703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,204000,83958309,810,810,810,810,384
|
|
20240115,203900,83958309,810,810,810,810,0
|
|
20240115,203800,83958309,810,810,810,810,0
|
|
20240115,203700,83958309,810,810,810,810,0
|
|
20240115,203600,83958309,810,810,810,810,0
|
|
20240115,203500,83958309,810,810,810,810,0
|
|
20240115,203400,83958309,810,810,810,810,0
|
|
20240115,203300,83958309,810,810,810,810,0
|
|
20240115,203200,83958309,810,810,810,810,0
|
|
20240115,203100,83958309,810,810,810,810,0
|
|
20240115,203000,83958309,810,810,810,810,0
|
|
20240115,202900,83958309,810,810,810,810,0
|
|
20240115,202800,83958309,810,810,810,810,0
|
|
20240115,202700,83958309,810,810,810,810,0
|
|
20240115,202600,83958309,810,810,810,810,0
|
|
20240115,202500,83958309,810,810,810,810,0
|
|
20240115,202400,83958309,810,810,810,810,0
|
|
20240115,202300,83958309,810,810,810,810,0
|
|
20240115,202200,83958309,810,810,810,810,0
|
|
20240115,202100,83958309,810,810,810,810,0
|
|
20240115,202000,83958309,810,810,810,810,0
|
|
20240115,201900,83958309,810,810,810,810,0
|
|
20240115,201800,83958309,810,810,810,810,0
|
|
20240115,201700,83958309,810,810,810,810,0
|
|
20240115,201600,83958309,810,810,810,810,0
|
|
20240115,201500,83958309,810,810,810,810,0
|
|
20240115,201400,83958309,810,810,810,810,0
|
|
20240115,201300,83958309,810,810,810,810,0
|
|
20240115,201200,83958309,810,810,810,810,0
|
|
20240115,201100,83958309,810,810,810,810,0
|
|
20240115,201000,83958309,810,810,810,810,384
|
|
20240115,200900,83958309,810,810,810,810,0
|
|
20240115,200800,83958309,810,810,810,810,0
|
|
20240115,200700,83958309,810,810,810,810,0
|
|
20240115,200600,83958309,810,810,810,810,0
|
|
20240115,200500,83958309,810,810,810,810,0
|
|
20240115,200400,83958309,810,810,810,810,0
|
|
20240115,200300,83958309,810,810,810,810,0
|
|
20240115,200200,83958309,810,810,810,810,0
|
|
20240115,200100,83958309,810,810,810,810,0
|
|
20240115,200000,83958309,810,810,810,810,0
|
|
20240115,195900,83958309,810,810,810,810,0
|
|
20240115,195800,83958309,810,810,810,810,0
|
|
20240115,195700,83958309,810,810,810,810,0
|
|
20240115,195600,83958309,810,810,810,810,0
|
|
20240115,195500,83958309,810,810,810,810,0
|
|
20240115,195400,83958309,810,810,810,810,0
|
|
20240115,195300,83958309,810,810,810,810,0
|
|
20240115,195200,83958309,810,810,810,810,0
|
|
20240115,195100,83958309,810,810,810,810,0
|
|
20240115,195000,83958309,810,810,810,810,0
|
|
20240115,194900,83958309,810,810,810,810,0
|
|
20240115,194800,83958309,810,810,810,810,0
|
|
20240115,194700,83958309,810,810,810,810,0
|
|
20240115,194600,83958309,810,810,810,810,0
|
|
20240115,194500,83958309,810,810,810,810,0
|
|
20240115,194400,83958309,810,810,810,810,0
|
|
20240115,194300,83958309,810,810,810,810,0
|
|
20240115,194200,83958309,810,810,810,810,0
|
|
20240115,194100,83958309,810,810,810,810,0
|
|
20240115,194000,83958309,810,810,810,810,384
|
|
20240115,193900,83958309,810,810,810,810,0
|
|
20240115,193800,83958309,810,810,810,810,0
