608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190500,92923627,885,885,885,885,763
|
|
20240119,190400,92923627,885,885,885,885,0
|
|
20240119,190300,92923627,885,885,885,885,0
|
|
20240119,190200,92923627,885,885,885,885,0
|
|
20240119,190100,92923627,885,885,885,885,0
|
|
20240119,190000,92923627,885,885,885,885,0
|
|
20240119,185900,92923627,885,885,885,885,0
|
|
20240119,185800,92923627,885,885,885,885,0
|
|
20240119,185700,92923627,885,885,885,885,0
|
|
20240119,185600,92923627,885,885,885,885,0
|
|
20240119,185500,92923627,885,885,885,885,0
|
|
20240119,185400,92923627,885,885,885,885,0
|
|
20240119,185300,92923627,885,885,885,885,0
|
|
20240119,185200,92923627,885,885,885,885,0
|
|
20240119,185100,92923627,885,885,885,885,0
|
|
20240119,185000,92923627,885,885,885,885,0
|
|
20240119,184900,92923627,885,885,885,885,0
|
|
20240119,184800,92923627,885,885,885,885,0
|
|
20240119,184700,92923627,885,885,885,885,0
|
|
20240119,184600,92923627,885,885,885,885,0
|
|
20240119,184500,92923627,885,885,885,885,0
|
|
20240119,184400,92923627,885,885,885,885,0
|
|
20240119,184300,92923627,885,885,885,885,0
|
|
20240119,184200,92923627,885,885,885,885,0
|
|
20240119,184100,92923627,885,885,885,885,0
|
|
20240119,184000,92923627,885,885,885,885,0
|
|
20240119,183900,92923627,885,885,885,885,0
|
|
20240119,183800,92923627,885,885,885,885,0
|
|
20240119,183700,92923627,885,885,885,885,0
|
|
20240119,183600,92923627,885,885,885,885,0
|
|
20240119,183500,92923627,885,885,885,885,763
|
|
20240119,183400,92923627,885,885,885,885,0
|
|
20240119,183300,92923627,885,885,885,885,0
|
|
20240119,183200,92923627,885,885,885,885,0
|
|
20240119,183100,92923627,885,885,885,885,0
|
|
20240119,183000,92923627,885,885,885,885,0
|
|
20240119,182900,92923627,885,885,885,885,0
|
|
20240119,182800,92923627,885,885,885,885,0
|
|
20240119,182700,92923627,885,885,885,885,0
|
|
20240119,182600,92923627,885,885,885,885,0
|
|
20240119,182500,92923627,885,885,885,885,0
|
|
20240119,182400,92923627,885,885,885,885,0
|
|
20240119,182300,92923627,885,885,885,885,0
|
|
20240119,182200,92923627,885,885,885,885,0
|
|
20240119,182100,92923627,885,885,885,885,0
|
|
20240119,182000,92923627,885,885,885,885,0
|
|
20240119,181900,92923627,885,885,885,885,0
|
|
20240119,181800,92923627,885,885,885,885,0
|
|
20240119,181700,92923627,885,885,885,885,0
|
|
20240119,181600,92923627,885,885,885,885,0
|
|
20240119,181500,92923627,885,885,885,885,0
|
|
20240119,181400,92923627,885,885,885,885,0
|
|
20240119,181300,92923627,885,885,885,885,0
|
|
20240119,181200,92923627,885,885,885,885,0
|
|
20240119,181100,92923627,885,885,885,885,0
|
|
20240119,181000,92923627,885,885,885,885,0
|
|
20240119,180900,92923627,885,885,885,885,0
|
|
20240119,180800,92923627,885,885,885,885,0
|
|
20240119,180700,92923627,885,885,885,885,0
|
|
20240119,180600,92923627,885,885,885,885,0
|
|
20240119,180500,92923627,885,885,885,885,763
|
|
20240119,180400,92923627,885,885,885,885,0
|
|
20240119,180300,92923627,885,885,885,885,0
|
|
20240119,180200,92923627,885,885,885,885,0
|
|
20240119,180100,92923627,885,885,885,885,0
|
|
20240119,180000,92923627,885,885,885,885,0
|
|
20240119,175900,92923627,885,885,885,885,0
|
|
20240119,175800,92923627,885,885,885,885,0
|
|
20240119,175700,92923627,885,885,885,885,0
|
|
20240119,175600,92923627,885,885,885,885,0
|
|
20240119,175500,92923627,885,885,885,885,0
|
|
20240119,175400,92923627,885,885,885,885,0
|
|
20240119,175300,92923627,885,885,885,885,0
|
|
20240119,175200,92923627,885,885,885,885,0
|
|
20240119,175100,92923627,885,885,885,885,0
|
|
