,799,799,0
|
|
20240109,161000,58319144,799,799,799,799,0
|
|
20240109,160900,58319144,799,799,799,799,0
|
|
20240109,160800,58319144,799,799,799,799,0
|
|
20240109,160700,58319144,799,799,799,799,0
|
|
20240109,160600,58319144,799,799,799,799,0
|
|
20240109,160500,58319144,799,799,799,799,0
|
|
20240109,160400,58319144,799,799,799,799,0
|
|
20240109,160300,58319144,799,799,799,799,0
|
|
20240109,160200,58319144,799,799,799,799,0
|
|
20240109,160100,58319144,799,799,799,799,2586
|
|
20240109,160000,58319144,799,799,799,799,0
|
|
20240109,155900,58319144,799,799,799,799,0
|
|
20240109,155800,58319144,799,799,799,799,0
|
|
20240109,155700,58319144,799,799,799,799,0
|
|
20240109,155600,58319144,799,799,799,799,0
|
|
20240109,155500,58319144,799,799,799,799,0
|
|
20240109,155400,58319144,799,799,799,799,0
|
|
20240109,155300,58319144,799,799,799,799,0
|
|
20240109,155200,58319144,799,799,799,799,0
|
|
20240109,155100,58319144,799,799,799,799,0
|
|
20240109,155000,58319144,799,799,799,799,0
|
|
20240109,154900,58319144,799,799,799,799,0
|
|
20240109,154800,58319144,799,799,799,799,0
|
|
20240109,154700,58319144,799,799,799,799,0
|
|
20240109,154600,58319144,799,799,799,799,0
|
|
20240109,154500,58319144,799,799,799,799,0
|
|
20240109,154400,58319144,799,799,799,799,0
|
|
20240109,154300,58319144,799,799,799,799,0
|
|
20240109,154200,58319144,799,799,799,799,0
|
|
20240109,154100,58319144,799,799,799,799,0
|
|
20240109,154000,58319144,799,799,799,799,0
|
|
20240109,153900,58319144,799,799,799,799,0
|
|
20240109,153800,58319144,799,799,799,799,0
|
|
20240109,153700,58319144,799,799,799,799,0
|
|
20240109,153600,58319144,799,799,799,799,0
|
|
20240109,153500,58319144,799,799,799,799,0
|
|
20240109,153400,58319144,799,799,799,799,0
|
|
20240109,153300,58319144,799,799,799,799,0
|
|
20240109,153200,58319144,799,799,799,799,0
|
|
20240109,153100,58319144,799,799,799,799,2586
|
|
20240109,153000,58319144,799,799,799,799,2586
|
|
20240109,152900,56252930,797,797,797,797,0
|
|
20240109,152800,56252930,797,797,797,797,0
|
|
20240109,152700,56252930,797,797,797,797,0
|
|
20240109,152600,56252930,797,797,797,797,0
|
|
20240109,152500,56252930,797,797,797,797,0
|
|
20240109,152400,56252930,797,797,797,797,0
|
|
20240109,152300,56252930,797,797,797,797,0
|
|
20240109,152200,56252930,797,797,797,797,0
|
|
20240109,152100,56252930,797,797,797,797,0
|
|
20240109,152000,56252930,797,797,797,797,0
|
|
20240109,151900,56252930,797,797,797,797,9
|
|
20240109,151800,56245757,797,798,798,797,5
|
|
20240109,151700,56241768,795,795,795,795,2589
|
|
20240109,151600,54183513,795,798,798,795,416
|
|
20240109,151500,53852778,799,799,799,795,107
|
|
20240109,151400,53767294,799,799,799,799,2
|
|
20240109,151300,53765696,799,799,799,799,4
|
|
20240109,151200,53762500,801,801,801,801,0
|
|
20240109,151100,53762500,801,801,801,801,1
|
|
20240109,151000,53761699,795,795,795,795,105
|
|