|
|
20240115,193700,83958309,810,810,810,810,0
|
|
20240115,193600,83958309,810,810,810,810,0
|
|
20240115,193500,83958309,810,810,810,810,0
|
|
20240115,193400,83958309,810,810,810,810,0
|
|
20240115,193300,83958309,810,810,810,810,0
|
|
20240115,193200,83958309,810,810,810,810,0
|
|
20240115,193100,83958309,810,810,810,810,0
|
|
20240115,193000,83958309,810,810,810,810,0
|
|
20240115,192900,83958309,810,810,810,810,0
|
|
20240115,192800,83958309,810,810,810,810,0
|
|
20240115,192700,83958309,810,810,810,810,0
|
|
20240115,192600,83958309,810,810,810,810,0
|
|
20240115,192500,83958309,810,810,810,810,0
|
|
20240115,192400,83958309,810,810,810,810,0
|
|
20240115,192300,83958309,810,810,810,810,0
|
|
20240115,192200,83958309,810,810,810,810,0
|
|
20240115,192100,83958309,810,810,810,810,0
|
|
20240115,192000,83958309,810,810,810,810,0
|
|
20240115,191900,83958309,810,810,810,810,0
|
|
20240115,191800,83958309,810,810,810,810,0
|
|
20240115,191700,83958309,810,810,810,810,0
|
|
20240115,191600,83958309,810,810,810,810,0
|
|
20240115,191500,83958309,810,810,810,810,0
|
|
20240115,191400,83958309,810,810,810,810,0
|
|
20240115,191300,83958309,810,810,810,810,0
|
|
20240115,191200,83958309,810,810,810,810,0
|
|
20240115,191100,83958309,810,810,810,810,0
|
|
20240115,191000,83958309,810,810,810,810,384
|
|
20240115,190900,83958309,810,810,810,810,0
|
|
20240115,190800,83958309,810,810,810,810,0
|
|
20240115,190700,83958309,810,810,810,810,0
|
|
20240115,190600,83958309,810,810,810,810,0
|
|
20240115,190500,83958309,810,810,810,810,0
|
|
20240115,190400,83958309,810,810,810,810,0
|
|
20240115,190300,83958309,810,810,810,810,0
|
|
20240115,190200,83958309,810,810,810,810,0
|
|
20240115,190100,83958309,810,810,810,810,0
|
|
20240115,190000,83958309,810,810,810,810,0
|
|
20240115,185900,83958309,810,810,810,810,0
|
|
20240115,185800,83958309,810,810,810,810,0
|
|
20240115,185700,83958309,810,810,810,810,0
|
|
20240115,185600,83958309,810,810,810,810,0
|
|
20240115,185500,83958309,810,810,810,810,0
|
|
20240115,185400,83958309,810,810,810,810,0
|
|
20240115,185300,83958309,810,810,810,810,0
|
|
20240115,185200,83958309,810,810,810,810,0
|
|
20240115,185100,83958309,810,810,810,810,0
|
|
20240115,185000,83958309,810,810,810,810,0
|
|
20240115,184900,83958309,810,810,810,810,0
|
|
20240115,184800,83958309,810,810,810,810,0
|
|
20240115,184700,83958309,810,810,810,810,0
|
|
20240115,184600,83958309,810,810,810,810,0
|
|
20240115,184500,83958309,810,810,810,810,0
|
|
20240115,184400,83958309,810,810,810,810,0
|
|
20240115,184300,83958309,810,810,810,810,0
|
|
20240115,184200,83958309,810,810,810,810,0
|
|
20240115,184100,83958309,810,810,810,810,0
|
|
20240115,184000,83958309,810,810,810,810,384
|
|
20240115,183900,83958309,810,810,810,810,0
|
|
20240115,183800,83958309,810,810,810,810,0
|
|
20240115,183700,83958309,810,810,810,810,0
|
|
20240115,183600,83958309,810,810,810,810,0
|
|
20240115,183500,83958309,810,810,810,810,0
|
|