20240119,175000,92923627,885,885,885,885,0
|
|
20240119,174900,92923627,885,885,885,885,0
|
|
20240119,174800,92923627,885,885,885,885,0
|
|
20240119,174700,92923627,885,885,885,885,0
|
|
20240119,174600,92923627,885,885,885,885,0
|
|
20240119,174500,92923627,885,885,885,885,0
|
|
20240119,174400,92923627,885,885,885,885,0
|
|
20240119,174300,92923627,885,885,885,885,0
|
|
20240119,174200,92923627,885,885,885,885,0
|
|
20240119,174100,92923627,885,885,885,885,0
|
|
20240119,174000,92923627,885,885,885,885,0
|
|
20240119,173900,92923627,885,885,885,885,0
|
|
20240119,173800,92923627,885,885,885,885,0
|
|
20240119,173700,92923627,885,885,885,885,0
|
|
20240119,173600,92923627,885,885,885,885,0
|
|
20240119,173500,92923627,885,885,885,885,763
|
|
20240119,173400,92923627,885,885,885,885,0
|
|
20240119,173300,92923627,885,885,885,885,0
|
|
20240119,173200,92923627,885,885,885,885,0
|
|
20240119,173100,92923627,885,885,885,885,0
|
|
20240119,173000,92923627,885,885,885,885,0
|
|
20240119,172900,92923627,885,885,885,885,0
|
|
20240119,172800,92923627,885,885,885,885,0
|
|
20240119,172700,92923627,885,885,885,885,0
|
|
20240119,172600,92923627,885,885,885,885,0
|
|
20240119,172500,92923627,885,885,885,885,0
|
|
20240119,172400,92923627,885,885,885,885,0
|
|
20240119,172300,92923627,885,885,885,885,0
|
|
20240119,172200,92923627,885,885,885,885,0
|
|
20240119,172100,92923627,885,885,885,885,0
|
|
20240119,172000,92923627,885,885,885,885,0
|
|
20240119,171900,92923627,885,885,885,885,0
|
|
20240119,171800,92923627,885,885,885,885,0
|
|
20240119,171700,92923627,885,885,885,885,0
|
|
20240119,171600,92923627,885,885,885,885,0
|
|
20240119,171500,92923627,885,885,885,885,0
|
|
20240119,171400,92923627,885,885,885,885,0
|
|
20240119,171300,92923627,885,885,885,885,0
|
|
20240119,171200,92923627,885,885,885,885,0
|
|
20240119,171100,92923627,885,885,885,885,0
|
|
20240119,171000,92923627,885,885,885,885,0
|
|
20240119,170900,92923627,885,885,885,885,0
|
|
20240119,170800,92923627,885,885,885,885,0
|
|
20240119,170700,92923627,885,885,885,885,0
|
|
20240119,170600,92923627,885,885,885,885,0
|
|
20240119,170500,92923627,885,885,885,885,763
|
|
20240119,170400,92923627,885,885,885,885,0
|
|
20240119,170300,92923627,885,885,885,885,0
|
|
20240119,170200,92923627,885,885,885,885,0
|
|
20240119,170100,92923627,885,885,885,885,0
|
|
20240119,170000,92923627,885,885,885,885,0
|
|
20240119,165900,92923627,885,885,885,885,0
|
|
20240119,165800,92923627,885,885,885,885,0
|
|
20240119,165700,92923627,885,885,885,885,0
|
|
20240119,165600,92923627,885,885,885,885,0
|
|
20240119,165500,92923627,885,885,885,885,0
|
|
20240119,165400,92923627,885,885,885,885,0
|
|
20240119,165300,92923627,885,885,885,885,0
|
|
20240119,165200,92923627,885,885,885,885,0
|
|
20240119,165100,92923627,885,885,885,885,0
|
|
20240119,165000,92923627,885,885,885,885,0
|
|
20240119,164900,92923627,885,885,885,885,0
|
|
20240119,164800,92923627,885,885,885,885,0
|
|
20240119,164700,92923627,885,885,885,885,0
|
|
20240119,164600,92923627,885,885,885,885,0
|
|
20240119,164500,92923627,885,885,885,885,0
|
|
20240119,164400,92923627,885,885,885,885,0
|
|
20240119,164300,92923627,885,885,885,885,0
|
|
20240119,164200,92923627,885,885,885,885,0
|
|
20240119,164100,92923627,885,885,885,885,0
|
|
20240119,164000,92923627,885,885,885,885,0
|
|
20240119,163900,92923627,885,885,885,885,0
|
|
20240119,163800,92923627,885,885,885,885,0
|
|
20240119,163700,92923627,885,885,885,885,0
|
|
20240119,163600,92923627,885,885,885,885,0
|
|
20240119,163500,92923627,885,885,885,885,763
|
|
