604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190100,46272453,813,813,813,813,12067
|
|
20240116,190000,46272453,813,813,813,813,0
|
|
20240116,185900,46272453,813,813,813,813,0
|
|
20240116,185800,46272453,813,813,813,813,0
|
|
20240116,185700,46272453,813,813,813,813,0
|
|
20240116,185600,46272453,813,813,813,813,0
|
|
20240116,185500,46272453,813,813,813,813,0
|
|
20240116,185400,46272453,813,813,813,813,0
|
|
20240116,185300,46272453,813,813,813,813,0
|
|
20240116,185200,46272453,813,813,813,813,0
|
|
20240116,185100,46272453,813,813,813,813,0
|
|
20240116,185000,46272453,813,813,813,813,0
|
|
20240116,184900,46272453,813,813,813,813,0
|
|
20240116,184800,46272453,813,813,813,813,0
|
|
20240116,184700,46272453,813,813,813,813,0
|
|
20240116,184600,46272453,813,813,813,813,0
|
|
20240116,184500,46272453,813,813,813,813,0
|
|
20240116,184400,46272453,813,813,813,813,0
|
|
20240116,184300,46272453,813,813,813,813,0
|
|
20240116,184200,46272453,813,813,813,813,0
|
|
20240116,184100,46272453,813,813,813,813,0
|
|
20240116,184000,46272453,813,813,813,813,0
|
|
20240116,183900,46272453,813,813,813,813,0
|
|
20240116,183800,46272453,813,813,813,813,0
|
|
20240116,183700,46272453,813,813,813,813,0
|
|
20240116,183600,46272453,813,813,813,813,0
|
|
20240116,183500,46272453,813,813,813,813,0
|
|
20240116,183400,46272453,813,813,813,813,0
|
|
20240116,183300,46272453,813,813,813,813,0
|
|
20240116,183200,46272453,813,813,813,813,0
|
|
20240116,183100,46272453,813,813,813,813,12067
|
|
20240116,183000,46272453,813,813,813,813,0
|
|
20240116,182900,46272453,813,813,813,813,0
|
|
20240116,182800,46272453,813,813,813,813,0
|
|
20240116,182700,46272453,813,813,813,813,0
|
|
20240116,182600,46272453,813,813,813,813,0
|
|
20240116,182500,46272453,813,813,813,813,0
|
|
20240116,182400,46272453,813,813,813,813,0
|
|
20240116,182300,46272453,813,813,813,813,0
|
|
20240116,182200,46272453,813,813,813,813,0
|
|
20240116,182100,46272453,813,813,813,813,0
|
|
20240116,182000,46272453,813,813,813,813,0
|
|
20240116,181900,46272453,813,813,813,813,0
|
|
20240116,181800,46272453,813,813,813,813,0
|
|
20240116,181700,46272453,813,813,813,813,0
|
|
20240116,181600,46272453,813,813,813,813,0
|
|
20240116,181500,46272453,813,813,813,813,0
|
|
20240116,181400,46272453,813,813,813,813,0
|
|
20240116,181300,46272453,813,813,813,813,0
|
|
20240116,181200,46272453,813,813,813,813,0
|
|
20240116,181100,46272453,813,813,813,813,0
|
|
20240116,181000,46272453,813,813,813,813,0
|
|
20240116,180900,46272453,813,813,813,813,0
|
|
20240116,180800,46272453,813,813,813,813,0
|
|
20240116,180700,46272453,813,813,813,813,0
|
|
20240116,180600,46272453,813,813,813,813,0
|
|
20240116,180500,46272453,813,813,813,813,0
|
|
20240116,180400,46272453,813,813,813,813,0
|
|
20240116,180300,46272453,813,813,813,813,0
|
|
20240116,180200,46272453,813,813,813,813,0
|
|
20240116,180100,46272453,813,813,813,813,12067
|
|
20240116,180000,46272453,813,813,813,813,0
|
|
20240116,175900,46272453,813,813,813,813,0
|
|
20240116,175800,46272453,813,813,813,813,0
|
|
20240116,175700,46272453,813,813,813,813,0
|
|
20240116,175600,46272453,813,813,813,813,0
|
|
20240116,175500,46272453,813,813,813,813,0
|
|
20240116,175400,46272453,813,813,813,813,0
|
|
20240116,175300,46272453,813,813,813,813,0
|
|
20240116,175200,46272453,813,813,813,813,0
|
|
20240116,175100,46272453,813,813,813,813,0
|
|
20240116,175000,46272453,813,813,813,813,0
|
|
20240116,174900,46272453,813,813,813,813,0
|
|
20240116,174800,46272453,813,813,813,813,0
|
|