20240115,183400,83958309,810,810,810,810,0
|
|
20240115,183300,83958309,810,810,810,810,0
|
|
20240115,183200,83958309,810,810,810,810,0
|
|
20240115,183100,83958309,810,810,810,810,0
|
|
20240115,183000,83958309,810,810,810,810,0
|
|
20240115,182900,83958309,810,810,810,810,0
|
|
20240115,182800,83958309,810,810,810,810,0
|
|
20240115,182700,83958309,810,810,810,810,0
|
|
20240115,182600,83958309,810,810,810,810,0
|
|
20240115,182500,83958309,810,810,810,810,0
|
|
20240115,182400,83958309,810,810,810,810,0
|
|
20240115,182300,83958309,810,810,810,810,0
|
|
20240115,182200,83958309,810,810,810,810,0
|
|
20240115,182100,83958309,810,810,810,810,0
|
|
20240115,182000,83958309,810,810,810,810,0
|
|
20240115,181900,83958309,810,810,810,810,0
|
|
20240115,181800,83958309,810,810,810,810,0
|
|
20240115,181700,83958309,810,810,810,810,0
|
|
20240115,181600,83958309,810,810,810,810,0
|
|
20240115,181500,83958309,810,810,810,810,0
|
|
20240115,181400,83958309,810,810,810,810,0
|
|
20240115,181300,83958309,810,810,810,810,0
|
|
20240115,181200,83958309,810,810,810,810,0
|
|
20240115,181100,83958309,810,810,810,810,0
|
|
20240115,181000,83958309,810,810,810,810,384
|
|
20240115,180900,83958309,810,810,810,810,0
|
|
20240115,180800,83958309,810,810,810,810,0
|
|
20240115,180700,83958309,810,810,810,810,0
|
|
20240115,180600,83958309,810,810,810,810,0
|
|
20240115,180500,83958309,810,810,810,810,0
|
|
20240115,180400,83958309,810,810,810,810,0
|
|
20240115,180300,83958309,810,810,810,810,0
|
|
20240115,180200,83958309,810,810,810,810,0
|
|
20240115,180100,83958309,810,810,810,810,0
|
|
20240115,180000,83958309,810,810,810,810,0
|
|
20240115,175900,83958309,810,810,810,810,0
|
|
20240115,175800,83958309,810,810,810,810,0
|
|
20240115,175700,83958309,810,810,810,810,0
|
|
20240115,175600,83958309,810,810,810,810,0
|
|
20240115,175500,83958309,810,810,810,810,0
|
|
20240115,175400,83958309,810,810,810,810,0
|
|
20240115,175300,83958309,810,810,810,810,0
|
|
20240115,175200,83958309,810,810,810,810,0
|
|
20240115,175100,83958309,810,810,810,810,0
|
|
20240115,175000,83958309,810,810,810,810,0
|
|
20240115,174900,83958309,810,810,810,810,0
|
|
20240115,174800,83958309,810,810,810,810,0
|
|
20240115,174700,83958309,810,810,810,810,0
|
|
20240115,174600,83958309,810,810,810,810,0
|
|
20240115,174500,83958309,810,810,810,810,0
|
|
20240115,174400,83958309,810,810,810,810,0
|
|
20240115,174300,83958309,810,810,810,810,0
|
|
20240115,174200,83958309,810,810,810,810,0
|
|
20240115,174100,83958309,810,810,810,810,0
|
|
20240115,174000,83958309,810,810,810,810,384
|
|
20240115,173900,83958309,810,810,810,810,0
|
|
20240115,173800,83958309,810,810,810,810,0
|
|
20240115,173700,83958309,810,810,810,810,0
|
|
20240115,173600,83958309,810,810,810,810,0
|
|
20240115,173500,83958309,810,810,810,810,0
|
|
20240115,173400,83958309,810,810,810,810,0
|
|
20240115,173300,83958309,810,810,810,810,0
|
|
20240115,173200,83958309,810,810,810,810,0
|
|
20240115,173100,83958309,810,810,810,810,0