20240119,163400,92923627,885,885,885,885,0
|
|
20240119,163300,92923627,885,885,885,885,0
|
|
20240119,163200,92923627,885,885,885,885,0
|
|
20240119,163100,92923627,885,885,885,885,0
|
|
20240119,163000,92923627,885,885,885,885,0
|
|
20240119,162900,92923627,885,885,885,885,0
|
|
20240119,162800,92923627,885,885,885,885,0
|
|
20240119,162700,92923627,885,885,885,885,0
|
|
20240119,162600,92923627,885,885,885,885,0
|
|
20240119,162500,92923627,885,885,885,885,0
|
|
20240119,162400,92923627,885,885,885,885,0
|
|
20240119,162300,92923627,885,885,885,885,0
|
|
20240119,162200,92923627,885,885,885,885,0
|
|
20240119,162100,92923627,885,885,885,885,0
|
|
20240119,162000,92923627,885,885,885,885,0
|
|
20240119,161900,92923627,885,885,885,885,0
|
|
20240119,161800,92923627,885,885,885,885,0
|
|
20240119,161700,92923627,885,885,885,885,0
|
|
20240119,161600,92923627,885,885,885,885,0
|
|
20240119,161500,92923627,885,885,885,885,0
|
|
20240119,161400,92923627,885,885,885,885,0
|
|
20240119,161300,92923627,885,885,885,885,0
|
|
20240119,161200,92923627,885,885,885,885,0
|
|
20240119,161100,92923627,885,885,885,885,0
|
|
20240119,161000,92923627,885,885,885,885,0
|
|
20240119,160900,92923627,885,885,885,885,0
|
|
20240119,160800,92923627,885,885,885,885,0
|
|
20240119,160700,92923627,885,885,885,885,0
|
|
20240119,160600,92923627,885,885,885,885,0
|
|
20240119,160500,92923627,885,885,885,885,763
|
|
20240119,160400,92923627,885,885,885,885,0
|
|
20240119,160300,92923627,885,885,885,885,0
|
|
20240119,160200,92923627,885,885,885,885,0
|
|
20240119,160100,92923627,885,885,885,885,0
|
|
20240119,160000,92923627,885,885,885,885,0
|
|
20240119,155900,92923627,885,885,885,885,0
|
|
20240119,155800,92923627,885,885,885,885,0
|
|
20240119,155700,92923627,885,885,885,885,0
|
|
20240119,155600,92923627,885,885,885,885,0
|
|
20240119,155500,92923627,885,885,885,885,0
|
|
20240119,155400,92923627,885,885,885,885,0
|
|
20240119,155300,92923627,885,885,885,885,0
|
|
20240119,155200,92923627,885,885,885,885,0
|
|
20240119,155100,92923627,885,885,885,885,0
|
|
20240119,155000,92923627,885,885,885,885,0
|
|
20240119,154900,92923627,885,885,885,885,0
|
|
20240119,154800,92923627,885,885,885,885,0
|
|
20240119,154700,92923627,885,885,885,885,0
|
|
20240119,154600,92923627,885,885,885,885,0
|
|
20240119,154500,92923627,885,885,885,885,0
|
|
20240119,154400,92923627,885,885,885,885,0
|
|
20240119,154300,92923627,885,885,885,885,0
|
|
20240119,154200,92923627,885,885,885,885,0
|
|
20240119,154100,92923627,885,885,885,885,0
|
|
20240119,154000,92923627,885,885,885,885,0
|
|
20240119,153900,92923627,885,885,885,885,0
|
|
20240119,153800,92923627,885,885,885,885,0
|
|
20240119,153700,92923627,885,885,885,885,0
|
|
20240119,153600,92923627,885,885,885,885,0
|
|
20240119,153500,92923627,885,885,885,885,763
|
|
20240119,153400,92923627,885,885,885,885,0
|
|
20240119,153300,92923627,885,885,885,885,0
|
|
20240119,153200,92923627,885,885,885,885,0
|
|
20240119,153100,92923627,885,885,885,885,0
|
|
20240119,153000,92923627,885,885,885,885,763
|
|
20240119,152900,92248372,880,880,880,880,0
|
|
20240119,152800,92248372,880,880,880,880,0
|
|
20240119,152700,92248372,880,880,880,880,0
|
|
20240119,152600,92248372,880,880,880,880,0
|
|
20240119,152500,92248372,880,880,880,880,0
|
|
20240119,152400,92248372,880,880,880,880,0
|
|
20240119,152300,92248372,880,880,880,880,0
|
|
20240119,152200,92248372,880,880,880,880,0
|
|
20240119,152100,92248372,880,880,880,880,0
|
|
20240119,152000,92248372,880,880,880,880,0
|
|
20240119,151900,92248372,880,881,881,880,2201
|
|