20240116,174700,46272453,813,813,813,813,0
|
|
20240116,174600,46272453,813,813,813,813,0
|
|
20240116,174500,46272453,813,813,813,813,0
|
|
20240116,174400,46272453,813,813,813,813,0
|
|
20240116,174300,46272453,813,813,813,813,0
|
|
20240116,174200,46272453,813,813,813,813,0
|
|
20240116,174100,46272453,813,813,813,813,0
|
|
20240116,174000,46272453,813,813,813,813,0
|
|
20240116,173900,46272453,813,813,813,813,0
|
|
20240116,173800,46272453,813,813,813,813,0
|
|
20240116,173700,46272453,813,813,813,813,0
|
|
20240116,173600,46272453,813,813,813,813,0
|
|
20240116,173500,46272453,813,813,813,813,0
|
|
20240116,173400,46272453,813,813,813,813,0
|
|
20240116,173300,46272453,813,813,813,813,0
|
|
20240116,173200,46272453,813,813,813,813,0
|
|
20240116,173100,46272453,813,813,813,813,12067
|
|
20240116,173000,46272453,813,813,813,813,0
|
|
20240116,172900,46272453,813,813,813,813,0
|
|
20240116,172800,46272453,813,813,813,813,0
|
|
20240116,172700,46272453,813,813,813,813,0
|
|
20240116,172600,46272453,813,813,813,813,0
|
|
20240116,172500,46272453,813,813,813,813,0
|
|
20240116,172400,46272453,813,813,813,813,0
|
|
20240116,172300,46272453,813,813,813,813,0
|
|
20240116,172200,46272453,813,813,813,813,0
|
|
20240116,172100,46272453,813,813,813,813,0
|
|
20240116,172000,46272453,813,813,813,813,0
|
|
20240116,171900,46272453,813,813,813,813,0
|
|
20240116,171800,46272453,813,813,813,813,0
|
|
20240116,171700,46272453,813,813,813,813,0
|
|
20240116,171600,46272453,813,813,813,813,0
|
|
20240116,171500,46272453,813,813,813,813,0
|
|
20240116,171400,46272453,813,813,813,813,0
|
|
20240116,171300,46272453,813,813,813,813,0
|
|
20240116,171200,46272453,813,813,813,813,0
|
|
20240116,171100,46272453,813,813,813,813,0
|
|
20240116,171000,46272453,813,813,813,813,0
|
|
20240116,170900,46272453,813,813,813,813,0
|
|
20240116,170800,46272453,813,813,813,813,0
|
|
20240116,170700,46272453,813,813,813,813,0
|
|
20240116,170600,46272453,813,813,813,813,0
|
|
20240116,170500,46272453,813,813,813,813,0
|
|
20240116,170400,46272453,813,813,813,813,0
|
|
20240116,170300,46272453,813,813,813,813,0
|
|
20240116,170200,46272453,813,813,813,813,0
|
|
20240116,170100,46272453,813,813,813,813,12067
|
|
20240116,170000,46272453,813,813,813,813,0
|
|
20240116,165900,46272453,813,813,813,813,0
|
|
20240116,165800,46272453,813,813,813,813,0
|
|
20240116,165700,46272453,813,813,813,813,0
|
|
20240116,165600,46272453,813,813,813,813,0
|
|
20240116,165500,46272453,813,813,813,813,0
|
|
20240116,165400,46272453,813,813,813,813,0
|
|
20240116,165300,46272453,813,813,813,813,0
|
|
20240116,165200,46272453,813,813,813,813,0
|
|
20240116,165100,46272453,813,813,813,813,0
|
|
20240116,165000,46272453,813,813,813,813,0
|
|
20240116,164900,46272453,813,813,813,813,0
|
|
20240116,164800,46272453,813,813,813,813,0
|
|
20240116,164700,46272453,813,813,813,813,0
|
|
20240116,164600,46272453,813,813,813,813,0
|
|
20240116,164500,46272453,813,813,813,813,0
|
|
20240116,164400,46272453,813,813,813,813,0
|
|
20240116,164300,46272453,813,813,813,813,0
|
|
20240116,164200,46272453,813,813,813,813,0
|
|
20240116,164100,46272453,813,813,813,813,0
|
|
20240116,164000,46272453,813,813,813,813,0
|
|
20240116,163900,46272453,813,813,813,813,0
|
|
20240116,163800,46272453,813,813,813,813,0
|
|
20240116,163700,46272453,813,813,813,813,0
|
|
20240116,163600,46272453,813,813,813,813,0
|
|
20240116,163500,46272453,813,813,813,813,0
|
|
20240116,163400,46272453,813,813,813,813,0
|
|
20240116,163300,46272453,813,813,813,813,0
|
|
20240116,163200,46272453,813,813,813,813,0