20240109,150900,53678224,795,796,796,795,1399
|
|
20240109,150800,52565617,795,795,795,795,0
|
|
20240109,150700,52565617,795,795,795,795,50
|
|
20240109,150600,52525867,795,795,795,795,0
|
|
20240109,150500,52525867,795,795,795,795,30
|
|
20240109,150400,52502017,795,798,798,795,3000
|
|
20240109,150300,50113480,799,799,799,799,0
|
|
20240109,150200,50113480,799,799,799,799,0
|
|
20240109,150100,50113480,799,799,799,799,0
|
|
20240109,150000,50113480,799,799,799,799,20
|
|
20240109,145900,50097500,799,799,799,799,0
|
|
20240109,145800,50097500,799,799,799,799,0
|
|
20240109,145700,50097500,799,799,799,799,146
|
|
20240109,145600,49980846,797,797,797,797,0
|
|
20240109,145500,49980846,797,797,797,797,0
|
|
20240109,145400,49980846,797,797,797,797,2067
|
|
20240109,145300,48333447,797,797,797,797,12
|
|
20240109,145200,48323883,799,799,799,799,0
|
|
20240109,145100,48323883,799,799,799,799,0
|
|
20240109,145000,48323883,799,798,799,798,15
|
|
20240109,144900,48311902,797,797,797,797,0
|
|
20240109,144800,48311902,797,797,797,797,0
|
|
20240109,144700,48311902,797,797,797,797,0
|
|
20240109,144600,48311902,797,798,798,797,11
|
|
20240109,144500,48303125,798,798,798,798,16
|
|
20240109,144400,48290357,798,798,798,798,10
|
|
20240109,144300,48282377,797,797,797,797,0
|
|
20240109,144200,48282377,797,797,797,797,0
|
|
20240109,144100,48282377,797,797,797,797,0
|
|
20240109,144000,48282377,797,797,797,797,0
|
|
20240109,143900,48282377,797,797,797,797,0
|
|
20240109,143800,48282377,797,797,797,797,0
|
|
20240109,143700,48282377,797,797,797,797,4
|
|
20240109,143600,48279189,797,797,797,797,0
|
|
20240109,143500,48279189,797,797,797,797,0
|
|
20240109,143400,48279189,797,797,797,797,0
|
|
20240109,143300,48279189,797,797,797,797,0
|
|
20240109,143200,48279189,797,797,797,797,0
|
|
20240109,143100,48279189,797,797,797,797,0
|
|
20240109,143000,48279189,797,797,797,797,4
|
|
20240109,142900,48276001,797,797,797,797,4
|
|
20240109,142800,48272813,797,797,798,797,115
|
|
20240109,142700,48181054,797,797,797,797,7
|
|
20240109,142600,48175475,797,797,797,797,207
|
|
20240109,142500,48010496,796,796,796,796,1
|
|
20240109,142400,48009700,796,796,796,796,0
|
|
20240109,142300,48009700,796,796,796,796,0
|
|
20240109,142200,48009700,796,796,796,796,0
|
|
20240109,142100,48009700,796,796,796,796,0
|
|
20240109,142000,48009700,796,796,796,796,1
|
|
20240109,141900,48008904,796,796,796,796,1
|
|
20240109,141800,48008108,797,797,797,797,46
|
|
20240109,141700,47971446,796,796,796,796,0
|
|
20240109,141600,47971446,796,796,796,796,1
|
|
20240109,141500,47970650,796,796,796,796,1
|
|
20240109,141400,47969854,796,797,797,796,31
|
|
20240109,141300,47945148,797,797,797,797,0
|
|
20240109,141200,47945148,797,797,797,797,0
|
|
20240109,141100,47945148,797,797,797,797,15
|
|
20240109,141000,47933193,797,797,797,797,0
|
|
20240109,140900,47933193,797,797,797,797,10
|
|
20240109,140800,47925223,797,797,797,797,0
|
|