20240119,151800,90310492,884,884,884,884,0
|
|
20240119,151700,90310492,884,884,884,884,0
|
|
20240119,151600,90310492,884,880,884,880,1537
|
|
20240119,151500,88957918,880,871,880,871,4091
|
|
20240119,151400,85380166,870,865,870,865,331
|
|
20240119,151300,85093801,865,865,865,865,0
|
|
20240119,151200,85093801,865,865,865,865,32
|
|
20240119,151100,85066121,865,865,865,865,0
|
|
20240119,151000,85066121,865,865,865,865,17
|
|
20240119,150900,85051416,872,872,872,872,0
|
|
20240119,150800,85051416,872,872,872,872,0
|
|
20240119,150700,85051416,872,867,872,863,2101
|
|
20240119,150600,83236248,867,869,869,867,4100
|
|
20240119,150500,79679534,873,873,873,873,0
|
|
20240119,150400,79679534,873,873,873,873,0
|
|
20240119,150300,79679534,873,873,873,873,1000
|
|
20240119,150200,78806534,873,873,873,873,1900
|
|
20240119,150100,77147834,873,873,873,873,1000
|
|
20240119,150000,76274834,873,873,873,873,2874
|
|
20240119,145900,73765832,874,874,874,874,1
|
|
20240119,145800,73764958,873,873,873,873,0
|
|
20240119,145700,73764958,873,873,873,873,0
|
|
20240119,145600,73764958,873,873,873,873,2823
|
|
20240119,145500,71300479,875,875,875,875,1
|
|
20240119,145400,71299604,875,875,875,875,113
|
|
20240119,145300,71200729,875,875,875,875,165
|
|
20240119,145200,71056354,875,874,875,874,1074
|
|
20240119,145100,70116605,873,873,873,873,1443
|
|
20240119,145000,68856866,873,873,873,873,0
|
|
20240119,144900,68856866,873,873,873,873,0
|
|
20240119,144800,68856866,873,873,873,873,0
|
|
20240119,144700,68856866,873,873,873,873,0
|
|
20240119,144600,68856866,873,873,873,873,0
|
|
20240119,144500,68856866,873,873,873,873,10
|
|
20240119,144400,68848136,873,873,873,873,0
|
|
20240119,144300,68848136,873,873,873,873,0
|
|
20240119,144200,68848136,873,873,873,873,100
|
|
20240119,144100,68760836,870,870,870,870,0
|
|
20240119,144000,68760836,870,870,870,870,0
|
|
20240119,143900,68760836,870,870,870,870,9
|
|
20240119,143800,68753006,870,870,870,870,78
|
|
20240119,143700,68685146,873,873,873,873,10
|
|
20240119,143600,68676416,873,873,873,873,0
|
|
20240119,143500,68676416,873,873,873,873,0
|
|
20240119,143400,68676416,873,873,873,873,0
|
|
20240119,143300,68676416,873,873,873,873,0
|
|
20240119,143200,68676416,873,873,873,873,8
|
|
20240119,143100,68669432,868,868,868,868,0
|
|
20240119,143000,68669432,868,868,868,868,0
|
|
20240119,142900,68669432,868,868,868,868,0
|
|
20240119,142800,68669432,868,868,868,868,0
|
|
20240119,142700,68669432,868,868,868,868,0
|
|
20240119,142600,68669432,868,868,868,868,0
|
|
20240119,142500,68669432,868,868,868,868,0
|
|
20240119,142400,68669432,868,868,868,868,0
|
|
20240119,142300,68669432,868,868,868,868,0
|
|
20240119,142200,68669432,868,868,868,868,2
|
|
20240119,142100,68667696,868,869,869,868,1500
|
|
20240119,142000,67365196,873,873,873,873,0
|
|
20240119,141900,67365196,873,873,873,873,0
|
|
20240119,141800,67365196,873,873,873,873,31
|
|
20240119,141700,67338133,874,874,874,874,0
|
|
20240119,141600,67338133,874,874,874,874,0
|
|
20240119,141500,67338133,874,874,874,874,0
|
|
20240119,141400,67338133,874,874,874,874,0
|
|
20240119,141300,67338133,874,874,874,874,0
|
|
20240119,141200,67338133,874,874,874,874,0
|
|
20240119,141100,67338133,874,874,874,874,0
|
|
20240119,141000,67338133,874,874,874,874,0
|
|
20240119,140900,67338133,874,874,874,874,0
|
|
20240119,140800,67338133,874,874,874,874,0
|
|
20240119,140700,67338133,874,874,874,874,0
|
|
20240119,140600,67338133,874,874,874,874,0
|
|
20240119,140500,67338133,874,874,874,874,1001
|
|
20240119,140400,66463259,867,867,867,867,0
|
|