|
|
20240116,163100,46272453,813,813,813,813,12067
|
|
20240116,163000,46272453,813,813,813,813,0
|
|
20240116,162900,46272453,813,813,813,813,0
|
|
20240116,162800,46272453,813,813,813,813,0
|
|
20240116,162700,46272453,813,813,813,813,0
|
|
20240116,162600,46272453,813,813,813,813,0
|
|
20240116,162500,46272453,813,813,813,813,0
|
|
20240116,162400,46272453,813,813,813,813,0
|
|
20240116,162300,46272453,813,813,813,813,0
|
|
20240116,162200,46272453,813,813,813,813,0
|
|
20240116,162100,46272453,813,813,813,813,0
|
|
20240116,162000,46272453,813,813,813,813,0
|
|
20240116,161900,46272453,813,813,813,813,0
|
|
20240116,161800,46272453,813,813,813,813,0
|
|
20240116,161700,46272453,813,813,813,813,0
|
|
20240116,161600,46272453,813,813,813,813,0
|
|
20240116,161500,46272453,813,813,813,813,0
|
|
20240116,161400,46272453,813,813,813,813,0
|
|
20240116,161300,46272453,813,813,813,813,0
|
|
20240116,161200,46272453,813,813,813,813,0
|
|
20240116,161100,46272453,813,813,813,813,0
|
|
20240116,161000,46272453,813,813,813,813,0
|
|
20240116,160900,46272453,813,813,813,813,0
|
|
20240116,160800,46272453,813,813,813,813,0
|
|
20240116,160700,46272453,813,813,813,813,0
|
|
20240116,160600,46272453,813,813,813,813,0
|
|
20240116,160500,46272453,813,813,813,813,0
|
|
20240116,160400,46272453,813,813,813,813,0
|
|
20240116,160300,46272453,813,813,813,813,0
|
|
20240116,160200,46272453,813,813,813,813,0
|
|
20240116,160100,46272453,813,813,813,813,12067
|
|
20240116,160000,46272453,813,813,813,813,0
|
|
20240116,155900,46272453,813,813,813,813,0
|
|
20240116,155800,46272453,813,813,813,813,0
|
|
20240116,155700,46272453,813,813,813,813,0
|
|
20240116,155600,46272453,813,813,813,813,0
|
|
20240116,155500,46272453,813,813,813,813,0
|
|
20240116,155400,46272453,813,813,813,813,0
|
|
20240116,155300,46272453,813,813,813,813,0
|
|
20240116,155200,46272453,813,813,813,813,0
|
|
20240116,155100,46272453,813,813,813,813,0
|
|
20240116,155000,46272453,813,813,813,813,0
|
|
20240116,154900,46272453,813,813,813,813,0
|
|
20240116,154800,46272453,813,813,813,813,0
|
|
20240116,154700,46272453,813,813,813,813,0
|
|
20240116,154600,46272453,813,813,813,813,0
|
|
20240116,154500,46272453,813,813,813,813,0
|
|
20240116,154400,46272453,813,813,813,813,0
|
|
20240116,154300,46272453,813,813,813,813,0
|
|
20240116,154200,46272453,813,813,813,813,0
|
|
20240116,154100,46272453,813,813,813,813,0
|
|
20240116,154000,46272453,813,813,813,813,0
|
|
20240116,153900,46272453,813,813,813,813,0
|
|
20240116,153800,46272453,813,813,813,813,0
|
|
20240116,153700,46272453,813,813,813,813,0
|
|
20240116,153600,46272453,813,813,813,813,0
|
|
20240116,153500,46272453,813,813,813,813,0
|
|
20240116,153400,46272453,813,813,813,813,0
|
|
20240116,153300,46272453,813,813,813,813,0
|
|
20240116,153200,46272453,813,813,813,813,0
|
|
20240116,153100,46272453,813,813,813,813,12067
|
|
20240116,153000,46272453,813,813,813,813,12067
|
|
20240116,152900,36461982,802,802,802,802,0
|
|
20240116,152800,36461982,802,802,802,802,0
|
|
20240116,152700,36461982,802,802,802,802,0
|
|
20240116,152600,36461982,802,802,802,802,0
|
|
20240116,152500,36461982,802,802,802,802,0
|
|
20240116,152400,36461982,802,802,802,802,0
|
|
20240116,152300,36461982,802,802,802,802,0
|
|
20240116,152200,36461982,802,802,802,802,0
|
|
20240116,152100,36461982,802,802,802,802,0
|
|
20240116,152000,36461982,802,802,802,802,0
|
|
20240116,151900,36461982,802,802,802,802,0
|
|
20240116,151800,36461982,802,802,802,802,0
|
|
20240116,151700,36461982,802,797,802,797,1000
|