20240109,140700,47925223,797,797,797,797,1
|
|
20240109,140600,47924426,796,796,796,796,130
|
|
20240109,140500,47820946,796,796,796,796,0
|
|
20240109,140400,47820946,796,796,796,796,298
|
|
20240109,140300,47583738,796,797,797,796,265
|
|
20240109,140200,47372548,796,796,796,796,0
|
|
20240109,140100,47372548,796,796,796,796,0
|
|
20240109,140000,47372548,796,796,796,796,153
|
|
20240109,135900,47250760,797,797,797,797,0
|
|
20240109,135800,47250760,797,797,797,797,104
|
|
20240109,135700,47167872,797,797,797,797,0
|
|
20240109,135600,47167872,797,797,797,797,0
|
|
20240109,135500,47167872,797,797,797,797,500
|
|
20240109,135400,46769372,797,797,797,797,500
|
|
20240109,135300,46370872,797,797,797,797,0
|
|
20240109,135200,46370872,797,797,797,797,0
|
|
20240109,135100,46370872,797,797,797,797,0
|
|
20240109,135000,46370872,797,797,797,797,20
|
|
20240109,134900,46354932,796,796,796,796,20
|
|
20240109,134800,46339012,796,796,796,796,0
|
|
20240109,134700,46339012,796,796,796,796,0
|
|
20240109,134600,46339012,796,796,796,796,0
|
|
20240109,134500,46339012,796,796,796,796,0
|
|
20240109,134400,46339012,796,796,796,796,0
|
|
20240109,134300,46339012,796,796,796,796,0
|
|
20240109,134200,46339012,796,796,796,796,0
|
|
20240109,134100,46339012,796,796,796,796,0
|
|
20240109,134000,46339012,796,796,796,796,0
|
|
20240109,133900,46339012,796,796,796,796,0
|
|
20240109,133800,46339012,796,796,796,796,0
|
|
20240109,133700,46339012,796,796,796,796,483
|
|
20240109,133600,45954544,796,797,797,796,531
|
|
20240109,133500,45531768,797,797,797,797,0
|
|
20240109,133400,45531768,797,797,797,797,0
|
|
20240109,133300,45531768,797,797,797,797,0
|
|
20240109,133200,45531768,797,797,797,797,0
|
|
20240109,133100,45531768,797,797,797,797,0
|
|
20240109,133000,45531768,797,797,797,797,0
|
|
20240109,132900,45531768,797,798,798,794,3107
|
|
20240109,132800,43063184,795,795,795,795,2000
|
|
20240109,132700,41473184,795,796,796,795,2000
|
|
20240109,132600,39881861,801,801,801,801,0
|
|
20240109,132500,39881861,801,801,801,801,1
|
|
20240109,132400,39881060,801,801,801,801,1
|
|
20240109,132300,39880259,796,796,796,796,0
|
|
20240109,132200,39880259,796,796,796,796,0
|
|
20240109,132100,39880259,796,797,797,796,588
|
|
20240109,132000,39411959,797,797,797,797,0
|
|
20240109,131900,39411959,797,797,797,797,0
|
|
20240109,131800,39411959,797,797,797,797,0
|
|
20240109,131700,39411959,797,797,797,797,0
|
|
20240109,131600,39411959,797,799,799,797,3000
|
|
20240109,131500,37018433,801,801,801,801,0
|
|
20240109,131400,37018433,801,801,801,801,11
|
|
20240109,131300,37009622,801,801,801,801,0
|
|
20240109,131200,37009622,801,801,801,801,0
|
|
20240109,131100,37009622,801,801,801,801,0
|
|
20240109,131000,37009622,801,801,801,801,0
|
|
20240109,130900,37009622,801,801,801,801,0
|
|
20240109,130800,37009622,801,801,801,801,0
|
|
20240109,130700,37009622,801,801,801,801,0
|
|