20240119,140300,66463259,867,867,867,867,0
|
|
20240119,140200,66463259,867,867,867,867,0
|
|
20240119,140100,66463259,867,867,867,867,0
|
|
20240119,140000,66463259,867,867,867,867,700
|
|
20240119,135900,65856359,874,868,874,868,6
|
|
20240119,135800,65851131,869,869,869,869,1
|
|
20240119,135700,65850262,870,870,870,870,2075
|
|
20240119,135600,64045012,871,875,875,871,512
|
|
20240119,135500,63599019,875,875,875,875,7
|
|
20240119,135400,63592894,872,875,875,872,25278
|
|
20240119,135300,41479775,875,875,875,875,40
|
|
20240119,135200,41444775,876,876,876,876,0
|
|
20240119,135100,41444775,876,876,876,876,0
|
|
20240119,135000,41444775,876,876,876,876,0
|
|
20240119,134900,41444775,876,876,876,876,0
|
|
20240119,134800,41444775,876,877,877,876,936
|
|
20240119,134700,40624618,885,885,885,885,0
|
|
20240119,134600,40624618,885,885,885,885,90
|
|
20240119,134500,40544968,885,885,885,885,0
|
|
20240119,134400,40544968,885,884,885,884,2
|
|
20240119,134300,40543199,885,885,885,885,2
|
|
20240119,134200,40541429,884,884,884,884,0
|
|
20240119,134100,40541429,884,884,884,884,3
|
|
20240119,134000,40538777,885,885,885,885,0
|
|
20240119,133900,40538777,885,885,885,885,1
|
|
20240119,133800,40537892,877,884,884,877,14
|
|
20240119,133700,40525572,884,884,884,884,6
|
|
20240119,133600,40520268,884,884,884,884,12
|
|
20240119,133500,40509660,884,880,884,880,219
|
|
20240119,133400,40316094,875,875,875,875,0
|
|
20240119,133300,40316094,875,875,875,875,0
|
|
20240119,133200,40316094,875,875,875,875,0
|
|
20240119,133100,40316094,875,875,875,875,0
|
|
20240119,133000,40316094,875,875,875,875,0
|
|
20240119,132900,40316094,875,875,875,875,0
|
|
20240119,132800,40316094,875,875,875,875,0
|
|
20240119,132700,40316094,875,875,875,875,4
|
|
20240119,132600,40312594,875,875,875,875,1479
|
|
20240119,132500,39018469,875,875,875,875,0
|
|
20240119,132400,39018469,875,875,875,875,7
|
|
20240119,132300,39012344,875,875,875,875,0
|
|
20240119,132200,39012344,875,875,875,875,0
|
|
20240119,132100,39012344,875,875,875,875,0
|
|
20240119,132000,39012344,875,875,875,875,0
|
|
20240119,131900,39012344,875,880,880,875,1428
|
|
20240119,131800,37761489,884,884,884,884,0
|
|
20240119,131700,37761489,884,884,884,884,0
|
|
20240119,131600,37761489,884,884,884,884,0
|
|
20240119,131500,37761489,884,884,884,884,0
|
|
20240119,131400,37761489,884,881,884,880,1000
|
|
20240119,131300,36881286,884,880,884,880,10
|
|
20240119,131200,36872476,880,880,880,880,59
|
|
20240119,131100,36820556,880,880,880,880,0
|
|
20240119,131000,36820556,880,880,880,880,1
|
|
20240119,130900,36819676,880,880,880,880,0
|
|
20240119,130800,36819676,880,880,880,880,0
|
|
20240119,130700,36819676,880,880,880,880,0
|
|
20240119,130600,36819676,880,880,880,880,161
|
|
20240119,130500,36677996,880,880,880,880,0
|
|
20240119,130400,36677996,880,880,880,880,0
|
|
20240119,130300,36677996,880,880,880,880,0
|
|
20240119,130200,36677996,880,880,880,880,0
|
|
20240119,130100,36677996,880,880,880,880,0
|
|
20240119,130000,36677996,880,880,880,880,0
|
|
20240119,125900,36677996,880,880,880,880,5
|
|
20240119,125800,36673596,880,880,880,880,0
|
|
20240119,125700,36673596,880,880,880,880,0
|
|
20240119,125600,36673596,880,880,880,880,0
|
|
20240119,125500,36673596,880,880,880,880,0
|
|
20240119,125400,36673596,880,880,880,880,0
|
|
20240119,125300,36673596,880,880,880,880,0
|
|
20240119,125200,36673596,880,880,880,880,20
|
|
20240119,125100,36655996,880,880,880,880,0
|
|
20240119,125000,36655996,880,880,880,880,0
|
|
20240119,124900,36655996,880,875,880,875,2
|
|
20240119,124800,36654241,880,880,880,880,0