|
20240116,151600,35659997,796,796,796,796,0
|
|
20240116,151500,35659997,796,796,796,796,7
|
|
20240116,151400,35654425,797,797,797,797,0
|
|
20240116,151300,35654425,797,797,797,797,2178
|
|
20240116,151200,33918559,799,799,799,799,0
|
|
20240116,151100,33918559,799,799,799,799,0
|
|
20240116,151000,33918559,799,798,799,798,253
|
|
20240116,150900,33716422,798,798,798,798,10
|
|
20240116,150800,33708442,798,798,798,798,0
|
|
20240116,150700,33708442,798,798,798,798,0
|
|
20240116,150600,33708442,798,798,798,798,0
|
|
20240116,150500,33708442,798,798,798,798,0
|
|
20240116,150400,33708442,798,798,798,798,0
|
|
20240116,150300,33708442,798,798,798,798,0
|
|
20240116,150200,33708442,798,798,798,798,0
|
|
20240116,150100,33708442,798,798,798,798,200
|
|
20240116,150000,33548842,801,801,801,801,0
|
|
20240116,145900,33548842,801,801,801,801,104
|
|
20240116,145800,33465538,801,801,801,801,0
|
|
20240116,145700,33465538,801,801,801,801,1
|
|
20240116,145600,33464737,798,798,798,798,0
|
|
20240116,145500,33464737,798,798,798,798,100
|
|
20240116,145400,33384937,797,797,797,797,0
|
|
20240116,145300,33384937,797,801,801,797,565
|
|
20240116,145200,32933826,801,801,801,801,101
|
|
20240116,145100,32852925,798,798,798,798,0
|
|
20240116,145000,32852925,798,798,798,798,0
|
|
20240116,144900,32852925,798,798,798,798,0
|
|
20240116,144800,32852925,798,798,798,798,200
|
|
20240116,144700,32693325,802,802,802,802,1000
|
|
20240116,144600,31891325,802,802,802,802,1
|
|
20240116,144500,31890523,799,799,799,799,0
|
|
20240116,144400,31890523,799,799,799,799,0
|
|
20240116,144300,31890523,799,799,799,799,82
|
|
20240116,144200,31825005,799,799,799,799,0
|
|
20240116,144100,31825005,799,799,799,799,0
|
|
20240116,144000,31825005,799,799,799,799,0
|
|
20240116,143900,31825005,799,799,799,799,1100
|
|
20240116,143800,30946105,800,800,800,800,92
|
|
20240116,143700,30872505,800,800,800,800,130
|
|
20240116,143600,30768505,799,799,799,799,0
|
|
20240116,143500,30768505,799,799,799,799,0
|
|
20240116,143400,30768505,799,799,799,799,0
|
|
20240116,143300,30768505,799,799,799,799,0
|
|
20240116,143200,30768505,799,799,799,799,85
|
|
20240116,143100,30700590,803,803,803,803,0
|
|
20240116,143000,30700590,803,803,803,803,0
|
|
20240116,142900,30700590,803,803,803,803,104
|
|
20240116,142800,30617078,800,800,800,800,0
|
|
20240116,142700,30617078,800,800,800,800,0
|
|
20240116,142600,30617078,800,800,800,800,0
|
|
20240116,142500,30617078,800,800,800,800,0
|
|
20240116,142400,30617078,800,800,800,800,0
|
|
20240116,142300,30617078,800,800,800,800,0
|
|
20240116,142200,30617078,800,800,800,800,7
|
|
20240116,142100,30611478,803,803,803,803,0
|
|
20240116,142000,30611478,803,803,803,803,0
|
|
20240116,141900,30611478,803,803,803,803,0
|
|
20240116,141800,30611478,803,803,803,803,0
|
|
20240116,141700,30611478,803,803,803,803,0
|
|
20240116,141600,30611478,803,803,803,803,0
|
|
20240116,141500,30611478,803,803,803,803,500
|
|
20240116,141400,30209978,803,803,803,803,500
|
|
20240116,141300,29808478,800,800,800,800,0
|
|
20240116,141200,29808478,800,800,800,800,0
|
|
20240116,141100,29808478,800,800,800,800,0
|
|
20240116,141000,29808478,800,801,801,800,2064
|
|
20240116,140900,28157078,801,801,801,801,0
|
|
20240116,140800,28157078,801,801,801,801,0
|
|
20240116,140700,28157078,801,801,801,801,0
|
|
20240116,140600,28157078,801,801,801,801,0
|
|
20240116,140500,28157078,801,801,801,801,0
|
|
20240116,140400,28157078,801,801,801,801,0
|
|
20240116,140300,28157078,801,801,801,801,0
|
|
20240116,140200,28157078,801,801,801,801,0