20240109,130600,37009622,801,801,801,801,0
|
|
20240109,130500,37009622,801,801,801,801,0
|
|
20240109,130400,37009622,801,801,801,801,0
|
|
20240109,130300,37009622,801,801,801,801,0
|
|
20240109,130200,37009622,801,801,801,801,0
|
|
20240109,130100,37009622,801,801,801,801,0
|
|
20240109,130000,37009622,801,801,801,801,7
|
|
20240109,125900,37004015,795,795,795,795,0
|
|
20240109,125800,37004015,795,799,799,795,5214
|
|
20240109,125700,32847285,801,801,801,801,7
|
|
20240109,125600,32841678,802,802,802,802,0
|
|
20240109,125500,32841678,802,802,802,802,0
|
|
20240109,125400,32841678,802,802,802,801,2800
|
|
20240109,125300,30596173,802,802,802,802,0
|
|
20240109,125200,30596173,802,802,802,802,0
|
|
20240109,125100,30596173,802,802,802,802,20
|
|
20240109,125000,30580133,799,799,799,799,0
|
|
20240109,124900,30580133,799,799,799,799,0
|
|
20240109,124800,30580133,799,799,799,799,1392
|
|
20240109,124700,29467925,802,802,802,802,0
|
|
20240109,124600,29467925,802,802,802,802,0
|
|
20240109,124500,29467925,802,802,802,802,0
|
|
20240109,124400,29467925,802,802,802,802,0
|
|
20240109,124300,29467925,802,802,802,802,0
|
|
20240109,124200,29467925,802,802,802,802,0
|
|
20240109,124100,29467925,802,802,802,802,0
|
|
20240109,124000,29467925,802,802,803,802,7
|
|
20240109,123900,29462310,799,799,799,799,132
|
|
20240109,123800,29356842,800,800,800,800,0
|
|
20240109,123700,29356842,800,800,800,800,21
|
|
20240109,123600,29340042,802,802,802,802,9
|
|
20240109,123500,29332824,802,802,802,802,0
|
|
20240109,123400,29332824,802,802,802,802,3
|
|
20240109,123300,29330418,802,802,802,802,0
|
|
20240109,123200,29330418,802,802,802,802,0
|
|
20240109,123100,29330418,802,802,802,802,0
|
|
20240109,123000,29330418,802,802,802,802,0
|
|
20240109,122900,29330418,802,802,802,802,0
|
|
20240109,122800,29330418,802,802,802,802,0
|
|
20240109,122700,29330418,802,802,802,802,0
|
|
20240109,122600,29330418,802,802,802,802,0
|
|
20240109,122500,29330418,802,802,802,802,0
|
|
20240109,122400,29330418,802,802,802,802,0
|
|
20240109,122300,29330418,802,802,802,802,0
|
|
20240109,122200,29330418,802,802,802,802,0
|
|
20240109,122100,29330418,802,802,802,802,5
|
|
20240109,122000,29326408,802,802,802,802,150
|
|
20240109,121900,29206108,802,802,802,802,0
|
|
20240109,121800,29206108,802,802,802,802,0
|
|
20240109,121700,29206108,802,802,802,802,0
|
|
20240109,121600,29206108,802,802,802,802,1
|
|
20240109,121500,29205306,803,803,803,803,0
|
|
20240109,121400,29205306,803,803,803,803,0
|
|
20240109,121300,29205306,803,803,803,803,0
|
|
20240109,121200,29205306,803,803,803,803,0
|
|
20240109,121100,29205306,803,803,803,803,0
|
|
20240109,121000,29205306,803,803,803,803,0
|
|
20240109,120900,29205306,803,803,803,803,0
|
|
20240109,120800,29205306,803,803,803,803,0
|
|
20240109,120700,29205306,803,803,803,803,0
|
|
20240109,120600,29205306,803,803,803,803,0
|
|
20240109,120500,29205306,803,803,803,803,0
|
|