|
|
20240119,124700,36654241,880,880,880,880,0
|
|
20240119,124600,36654241,880,880,880,880,0
|
|
20240119,124500,36654241,880,880,880,880,0
|
|
20240119,124400,36654241,880,880,880,880,0
|
|
20240119,124300,36654241,880,878,880,878,3020
|
|
20240119,124200,34002641,880,881,881,880,2302
|
|
20240119,124100,31975681,885,885,885,885,0
|
|
20240119,124000,31975681,885,885,885,885,0
|
|
20240119,123900,31975681,885,885,885,885,0
|
|
20240119,123800,31975681,885,885,885,885,1
|
|
20240119,123700,31974796,881,881,881,881,0
|
|
20240119,123600,31974796,881,881,881,881,0
|
|
20240119,123500,31974796,881,881,881,881,0
|
|
20240119,123400,31974796,881,881,881,881,0
|
|
20240119,123300,31974796,881,881,881,881,0
|
|
20240119,123200,31974796,881,881,881,881,800
|
|
20240119,123100,31269996,885,885,885,885,0
|
|
20240119,123000,31269996,885,885,885,885,0
|
|
20240119,122900,31269996,885,885,885,885,0
|
|
20240119,122800,31269996,885,885,885,885,0
|
|
20240119,122700,31269996,885,885,885,885,0
|
|
20240119,122600,31269996,885,885,885,885,0
|
|
20240119,122500,31269996,885,885,885,885,0
|
|
20240119,122400,31269996,885,885,885,885,0
|
|
20240119,122300,31269996,885,885,885,885,0
|
|
20240119,122200,31269996,885,885,885,885,0
|
|
20240119,122100,31269996,885,885,885,885,0
|
|
20240119,122000,31269996,885,885,885,885,0
|
|
20240119,121900,31269996,885,885,885,885,0
|
|
20240119,121800,31269996,885,885,885,885,0
|
|
20240119,121700,31269996,885,885,885,885,0
|
|
20240119,121600,31269996,885,885,885,885,0
|
|
20240119,121500,31269996,885,885,885,885,0
|
|
20240119,121400,31269996,885,885,885,885,0
|
|
20240119,121300,31269996,885,885,885,885,0
|
|
20240119,121200,31269996,885,885,885,885,0
|
|
20240119,121100,31269996,885,885,885,885,0
|
|
20240119,121000,31269996,885,885,885,885,1
|
|
20240119,120900,31269111,882,882,882,882,649
|
|
20240119,120800,30696693,885,885,885,885,0
|
|
20240119,120700,30696693,885,885,885,885,0
|
|
20240119,120600,30696693,885,885,885,885,0
|
|
20240119,120500,30696693,885,885,885,885,0
|
|
20240119,120400,30696693,885,885,885,885,0
|
|
20240119,120300,30696693,885,885,885,885,1
|
|
20240119,120200,30695808,882,882,882,882,0
|
|
20240119,120100,30695808,882,883,883,882,3000
|
|
20240119,120000,28048994,884,884,884,884,0
|
|
20240119,115900,28048994,884,884,884,884,0
|
|
20240119,115800,28048994,884,884,884,884,0
|
|
20240119,115700,28048994,884,885,885,884,3787
|
|
20240119,115600,24698928,888,888,888,888,0
|
|
20240119,115500,24698928,888,888,888,888,0
|
|
20240119,115400,24698928,888,888,888,888,0
|
|
20240119,115300,24698928,888,888,888,888,0
|
|
20240119,115200,24698928,888,888,888,888,0
|
|
20240119,115100,24698928,888,888,888,888,0
|
|
20240119,115000,24698928,888,888,888,888,0
|
|
20240119,114900,24698928,888,888,888,888,0
|
|
20240119,114800,24698928,888,888,888,888,0
|
|
20240119,114700,24698928,888,888,888,888,0
|
|
20240119,114600,24698928,888,886,888,886,1001
|
|
20240119,114500,23812040,885,885,885,885,0
|
|
20240119,114400,23812040,885,885,885,885,1000
|
|
20240119,114300,22927040,885,885,885,885,1
|
|
20240119,114200,22926155,885,885,885,885,0
|
|
20240119,114100,22926155,885,885,885,885,0
|
|
20240119,114000,22926155,885,885,885,885,0
|
|
20240119,113900,22926155,885,885,885,885,0
|
|
20240119,113800,22926155,885,885,885,885,1
|
|
20240119,113700,22925270,880,880,880,880,1000
|
|
20240119,113600,22045270,880,883,883,880,3000
|
|
20240119,113500,19400088,883,887,887,883,2103
|
|
20240119,113400,17541594,887,887,887,887,0
|
|
20240119,113300,17541594,887,887,887,887,0
|
|