|
|
20240116,140100,28157078,801,801,801,801,1000
|
|
20240116,140000,27356078,806,806,806,806,0
|
|
20240116,135900,27356078,806,806,806,806,104
|
|
20240116,135800,27272254,801,801,801,801,0
|
|
20240116,135700,27272254,801,801,801,801,0
|
|
20240116,135600,27272254,801,801,801,800,556
|
|
20240116,135500,26827452,806,806,806,806,0
|
|
20240116,135400,26827452,806,806,806,806,0
|
|
20240116,135300,26827452,806,806,806,806,0
|
|
20240116,135200,26827452,806,806,806,806,3
|
|
20240116,135100,26825034,806,806,806,806,0
|
|
20240116,135000,26825034,806,806,806,806,0
|
|
20240116,134900,26825034,806,806,806,806,1
|
|
20240116,134800,26824228,801,801,801,801,74
|
|
20240116,134700,26764954,807,807,807,807,0
|
|
20240116,134600,26764954,807,807,807,807,0
|
|
20240116,134500,26764954,807,807,807,807,0
|
|
20240116,134400,26764954,807,807,807,807,0
|
|
20240116,134300,26764954,807,807,807,807,0
|
|
20240116,134200,26764954,807,807,807,807,0
|
|
20240116,134100,26764954,807,807,807,807,0
|
|
20240116,134000,26764954,807,807,807,807,0
|
|
20240116,133900,26764954,807,807,807,807,0
|
|
20240116,133800,26764954,807,807,807,807,0
|
|
20240116,133700,26764954,807,807,807,807,0
|
|
20240116,133600,26764954,807,807,807,807,0
|
|
20240116,133500,26764954,807,804,807,804,67
|
|
20240116,133400,26711077,803,803,803,803,150
|
|
20240116,133300,26590627,803,803,803,803,0
|
|
20240116,133200,26590627,803,803,803,803,0
|
|
20240116,133100,26590627,803,803,803,803,0
|
|
20240116,133000,26590627,803,803,803,803,0
|
|
20240116,132900,26590627,803,803,803,803,0
|
|
20240116,132800,26590627,803,803,803,803,4
|
|
20240116,132700,26587415,803,803,803,803,0
|
|
20240116,132600,26587415,803,803,803,803,0
|
|
20240116,132500,26587415,803,803,803,803,0
|
|
20240116,132400,26587415,803,803,803,803,0
|
|
20240116,132300,26587415,803,803,803,803,0
|
|
20240116,132200,26587415,803,803,803,803,0
|
|
20240116,132100,26587415,803,803,803,803,0
|
|
20240116,132000,26587415,803,803,803,803,0
|
|
20240116,131900,26587415,803,803,803,803,0
|
|
20240116,131800,26587415,803,802,803,802,350
|
|
20240116,131700,26306714,803,802,803,802,16
|
|
20240116,131600,26293871,802,802,802,802,20
|
|
20240116,131500,26277831,802,802,802,802,0
|
|
20240116,131400,26277831,802,802,802,802,0
|
|
20240116,131300,26277831,802,802,802,802,0
|
|
20240116,131200,26277831,802,802,802,802,2480
|
|
20240116,131100,24288871,802,802,802,802,0
|
|
20240116,131000,24288871,802,802,802,802,0
|
|
20240116,130900,24288871,802,802,802,802,0
|
|
20240116,130800,24288871,802,802,802,802,20
|
|
20240116,130700,24272831,802,802,802,802,0
|
|
20240116,130600,24272831,802,802,802,802,0
|
|
20240116,130500,24272831,802,802,802,802,0
|
|
20240116,130400,24272831,802,802,802,802,0
|
|
20240116,130300,24272831,802,801,802,801,2
|
|
20240116,130200,24271228,807,807,807,807,0
|
|
20240116,130100,24271228,807,807,807,807,0
|
|
20240116,130000,24271228,807,807,807,807,0
|
|
20240116,125900,24271228,807,807,807,807,0
|
|
20240116,125800,24271228,807,807,807,807,0
|
|
20240116,125700,24271228,807,807,807,807,0
|
|
20240116,125600,24271228,807,807,807,807,0
|
|
20240116,125500,24271228,807,807,807,807,0
|
|
20240116,125400,24271228,807,807,807,807,0
|
|
20240116,125300,24271228,807,807,807,807,0
|
|
20240116,125200,24271228,807,807,807,807,0
|
|
20240116,125100,24271228,807,807,807,807,0
|
|
20240116,125000,24271228,807,807,807,807,0
|
|
20240116,124900,24271228,807,807,807,807,0
|
|
20240116,124800,24271228,807,807,807,807,0
|
|
20240116,124700,24271228,807,807,807,807,1000