20240109,120400,29205306,803,803,803,803,0
|
|
20240109,120300,29205306,803,803,803,803,0
|
|
20240109,120200,29205306,803,803,803,803,50
|
|
20240109,120100,29165156,803,803,803,803,1
|
|
20240109,120000,29164353,802,802,802,802,0
|
|
20240109,115900,29164353,802,802,802,802,1
|
|
20240109,115800,29163551,802,802,802,802,13
|
|
20240109,115700,29153125,802,802,802,802,0
|
|
20240109,115600,29153125,802,800,802,800,299
|
|
20240109,115500,28913853,800,800,800,800,0
|
|
20240109,115400,28913853,800,800,800,800,1000
|
|
20240109,115300,28113853,800,800,800,800,2
|
|
20240109,115200,28112253,800,800,800,800,0
|
|
20240109,115100,28112253,800,800,800,800,0
|
|
20240109,115000,28112253,800,802,802,800,1000
|
|
20240109,114900,27312250,803,803,803,803,0
|
|
20240109,114800,27312250,803,803,803,803,1
|
|
20240109,114700,27311447,802,802,802,802,0
|
|
20240109,114600,27311447,802,803,803,802,3
|
|
20240109,114500,27309039,803,803,803,803,0
|
|
20240109,114400,27309039,803,803,803,803,2
|
|
20240109,114300,27307433,805,805,805,805,0
|
|
20240109,114200,27307433,805,805,805,805,0
|
|
20240109,114100,27307433,805,805,805,805,10
|
|
20240109,114000,27299383,805,805,805,805,0
|
|
20240109,113900,27299383,805,805,805,805,35
|
|
20240109,113800,27271208,805,805,805,805,35
|
|
20240109,113700,27243033,804,804,804,804,0
|
|
20240109,113600,27243033,804,804,804,804,0
|
|
20240109,113500,27243033,804,804,804,804,0
|
|
20240109,113400,27243033,804,804,804,804,0
|
|
20240109,113300,27243033,804,804,804,804,0
|
|
20240109,113200,27243033,804,804,804,804,0
|
|
20240109,113100,27243033,804,804,804,804,0
|
|
20240109,113000,27243033,804,804,804,804,0
|
|
20240109,112900,27243033,804,804,804,804,1
|
|
20240109,112800,27242229,805,805,805,805,1
|
|
20240109,112700,27241424,800,800,800,800,0
|
|
20240109,112600,27241424,800,803,803,800,3500
|
|
20240109,112500,24436419,807,807,807,807,1000
|
|
20240109,112400,23629419,807,807,807,807,0
|
|
20240109,112300,23629419,807,807,807,807,0
|
|
20240109,112200,23629419,807,807,807,807,0
|
|
20240109,112100,23629419,807,807,807,807,0
|
|
20240109,112000,23629419,807,807,807,807,0
|
|
20240109,111900,23629419,807,807,807,807,0
|
|
20240109,111800,23629419,807,807,807,807,0
|
|
20240109,111700,23629419,807,807,807,807,0
|
|
20240109,111600,23629419,807,807,807,807,0
|
|
20240109,111500,23629419,807,804,807,804,5
|
|
20240109,111400,23625393,804,804,804,804,0
|
|
20240109,111300,23625393,804,804,804,804,0
|
|
20240109,111200,23625393,804,804,804,804,1
|
|
20240109,111100,23624589,804,804,804,804,0
|
|
20240109,111000,23624589,804,804,804,804,0
|
|
20240109,110900,23624589,804,804,804,804,0
|
|
20240109,110800,23624589,804,804,804,804,0
|
|
20240109,110700,23624589,804,804,804,804,1
|
|
20240109,110600,23623785,806,805,806,805,32
|
|
20240109,110500,23597995,806,806,806,806,0
|
|
20240109,110400,23597995,806,806,806,806,0
|
|
20240109,110300,23597995,806,806,806,806,0