|
|
20240115,173000,83958309,810,810,810,810,0
|
|
20240115,172900,83958309,810,810,810,810,0
|
|
20240115,172800,83958309,810,810,810,810,0
|
|
20240115,172700,83958309,810,810,810,810,0
|
|
20240115,172600,83958309,810,810,810,810,0
|
|
20240115,172500,83958309,810,810,810,810,0
|
|
20240115,172400,83958309,810,810,810,810,0
|
|
20240115,172300,83958309,810,810,810,810,0
|
|
20240115,172200,83958309,810,810,810,810,0
|
|
20240115,172100,83958309,810,810,810,810,0
|
|
20240115,172000,83958309,810,810,810,810,0
|
|
20240115,171900,83958309,810,810,810,810,0
|
|
20240115,171800,83958309,810,810,810,810,0
|
|
20240115,171700,83958309,810,810,810,810,0
|
|
20240115,171600,83958309,810,810,810,810,0
|
|
20240115,171500,83958309,810,810,810,810,0
|
|
20240115,171400,83958309,810,810,810,810,0
|
|
20240115,171300,83958309,810,810,810,810,0
|
|
20240115,171200,83958309,810,810,810,810,0
|
|
20240115,171100,83958309,810,810,810,810,0
|
|
20240115,171000,83958309,810,810,810,810,384
|
|
20240115,170900,83958309,810,810,810,810,0
|
|
20240115,170800,83958309,810,810,810,810,0
|
|
20240115,170700,83958309,810,810,810,810,0
|
|
20240115,170600,83958309,810,810,810,810,0
|
|
20240115,170500,83958309,810,810,810,810,0
|
|
20240115,170400,83958309,810,810,810,810,0
|
|
20240115,170300,83958309,810,810,810,810,0
|
|
20240115,170200,83958309,810,810,810,810,0
|
|
20240115,170100,83958309,810,810,810,810,0
|
|
20240115,170000,83958309,810,810,810,810,0
|
|
20240115,165900,83958309,810,810,810,810,0
|
|
20240115,165800,83958309,810,810,810,810,0
|
|
20240115,165700,83958309,810,810,810,810,0
|
|
20240115,165600,83958309,810,810,810,810,0
|
|
20240115,165500,83958309,810,810,810,810,0
|
|
20240115,165400,83958309,810,810,810,810,0
|
|
20240115,165300,83958309,810,810,810,810,0
|
|
20240115,165200,83958309,810,810,810,810,0
|
|
20240115,165100,83958309,810,810,810,810,0
|
|
20240115,165000,83958309,810,810,810,810,0
|
|
20240115,164900,83958309,810,810,810,810,0
|
|
20240115,164800,83958309,810,810,810,810,0
|
|
20240115,164700,83958309,810,810,810,810,0
|
|
20240115,164600,83958309,810,810,810,810,0
|
|
20240115,164500,83958309,810,810,810,810,0
|
|
20240115,164400,83958309,810,810,810,810,0
|
|
20240115,164300,83958309,810,810,810,810,0
|
|
20240115,164200,83958309,810,810,810,810,0
|
|
20240115,164100,83958309,810,810,810,810,0
|
|
20240115,164000,83958309,810,810,810,810,384
|
|
20240115,163900,83958309,810,810,810,810,0
|
|
20240115,163800,83958309,810,810,810,810,0
|
|
20240115,163700,83958309,810,810,810,810,0
|
|
20240115,163600,83958309,810,810,810,810,0
|
|
20240115,163500,83958309,810,810,810,810,0
|
|
20240115,163400,83958309,810,810,810,810,0
|
|
20240115,163300,83958309,810,810,810,810,0
|
|
20240115,163200,83958309,810,810,810,810,0
|
|
20240115,163100,83958309,810,810,810,810,0
|
|
20240115,163000,83958309,810,810,810,810,0
|
|
20240115,162900,83958309,810,810,810,810,0
|
|
20240115,162800,83958309,810,810,810,810,0
|
|