|
|
20240116,124600,23464228,800,800,800,800,0
|
|
20240116,124500,23464228,800,800,800,800,1
|
|
20240116,124400,23463428,808,808,808,808,0
|
|
20240116,124300,23463428,808,808,808,808,0
|
|
20240116,124200,23463428,808,808,808,808,0
|
|
20240116,124100,23463428,808,808,808,808,0
|
|
20240116,124000,23463428,808,808,808,808,0
|
|
20240116,123900,23463428,808,808,808,808,0
|
|
20240116,123800,23463428,808,808,808,808,1
|
|
20240116,123700,23462620,805,804,805,804,1000
|
|
20240116,123600,22657877,803,803,803,803,0
|
|
20240116,123500,22657877,803,803,803,803,0
|
|
20240116,123400,22657877,803,803,803,803,0
|
|
20240116,123300,22657877,803,803,803,803,0
|
|
20240116,123200,22657877,803,803,803,803,0
|
|
20240116,123100,22657877,803,803,803,803,0
|
|
20240116,123000,22657877,803,803,803,803,0
|
|
20240116,122900,22657877,803,803,803,803,0
|
|
20240116,122800,22657877,803,803,803,803,0
|
|
20240116,122700,22657877,803,803,803,803,0
|
|
20240116,122600,22657877,803,803,803,803,0
|
|
20240116,122500,22657877,803,802,803,802,3000
|
|
20240116,122400,20249957,802,802,802,802,0
|
|
20240116,122300,20249957,802,802,802,802,0
|
|
20240116,122200,20249957,802,802,802,802,0
|
|
20240116,122100,20249957,802,802,802,802,0
|
|
20240116,122000,20249957,802,802,802,802,2
|
|
20240116,121900,20248353,802,802,802,802,0
|
|
20240116,121800,20248353,802,802,802,802,0
|
|
20240116,121700,20248353,802,802,802,802,0
|
|
20240116,121600,20248353,802,802,802,802,0
|
|
20240116,121500,20248353,802,802,802,802,0
|
|
20240116,121400,20248353,802,802,802,802,0
|
|
20240116,121300,20248353,802,802,802,802,0
|
|
20240116,121200,20248353,802,802,802,802,0
|
|
20240116,121100,20248353,802,802,802,802,0
|
|
20240116,121000,20248353,802,802,802,802,0
|
|
20240116,120900,20248353,802,802,802,802,1000
|
|
20240116,120800,19446353,798,798,798,798,0
|
|
20240116,120700,19446353,798,798,798,798,0
|
|
20240116,120600,19446353,798,798,798,798,555
|
|
20240116,120500,19003463,803,803,803,803,101
|
|
20240116,120400,18922360,798,798,798,798,0
|
|
20240116,120300,18922360,798,799,799,798,46
|
|
20240116,120200,18885608,799,799,799,799,0
|
|
20240116,120100,18885608,799,799,799,799,0
|
|
20240116,120000,18885608,799,799,799,799,0
|
|
20240116,115900,18885608,799,799,799,799,0
|
|
20240116,115800,18885608,799,799,799,799,0
|
|
20240116,115700,18885608,799,799,799,799,0
|
|
20240116,115600,18885608,799,799,799,799,0
|
|
20240116,115500,18885608,799,799,799,799,0
|
|
20240116,115400,18885608,799,799,799,799,0
|
|
20240116,115300,18885608,799,799,799,799,0
|
|
20240116,115200,18885608,799,799,799,799,0
|
|
20240116,115100,18885608,799,799,799,799,141
|
|
20240116,115000,18772949,803,803,803,803,0
|
|
20240116,114900,18772949,803,803,803,803,0
|
|
20240116,114800,18772949,803,803,803,803,0
|
|
20240116,114700,18772949,803,803,803,803,0
|
|
20240116,114600,18772949,803,803,803,803,0
|
|
20240116,114500,18772949,803,803,803,803,0
|
|
20240116,114400,18772949,803,803,803,803,0
|
|
20240116,114300,18772949,803,803,803,803,0
|
|
20240116,114200,18772949,803,803,803,803,0
|
|
20240116,114100,18772949,803,803,803,803,0
|
|
20240116,114000,18772949,803,803,803,803,1
|
|
20240116,113900,18772146,799,799,799,799,2
|
|
20240116,113800,18770548,803,803,803,803,0
|
|
20240116,113700,18770548,803,803,803,803,0
|
|
20240116,113600,18770548,803,803,803,803,0
|
|
20240116,113500,18770548,803,803,803,803,0
|
|
20240116,113400,18770548,803,803,803,803,0
|
|
20240116,113300,18770548,803,803,803,803,2
|
|
20240116,113200,18768942,803,803,803,803,0
|
|