20240119,113200,17541594,887,887,887,887,0
|
|
20240119,113100,17541594,887,887,887,887,0
|
|
20240119,113000,17541594,887,887,887,887,0
|
|
20240119,112900,17541594,887,887,887,887,0
|
|
20240119,112800,17541594,887,887,887,887,0
|
|
20240119,112700,17541594,887,887,887,887,0
|
|
20240119,112600,17541594,887,887,887,887,0
|
|
20240119,112500,17541594,887,887,887,887,0
|
|
20240119,112400,17541594,887,887,887,887,1
|
|
20240119,112300,17540707,881,881,881,881,0
|
|
20240119,112200,17540707,881,881,881,881,0
|
|
20240119,112100,17540707,881,881,881,881,0
|
|
20240119,112000,17540707,881,881,881,881,61
|
|
20240119,111900,17486966,888,888,888,888,0
|
|
20240119,111800,17486966,888,883,888,883,37
|
|
20240119,111700,17454258,880,880,880,880,13
|
|
20240119,111600,17442818,883,883,883,883,0
|
|
20240119,111500,17442818,883,883,883,883,0
|
|
20240119,111400,17442818,883,883,883,883,0
|
|
20240119,111300,17442818,883,883,883,883,0
|
|
20240119,111200,17442818,883,883,883,883,0
|
|
20240119,111100,17442818,883,883,883,883,0
|
|
20240119,111000,17442818,883,883,883,883,0
|
|
20240119,110900,17442818,883,883,883,883,0
|
|
20240119,110800,17442818,883,883,883,883,50
|
|
20240119,110700,17398668,879,880,883,879,908
|
|
20240119,110600,16597379,880,880,880,880,1989
|
|
20240119,110500,14847059,882,882,882,882,14
|
|
20240119,110400,14834711,882,882,882,882,0
|
|
20240119,110300,14834711,882,882,882,882,0
|
|
20240119,110200,14834711,882,882,882,882,0
|
|
20240119,110100,14834711,882,882,882,882,0
|
|
20240119,110000,14834711,882,882,882,882,120
|
|
20240119,105900,14728871,882,882,882,882,0
|
|
20240119,105800,14728871,882,882,882,882,0
|
|
20240119,105700,14728871,882,882,882,882,0
|
|
20240119,105600,14728871,882,882,882,882,0
|
|
20240119,105500,14728871,882,882,882,882,0
|
|
20240119,105400,14728871,882,882,882,882,0
|
|
20240119,105300,14728871,882,876,882,876,1336
|
|
20240119,105200,13558529,882,882,882,882,0
|
|
20240119,105100,13558529,882,882,882,882,0
|
|
20240119,105000,13558529,882,876,882,876,7
|
|
20240119,104900,13552391,882,882,882,882,0
|
|
20240119,104800,13552391,882,882,882,882,0
|
|
20240119,104700,13552391,882,882,882,882,1
|
|
20240119,104600,13551509,879,879,879,879,0
|
|
20240119,104500,13551509,879,879,879,879,0
|
|
20240119,104400,13551509,879,879,879,879,0
|
|
20240119,104300,13551509,879,879,879,879,41
|
|
20240119,104200,13515470,879,879,879,879,0
|
|
20240119,104100,13515470,879,879,879,879,0
|
|
20240119,104000,13515470,879,879,879,879,0
|
|
20240119,103900,13515470,879,879,879,879,0
|
|
20240119,103800,13515470,879,879,879,879,0
|
|
20240119,103700,13515470,879,879,879,879,0
|
|
20240119,103600,13515470,879,879,879,879,0
|
|
20240119,103500,13515470,879,879,879,879,0
|
|
20240119,103400,13515470,879,879,879,879,0
|
|
20240119,103300,13515470,879,879,879,879,1
|
|
20240119,103200,13514591,873,873,873,873,0
|
|
20240119,103100,13514591,873,873,873,873,0
|
|
20240119,103000,13514591,873,873,873,873,0
|
|
20240119,102900,13514591,873,873,873,873,0
|
|
20240119,102800,13514591,873,873,873,873,0
|
|
20240119,102700,13514591,873,873,873,873,213
|
|
20240119,102600,13328642,873,873,873,873,10
|
|
20240119,102500,13319912,873,873,873,873,0
|
|
20240119,102400,13319912,873,873,873,873,0
|
|
20240119,102300,13319912,873,873,873,873,0
|
|
20240119,102200,13319912,873,873,873,873,20
|
|
20240119,102100,13302452,873,873,873,873,20
|
|
20240119,102000,13284992,883,883,883,883,0
|
|
20240119,101900,13284992,883,883,883,883,0
|
|
20240119,101800,13284992,883,883,883,883,0
|
|
20240119,101700,13284992,883,883,883,883,1