20240115,162700,83958309,810,810,810,810,0
|
|
20240115,162600,83958309,810,810,810,810,0
|
|
20240115,162500,83958309,810,810,810,810,0
|
|
20240115,162400,83958309,810,810,810,810,0
|
|
20240115,162300,83958309,810,810,810,810,0
|
|
20240115,162200,83958309,810,810,810,810,0
|
|
20240115,162100,83958309,810,810,810,810,0
|
|
20240115,162000,83958309,810,810,810,810,0
|
|
20240115,161900,83958309,810,810,810,810,0
|
|
20240115,161800,83958309,810,810,810,810,0
|
|
20240115,161700,83958309,810,810,810,810,0
|
|
20240115,161600,83958309,810,810,810,810,0
|
|
20240115,161500,83958309,810,810,810,810,0
|
|
20240115,161400,83958309,810,810,810,810,0
|
|
20240115,161300,83958309,810,810,810,810,0
|
|
20240115,161200,83958309,810,810,810,810,0
|
|
20240115,161100,83958309,810,810,810,810,0
|
|
20240115,161000,83958309,810,810,810,810,384
|
|
20240115,160900,83958309,810,810,810,810,0
|
|
20240115,160800,83958309,810,810,810,810,0
|
|
20240115,160700,83958309,810,810,810,810,0
|
|
20240115,160600,83958309,810,810,810,810,0
|
|
20240115,160500,83958309,810,810,810,810,0
|
|
20240115,160400,83958309,810,810,810,810,0
|
|
20240115,160300,83958309,810,810,810,810,0
|
|
20240115,160200,83958309,810,810,810,810,0
|
|
20240115,160100,83958309,810,810,810,810,0
|
|
20240115,160000,83958309,810,810,810,810,0
|
|
20240115,155900,83958309,810,810,810,810,0
|
|
20240115,155800,83958309,810,810,810,810,0
|
|
20240115,155700,83958309,810,810,810,810,0
|
|
20240115,155600,83958309,810,810,810,810,0
|
|
20240115,155500,83958309,810,810,810,810,0
|
|
20240115,155400,83958309,810,810,810,810,0
|
|
20240115,155300,83958309,810,810,810,810,0
|
|
20240115,155200,83958309,810,810,810,810,0
|
|
20240115,155100,83958309,810,810,810,810,0
|
|
20240115,155000,83958309,810,810,810,810,0
|
|
20240115,154900,83958309,810,810,810,810,0
|
|
20240115,154800,83958309,810,810,810,810,0
|
|
20240115,154700,83958309,810,810,810,810,0
|
|
20240115,154600,83958309,810,810,810,810,0
|
|
20240115,154500,83958309,810,810,810,810,0
|
|
20240115,154400,83958309,810,810,810,810,0
|
|
20240115,154300,83958309,810,810,810,810,0
|
|
20240115,154200,83958309,810,810,810,810,0
|
|
20240115,154100,83958309,810,810,810,810,0
|
|
20240115,154000,83958309,810,810,810,810,384
|
|
20240115,153900,83958309,810,810,810,810,0
|
|
20240115,153800,83958309,810,810,810,810,0
|
|
20240115,153700,83958309,810,810,810,810,0
|
|
20240115,153600,83958309,810,810,810,810,0
|
|
20240115,153500,83958309,810,810,810,810,0
|
|
20240115,153400,83958309,810,810,810,810,0
|
|
20240115,153300,83958309,810,810,810,810,0
|
|
20240115,153200,83958309,810,810,810,810,0
|
|
20240115,153100,83958309,810,810,810,810,0
|
|
20240115,153000,83958309,810,810,810,810,384
|
|
20240115,152900,83647269,807,807,807,807,0
|
|
20240115,152800,83647269,807,807,807,807,0
|
|
20240115,152700,83647269,807,807,807,807,0
|
|
20240115,152600,83647269,807,807,807,807,0
|
|
20240115,152500,83647269,807,807,807,807,0
|
|
20240115,152400,83647269,807,807,807,807,0