20240116,113100,18768942,803,803,803,803,0
|
|
20240116,113000,18768942,803,803,803,803,0
|
|
20240116,112900,18768942,803,803,803,803,0
|
|
20240116,112800,18768942,803,803,803,803,0
|
|
20240116,112700,18768942,803,799,803,799,61
|
|
20240116,112600,18720115,805,805,805,805,0
|
|
20240116,112500,18720115,805,805,805,805,0
|
|
20240116,112400,18720115,805,805,805,805,0
|
|
20240116,112300,18720115,805,805,805,805,0
|
|
20240116,112200,18720115,805,805,805,805,1
|
|
20240116,112100,18719310,798,798,798,798,0
|
|
20240116,112000,18719310,798,798,798,798,0
|
|
20240116,111900,18719310,798,799,799,798,55
|
|
20240116,111800,18675386,805,804,805,804,3099
|
|
20240116,111700,16183679,804,804,804,804,1
|
|
20240116,111600,16182875,803,803,803,803,0
|
|
20240116,111500,16182875,803,803,803,803,0
|
|
20240116,111400,16182875,803,803,803,803,0
|
|
20240116,111300,16182875,803,803,803,803,0
|
|
20240116,111200,16182875,803,803,803,803,0
|
|
20240116,111100,16182875,803,803,803,803,25
|
|
20240116,111000,16162800,804,804,804,804,0
|
|
20240116,110900,16162800,804,804,804,804,0
|
|
20240116,110800,16162800,804,804,804,804,0
|
|
20240116,110700,16162800,804,804,804,804,0
|
|
20240116,110600,16162800,804,804,804,804,0
|
|
20240116,110500,16162800,804,797,804,797,101
|
|
20240116,110400,16082296,797,797,797,797,0
|
|
20240116,110300,16082296,797,799,799,797,6000
|
|
20240116,110200,11294428,805,805,805,805,50
|
|
20240116,110100,11254178,805,805,805,805,0
|
|
20240116,110000,11254178,805,805,805,805,0
|
|
20240116,105900,11254178,805,805,805,805,0
|
|
20240116,105800,11254178,805,805,805,805,0
|
|
20240116,105700,11254178,805,805,805,805,0
|
|
20240116,105600,11254178,805,805,805,805,0
|
|
20240116,105500,11254178,805,805,805,805,0
|
|
20240116,105400,11254178,805,805,805,805,0
|
|
20240116,105300,11254178,805,805,805,805,0
|
|
20240116,105200,11254178,805,805,805,805,1
|
|
20240116,105100,11253373,805,805,805,805,0
|
|
20240116,105000,11253373,805,805,805,805,0
|
|
20240116,104900,11253373,805,805,805,805,2
|
|
20240116,104800,11251763,805,805,805,805,0
|
|
20240116,104700,11251763,805,805,805,805,0
|
|
20240116,104600,11251763,805,805,805,805,0
|
|
20240116,104500,11251763,805,800,805,800,1003
|
|
20240116,104400,10449358,799,799,799,799,500
|
|
20240116,104300,10049858,799,799,799,799,0
|
|
20240116,104200,10049858,799,799,799,799,0
|
|
20240116,104100,10049858,799,799,799,799,0
|
|
20240116,104000,10049858,799,799,799,799,0
|
|
20240116,103900,10049858,799,799,799,799,0
|
|
20240116,103800,10049858,799,799,799,799,500
|
|
20240116,103700,9650358,798,798,798,798,0
|
|
20240116,103600,9650358,798,798,798,798,0
|
|
20240116,103500,9650358,798,798,798,798,20
|
|
20240116,103400,9634398,797,797,797,797,0
|
|
20240116,103300,9634398,797,797,797,797,0
|
|
20240116,103200,9634398,797,797,797,797,30
|
|
20240116,103100,9610488,797,797,797,797,0
|
|
20240116,103000,9610488,797,797,797,797,0
|
|
20240116,102900,9610488,797,797,797,797,0
|
|
20240116,102800,9610488,797,797,797,797,0
|
|
20240116,102700,9610488,797,797,797,797,0
|
|
20240116,102600,9610488,797,797,797,797,115
|
|
20240116,102500,9518833,797,797,797,797,0
|
|
20240116,102400,9518833,797,797,797,797,0
|
|
20240116,102300,9518833,797,798,798,797,1264
|
|
20240116,102200,8511281,800,800,800,800,0
|
|
20240116,102100,8511281,800,800,800,800,0
|
|
20240116,102000,8511281,800,800,800,800,1
|
|
20240116,101900,8510481,800,800,800,800,9
|
|
20240116,101800,8503281,800,800,800,800,0
|
|
20240116,101700,8503281,800,800,800,800,0
|
|
20240116,101600,8503281,800,800,800,800,0