|
|
20240119,101600,13284109,875,876,876,875,1785
|
|
20240119,101500,11721909,883,883,883,883,0
|
|
20240119,101400,11721909,883,883,883,883,0
|
|
20240119,101300,11721909,883,883,883,883,0
|
|
20240119,101200,11721909,883,883,883,883,0
|
|
20240119,101100,11721909,883,883,883,883,50
|
|
20240119,101000,11677759,885,885,885,885,0
|
|
20240119,100900,11677759,885,885,885,885,1
|
|
20240119,100800,11676874,877,885,885,877,959
|
|
20240119,100700,10835823,878,878,878,878,1850
|
|
20240119,100600,9211523,878,878,878,878,0
|
|
20240119,100500,9211523,878,878,878,878,0
|
|
20240119,100400,9211523,878,878,878,878,0
|
|
20240119,100300,9211523,878,879,879,878,101
|
|
20240119,100200,9122750,880,880,880,880,0
|
|
20240119,100100,9122750,880,880,880,880,0
|
|
20240119,100000,9122750,880,880,880,880,0
|
|
20240119,095900,9122750,880,887,887,880,841
|
|
20240119,095800,8382663,879,879,879,879,0
|
|
20240119,095700,8382663,879,879,879,879,900
|
|
20240119,095600,7591563,880,880,880,880,0
|
|
20240119,095500,7591563,880,880,880,880,0
|
|
20240119,095400,7591563,880,887,887,880,1808
|
|
20240119,095300,5999616,881,881,881,881,0
|
|
20240119,095200,5999616,881,881,881,881,0
|
|
20240119,095100,5999616,881,881,881,881,0
|
|
20240119,095000,5999616,881,882,882,881,114
|
|
20240119,094900,5899073,887,887,887,887,0
|
|
20240119,094800,5899073,887,887,887,887,0
|
|
20240119,094700,5899073,887,887,887,887,0
|
|
20240119,094600,5899073,887,887,887,887,0
|
|
20240119,094500,5899073,887,887,887,887,11
|
|
20240119,094400,5889316,889,889,889,889,0
|
|
20240119,094300,5889316,889,889,889,889,0
|
|
20240119,094200,5889316,889,889,889,889,0
|
|
20240119,094100,5889316,889,889,889,889,0
|
|
20240119,094000,5889316,889,889,889,889,1
|
|
20240119,093900,5888427,889,889,889,889,4
|
|
20240119,093800,5884871,889,889,889,889,5
|
|
20240119,093700,5880426,889,889,889,889,0
|
|
20240119,093600,5880426,889,889,889,889,0
|
|
20240119,093500,5880426,889,889,889,889,0
|
|
20240119,093400,5880426,889,889,889,889,0
|
|
20240119,093300,5880426,889,889,889,889,0
|
|
20240119,093200,5880426,889,889,889,889,0
|
|
20240119,093100,5880426,889,889,889,889,0
|
|
20240119,093000,5880426,889,889,889,889,0
|
|
20240119,092900,5880426,889,889,889,889,0
|
|
20240119,092800,5880426,889,884,889,882,3668
|
|
20240119,092700,2642238,893,893,893,893,0
|
|
20240119,092600,2642238,893,893,893,893,0
|
|
20240119,092500,2642238,893,893,893,893,0
|
|
20240119,092400,2642238,893,893,893,893,0
|
|
20240119,092300,2642238,893,893,893,893,0
|
|
20240119,092200,2642238,893,893,893,893,0
|
|
20240119,092100,2642238,893,883,893,883,2
|
|
20240119,092000,2640462,885,885,885,885,26
|
|
20240119,091900,2617452,885,885,885,885,1
|
|
20240119,091800,2616567,877,885,885,877,2
|
|
20240119,091700,2614805,876,876,876,876,0
|
|
20240119,091600,2614805,876,876,888,876,109
|
|
20240119,091500,2518049,888,888,888,888,3
|
|
20240119,091400,2515385,876,876,876,876,1
|
|
20240119,091300,2514509,890,876,890,876,126
|
|
20240119,091200,2404119,875,881,881,875,2
|
|
20240119,091100,2402363,881,884,884,881,297
|
|
20240119,091000,2140703,881,885,885,881,122
|
|
20240119,090900,2032749,885,885,885,885,1200
|
|
20240119,090800,970749,895,894,895,894,5
|
|
20240119,090700,966278,894,894,894,894,10
|
|
20240119,090600,957338,894,894,894,894,0
|
|
20240119,090500,957338,894,885,894,885,109
|
|
20240119,090400,860864,882,896,896,881,975
|
|
20240119,090300,896,896,896,896,896,0
|
|
20240119,090200,896,896,896,896,896,0
|
|
20240119,090100,896,896,896,896,896,0
|
|
20240119,090000,896,896,896,896,896,1
|