|
|
20240115,152300,83647269,807,807,807,807,0
|
|
20240115,152200,83647269,807,807,807,807,0
|
|
20240115,152100,83647269,807,807,807,807,0
|
|
20240115,152000,83647269,807,807,807,807,0
|
|
20240115,151900,83647269,807,807,807,807,0
|
|
20240115,151800,83647269,807,807,807,807,0
|
|
20240115,151700,83647269,807,807,807,807,0
|
|
20240115,151600,83647269,807,807,807,807,3
|
|
20240115,151500,83644848,808,808,808,808,0
|
|
20240115,151400,83644848,808,808,808,808,397
|
|
20240115,151300,83324072,810,810,810,810,0
|
|
20240115,151200,83324072,810,810,810,810,0
|
|
20240115,151100,83324072,810,810,810,810,838
|
|
20240115,151000,82645292,807,807,807,807,0
|
|
20240115,150900,82645292,807,807,807,807,0
|
|
20240115,150800,82645292,807,807,807,807,0
|
|
20240115,150700,82645292,807,807,807,807,0
|
|
20240115,150600,82645292,807,807,807,807,0
|
|
20240115,150500,82645292,807,807,807,807,0
|
|
20240115,150400,82645292,807,807,807,807,0
|
|
20240115,150300,82645292,807,807,807,807,250
|
|
20240115,150200,82443542,806,806,806,806,0
|
|
20240115,150100,82443542,806,807,807,806,563
|
|
20240115,150000,81989699,807,807,807,807,0
|
|
20240115,145900,81989699,807,807,807,807,0
|
|
20240115,145800,81989699,807,807,807,807,0
|
|
20240115,145700,81989699,807,807,807,807,0
|
|
20240115,145600,81989699,807,807,807,807,0
|
|
20240115,145500,81989699,807,807,807,807,144
|
|
20240115,145400,81873491,807,807,807,807,0
|
|
20240115,145300,81873491,807,807,807,807,0
|
|
20240115,145200,81873491,807,807,807,807,1000
|
|
20240115,145100,81066491,810,810,810,810,0
|
|
20240115,145000,81066491,810,810,810,810,18
|
|
20240115,144900,81051911,810,810,810,810,0
|
|
20240115,144800,81051911,810,810,810,810,0
|
|
20240115,144700,81051911,810,810,810,810,0
|
|
20240115,144600,81051911,810,810,810,810,0
|
|
20240115,144500,81051911,810,810,810,810,0
|
|
20240115,144400,81051911,810,810,810,810,0
|
|
20240115,144300,81051911,810,810,810,810,1
|
|
20240115,144200,81051101,807,807,807,807,0
|
|
20240115,144100,81051101,807,807,807,807,0
|
|
20240115,144000,81051101,807,807,807,807,960
|
|
20240115,143900,80276381,808,809,809,808,1821
|
|
20240115,143800,78803693,809,809,809,809,0
|
|
20240115,143700,78803693,809,809,809,809,554
|
|
20240115,143600,78355507,809,809,809,809,0
|
|
20240115,143500,78355507,809,809,809,809,0
|
|
20240115,143400,78355507,809,809,809,809,0
|
|
20240115,143300,78355507,809,809,809,809,0
|
|
20240115,143200,78355507,809,809,809,809,0
|
|
20240115,143100,78355507,809,809,809,809,126
|
|
20240115,143000,78253573,810,810,810,810,74
|
|
20240115,142900,78193633,810,810,810,810,0
|
|
20240115,142800,78193633,810,810,810,810,0
|
|
20240115,142700,78193633,810,810,810,810,0
|
|
20240115,142600,78193633,810,810,810,810,0
|
|
20240115,142500,78193633,810,810,810,810,700
|
|
20240115,142400,77626633,811,812,812,811,102
|
|
20240115,142300,77543910,812,812,812,812,0
|
|
20240115,142200,77543910,812,812,812,812,0
|
|
20240115,142100,77543910,812,812,812,812,97