|
|
20240109,110200,23597995,806,805,806,805,50
|
|
20240109,110100,23557697,804,804,804,804,49
|
|
20240109,110000,23518301,803,803,803,803,29
|
|
20240109,105900,23495014,803,802,803,802,51
|
|
20240109,105800,23454062,802,802,802,802,47
|
|
20240109,105700,23416368,802,800,802,800,3
|
|
20240109,105600,23413964,805,805,805,805,0
|
|
20240109,105500,23413964,805,802,805,801,1506
|
|
20240109,105400,22206905,801,801,801,801,0
|
|
20240109,105300,22206905,801,801,801,801,0
|
|
20240109,105200,22206905,801,801,801,801,0
|
|
20240109,105100,22206905,801,801,801,801,0
|
|
20240109,105000,22206905,801,807,807,801,404
|
|
20240109,104900,21882028,806,806,806,806,0
|
|
20240109,104800,21882028,806,806,806,806,4
|
|
20240109,104700,21878804,807,805,807,805,87
|
|
20240109,104600,21808721,805,807,807,805,555
|
|
20240109,104500,21360946,806,806,806,806,755
|
|
20240109,104400,20752416,805,805,805,805,10
|
|
20240109,104300,20744366,805,805,805,805,0
|
|
20240109,104200,20744366,805,804,805,804,22
|
|
20240109,104100,20726668,804,804,804,804,85
|
|
20240109,104000,20658328,806,806,806,806,0
|
|
20240109,103900,20658328,806,805,806,805,2056
|
|
20240109,103800,19003099,804,804,804,804,0
|
|
20240109,103700,19003099,804,803,804,803,100
|
|
20240109,103600,18922700,799,799,799,799,0
|
|
20240109,103500,18922700,799,799,799,799,1010
|
|
20240109,103400,18115710,800,800,800,800,1062
|
|
20240109,103300,17266110,800,801,802,800,2396
|
|
20240109,103200,15346076,801,801,801,801,52
|
|
20240109,103100,15304424,801,800,801,800,416
|
|
20240109,103000,14971359,800,801,801,800,1012
|
|
20240109,102900,14161237,801,800,801,800,49
|
|
20240109,102800,14122035,800,800,800,800,47
|
|
20240109,102700,14084435,800,801,801,800,1254
|
|
20240109,102600,13080026,801,801,801,801,22
|
|
20240109,102500,13062404,801,801,801,801,22
|
|
20240109,102400,13044782,801,802,802,801,603
|
|
20240109,102300,12561197,802,802,802,802,0
|
|
20240109,102200,12561197,802,802,802,802,0
|
|
20240109,102100,12561197,802,802,802,802,0
|
|
20240109,102000,12561197,802,802,802,802,0
|
|
20240109,101900,12561197,802,802,802,802,0
|
|
20240109,101800,12561197,802,802,802,802,0
|
|
20240109,101700,12561197,802,802,802,802,0
|
|
20240109,101600,12561197,802,802,802,802,0
|
|
20240109,101500,12561197,802,802,802,802,0
|
|
20240109,101400,12561197,802,802,802,802,0
|
|
20240109,101300,12561197,802,802,802,802,0
|
|
20240109,101200,12561197,802,802,802,802,0
|
|
20240109,101100,12561197,802,802,802,802,0
|
|
20240109,101000,12561197,802,802,802,802,4
|
|
20240109,100900,12557989,802,802,802,802,0
|
|
20240109,100800,12557989,802,802,802,802,0
|
|
20240109,100700,12557989,802,802,802,802,0
|
|
20240109,100600,12557989,802,802,802,802,0
|
|
20240109,100500,12557989,802,802,802,802,0
|
|
20240109,100400,12557989,802,802,802,802,0
|
|
20240109,100300,12557989,802,803,803,802,2
|
|
20240109,100200,12556384,805,805,805,805,0
|
|