|
|
20240116,101500,8503281,800,800,800,800,0
|
|
20240116,101400,8503281,800,800,800,800,0
|
|
20240116,101300,8503281,800,800,800,800,0
|
|
20240116,101200,8503281,800,800,800,800,0
|
|
20240116,101100,8503281,800,800,800,800,3
|
|
20240116,101000,8500881,800,800,800,800,10
|
|
20240116,100900,8492881,800,800,800,800,0
|
|
20240116,100800,8492881,800,800,800,800,0
|
|
20240116,100700,8492881,800,800,800,800,1
|
|
20240116,100600,8492081,798,798,798,798,578
|
|
20240116,100500,8030837,799,800,800,799,2248
|
|
20240116,100400,6233397,808,808,808,808,0
|
|
20240116,100300,6233397,808,808,808,808,0
|
|
20240116,100200,6233397,808,808,808,808,0
|
|
20240116,100100,6233397,808,808,808,808,0
|
|
20240116,100000,6233397,808,808,808,808,0
|
|
20240116,095900,6233397,808,808,808,808,1
|
|
20240116,095800,6232589,803,803,803,803,9
|
|
20240116,095700,6225362,803,803,803,803,14
|
|
20240116,095600,6214120,810,810,810,810,0
|
|
20240116,095500,6214120,810,810,810,810,0
|
|
20240116,095400,6214120,810,810,810,810,0
|
|
20240116,095300,6214120,810,810,810,810,1
|
|
20240116,095200,6213310,804,804,804,804,0
|
|
20240116,095100,6213310,804,804,804,804,59
|
|
20240116,095000,6165874,810,805,810,805,681
|
|
20240116,094900,5617664,806,806,806,806,71
|
|
20240116,094800,5560438,810,810,810,810,1
|
|
20240116,094700,5559628,806,806,806,806,1346
|
|
20240116,094600,4474752,811,811,811,811,0
|
|
20240116,094500,4474752,811,811,811,811,30
|
|
20240116,094400,4450422,811,811,811,811,10
|
|
20240116,094300,4442312,812,812,812,812,0
|
|
20240116,094200,4442312,812,812,812,812,0
|
|
20240116,094100,4442312,812,812,812,812,2
|
|
20240116,094000,4440688,811,811,811,811,5
|
|
20240116,093900,4436633,811,811,811,811,18
|
|
20240116,093800,4422035,812,812,812,812,0
|
|
20240116,093700,4422035,812,811,812,811,100
|
|
20240116,093600,4340841,811,811,811,811,0
|
|
20240116,093500,4340841,811,811,811,811,1
|
|
20240116,093400,4340030,811,811,811,811,0
|
|
20240116,093300,4340030,811,811,811,811,7
|
|
20240116,093200,4334353,811,812,812,811,17
|
|
20240116,093100,4320563,814,804,814,804,21
|
|
20240116,093000,4303669,815,815,815,815,0
|
|
20240116,092900,4303669,815,805,815,804,130
|
|
20240116,092800,4198046,815,815,815,815,0
|
|
20240116,092700,4198046,815,815,815,815,0
|
|
20240116,092600,4198046,815,810,815,810,20
|
|
20240116,092500,4181790,813,813,813,813,0
|
|
20240116,092400,4181790,813,813,813,813,5
|
|
20240116,092300,4177725,816,816,816,816,0
|
|
20240116,092200,4177725,816,816,816,816,0
|
|
20240116,092100,4177725,816,816,816,816,0
|
|
20240116,092000,4177725,816,816,816,816,0
|
|
20240116,091900,4177725,816,816,816,816,60
|
|
20240116,091800,4128765,816,816,816,816,0
|
|
20240116,091700,4128765,816,816,816,816,1
|
|
20240116,091600,4127949,805,805,805,805,1
|
|
20240116,091500,4127144,817,817,817,817,0
|
|
20240116,091400,4127144,817,814,817,814,249
|
|
20240116,091300,3924449,817,817,817,817,2
|
|
20240116,091200,3922815,803,817,817,803,95
|
|
20240116,091100,3846516,814,814,814,814,2005
|
|
20240116,091000,2214446,814,814,814,814,2
|
|
20240116,090900,2212818,803,803,803,803,0
|
|
20240116,090800,2212818,803,804,804,803,155
|
|
20240116,090700,2088240,814,814,814,814,0
|
|
20240116,090600,2088240,814,814,814,814,0
|
|
20240116,090500,2088240,814,814,814,814,17
|
|
20240116,090400,2074402,814,814,817,799,518
|
|
20240116,090300,1656643,816,816,816,816,0
|
|
20240116,090200,1656643,816,813,816,813,12
|
|
20240116,090100,1646857,798,805,816,798,1862
|
|
20240116,090000,129605,805,805,805,805,161
|