|
|
20240115,142000,77465146,812,812,812,812,2
|
|
20240115,141900,77463522,812,812,812,812,0
|
|
20240115,141800,77463522,812,812,812,812,0
|
|
20240115,141700,77463522,812,812,812,812,0
|
|
20240115,141600,77463522,812,812,812,812,0
|
|
20240115,141500,77463522,812,812,812,812,0
|
|
20240115,141400,77463522,812,812,812,812,0
|
|
20240115,141300,77463522,812,812,812,812,1
|
|
20240115,141200,77462710,813,813,813,813,0
|
|
20240115,141100,77462710,813,813,813,813,0
|
|
20240115,141000,77462710,813,813,813,813,1
|
|
20240115,140900,77461897,810,811,811,810,13
|
|
20240115,140800,77451362,810,810,810,810,0
|
|
20240115,140700,77451362,810,810,810,810,0
|
|
20240115,140600,77451362,810,810,810,810,0
|
|
20240115,140500,77451362,810,810,810,810,0
|
|
20240115,140400,77451362,810,810,810,810,0
|
|
20240115,140300,77451362,810,810,810,810,0
|
|
20240115,140200,77451362,810,810,810,810,0
|
|
20240115,140100,77451362,810,810,810,810,0
|
|
20240115,140000,77451362,810,810,810,810,0
|
|
20240115,135900,77451362,810,810,810,810,0
|
|
20240115,135800,77451362,810,810,810,810,0
|
|
20240115,135700,77451362,810,810,810,810,0
|
|
20240115,135600,77451362,810,810,810,810,0
|
|
20240115,135500,77451362,810,810,810,810,0
|
|
20240115,135400,77451362,810,810,810,810,0
|
|
20240115,135300,77451362,810,810,810,810,131
|
|
20240115,135200,77345252,810,810,810,810,10
|
|
20240115,135100,77337152,810,810,810,810,0
|
|
20240115,135000,77337152,810,810,810,810,305
|
|
20240115,134900,77090102,809,809,809,809,0
|
|
20240115,134800,77090102,809,809,809,809,0
|
|
20240115,134700,77090102,809,809,809,809,0
|
|
20240115,134600,77090102,809,809,809,809,0
|
|
20240115,134500,77090102,809,809,809,809,0
|
|
20240115,134400,77090102,809,810,810,809,1721
|
|
20240115,134300,75697759,811,812,812,811,22
|
|
20240115,134200,75679905,812,812,812,812,60
|
|
20240115,134100,75631185,813,813,813,813,1
|
|
20240115,134000,75630372,813,813,813,813,0
|
|
20240115,133900,75630372,813,813,813,813,0
|
|
20240115,133800,75630372,813,813,813,813,0
|
|
20240115,133700,75630372,813,813,813,813,0
|
|
20240115,133600,75630372,813,813,813,813,0
|
|
20240115,133500,75630372,813,813,813,813,1
|
|
20240115,133400,75629559,810,810,810,810,0
|
|
20240115,133300,75629559,810,810,810,810,0
|
|
20240115,133200,75629559,810,811,811,810,50
|
|
20240115,133100,75589058,812,812,812,812,0
|
|
20240115,133000,75589058,812,812,812,812,2
|
|
20240115,132900,75587434,812,812,812,812,0
|
|
20240115,132800,75587434,812,812,812,812,0
|
|
20240115,132700,75587434,812,812,812,812,0
|
|
20240115,132600,75587434,812,812,812,812,0
|
|
20240115,132500,75587434,812,812,812,812,0
|
|
20240115,132400,75587434,812,812,812,812,0
|
|
20240115,132300,75587434,812,812,812,812,0
|
|
20240115,132200,75587434,812,812,812,812,0
|
|
20240115,132100,75587434,812,812,812,812,0
|
|
20240115,132000,75587434,812,812,812,812,10
|
|
20240115,131900,75579314,813,813,813,813,0
|
|
20240115,131800,75579314,813,813,813,813,100
|
|