20240109,100100,12556384,805,805,805,805,40
|
|
20240109,100000,12524184,805,805,805,805,0
|
|
20240109,095900,12524184,805,805,805,805,0
|
|
20240109,095800,12524184,805,805,805,805,11
|
|
20240109,095700,12515329,805,805,805,805,0
|
|
20240109,095600,12515329,805,805,805,805,0
|
|
20240109,095500,12515329,805,803,805,803,4
|
|
20240109,095400,12512113,804,804,804,804,0
|
|
20240109,095300,12512113,804,804,804,804,100
|
|
20240109,095200,12431713,804,804,804,804,100
|
|
20240109,095100,12351313,804,800,804,800,2
|
|
20240109,095000,12349709,800,800,800,800,0
|
|
20240109,094900,12349709,800,800,800,800,329
|
|
20240109,094800,12086509,800,800,800,800,11
|
|
20240109,094700,12077709,800,800,800,800,30
|
|
20240109,094600,12053709,800,800,800,800,20
|
|
20240109,094500,12037709,800,802,802,800,5424
|
|
20240109,094400,7694818,803,803,803,803,1025
|
|
20240109,094300,6871743,803,803,803,803,0
|
|
20240109,094200,6871743,803,803,803,803,0
|
|
20240109,094100,6871743,803,803,803,803,0
|
|
20240109,094000,6871743,803,803,803,803,0
|
|
20240109,093900,6871743,803,803,803,803,101
|
|
20240109,093800,6790640,806,806,806,806,0
|
|
20240109,093700,6790640,806,806,806,806,100
|
|
20240109,093600,6710040,806,806,806,806,8
|
|
20240109,093500,6703592,806,806,806,806,13
|
|
20240109,093400,6693114,803,803,803,803,465
|
|
20240109,093300,6319719,803,804,804,803,58
|
|
20240109,093200,6273089,805,806,806,803,171
|
|
20240109,093100,6135439,805,806,806,805,5
|
|
20240109,093000,6131410,805,805,805,805,0
|
|
20240109,092900,6131410,805,805,805,805,0
|
|
20240109,092800,6131410,805,805,805,805,724
|
|
20240109,092700,5548590,805,805,805,805,829
|
|
20240109,092600,4881245,805,805,805,805,0
|
|
20240109,092500,4881245,805,805,805,805,1
|
|
20240109,092400,4880440,805,805,805,805,24
|
|
20240109,092300,4861120,805,805,805,805,24
|
|
20240109,092200,4841800,805,805,805,805,647
|
|
20240109,092100,4320965,806,806,806,806,13
|
|
20240109,092000,4310487,806,805,806,805,21
|
|
20240109,091900,4293581,805,805,805,805,0
|
|
20240109,091800,4293581,805,805,805,805,1
|
|
20240109,091700,4292776,805,805,805,805,5
|
|
20240109,091600,4288751,805,805,806,803,593
|
|
20240109,091500,3812048,806,805,806,805,64
|
|
20240109,091400,3760502,806,805,806,805,939
|
|
20240109,091300,3004605,805,805,805,805,52
|
|
20240109,091200,2962745,803,803,803,803,0
|
|
20240109,091100,2962745,803,803,803,803,48
|
|
20240109,091000,2924201,803,804,804,803,18
|
|
20240109,090900,2909735,804,804,804,804,0
|
|
20240109,090800,2909735,804,803,804,803,8
|
|
20240109,090700,2903307,803,803,803,803,95
|
|
20240109,090600,2827022,803,803,803,803,17
|
|
20240109,090500,2813371,804,806,806,803,1410
|
|
20240109,090400,1681088,806,806,806,803,18
|
|
20240109,090300,1666613,806,806,806,806,3
|
|
20240109,090200,1664195,803,800,803,800,232
|
|
20240109,090100,1478499,803,800,803,800,558
|
|
20240109,090000,1032096,803,807,807,803,1279
|