20240115,131700,75498014,813,813,813,813,200
|
|
20240115,131600,75335414,813,813,813,813,0
|
|
20240115,131500,75335414,813,813,813,813,0
|
|
20240115,131400,75335414,813,813,813,813,0
|
|
20240115,131300,75335414,813,813,813,813,0
|
|
20240115,131200,75335414,813,813,813,813,0
|
|
20240115,131100,75335414,813,813,813,813,100
|
|
20240115,131000,75254114,813,813,813,813,0
|
|
20240115,130900,75254114,813,813,813,813,0
|
|
20240115,130800,75254114,813,813,813,813,0
|
|
20240115,130700,75254114,813,813,813,813,0
|
|
20240115,130600,75254114,813,813,813,813,0
|
|
20240115,130500,75254114,813,813,813,813,0
|
|
20240115,130400,75254114,813,813,813,813,2
|
|
20240115,130300,75252488,813,813,813,813,0
|
|
20240115,130200,75252488,813,813,813,813,1000
|
|
20240115,130100,74439488,813,813,813,813,0
|
|
20240115,130000,74439488,813,813,813,813,0
|
|
20240115,125900,74439488,813,813,813,813,0
|
|
20240115,125800,74439488,813,813,813,813,0
|
|
20240115,125700,74439488,813,813,813,813,0
|
|
20240115,125600,74439488,813,813,813,813,1
|
|
20240115,125500,74438675,808,808,808,808,111
|
|
20240115,125400,74348987,809,810,810,809,1533
|
|
20240115,125300,73107765,811,811,811,811,356
|
|
20240115,125200,72819049,811,811,811,811,0
|
|
20240115,125100,72819049,811,811,811,811,0
|
|
20240115,125000,72819049,811,811,811,811,0
|
|
20240115,124900,72819049,811,811,811,811,0
|
|
20240115,124800,72819049,811,811,811,811,0
|
|
20240115,124700,72819049,811,811,811,811,0
|
|
20240115,124600,72819049,811,811,811,811,0
|
|
20240115,124500,72819049,811,811,811,811,0
|
|
20240115,124400,72819049,811,811,811,811,0
|
|
20240115,124300,72819049,811,811,811,811,0
|
|
20240115,124200,72819049,811,811,811,811,0
|
|
20240115,124100,72819049,811,811,811,811,0
|
|
20240115,124000,72819049,811,811,811,811,0
|
|
20240115,123900,72819049,811,811,811,811,0
|
|
20240115,123800,72819049,811,811,811,811,0
|
|
20240115,123700,72819049,811,811,811,811,500
|
|
20240115,123600,72413549,811,811,811,811,0
|
|
20240115,123500,72413549,811,811,811,811,0
|
|
20240115,123400,72413549,811,811,811,811,100
|
|
20240115,123300,72332449,811,811,811,811,100
|
|
20240115,123200,72251349,811,811,811,811,100
|
|
20240115,123100,72170249,811,811,811,811,0
|
|
20240115,123000,72170249,811,811,811,811,0
|
|
20240115,122900,72170249,811,811,811,811,0
|
|
20240115,122800,72170249,811,811,811,811,0
|
|
20240115,122700,72170249,811,811,811,811,0
|
|
20240115,122600,72170249,811,811,811,811,51
|
|
20240115,122500,72128888,814,814,814,814,100
|
|
20240115,122400,72047488,814,814,814,814,0
|
|
20240115,122300,72047488,814,814,814,814,0
|
|
20240115,122200,72047488,814,814,814,814,0
|
|
20240115,122100,72047488,814,814,814,814,0
|
|
20240115,122000,72047488,814,814,814,814,0
|
|
20240115,121900,72047488,814,814,814,814,0
|
|
20240115,121800,72047488,814,814,814,814,9
|
|
20240115,121700,72040162,814,814,814,814,0
|
|
20240115,121600,72040162,814,814,814,814,0
|
|
20240115,121500,72040162,814,810,814,810,44
|
|
20240115,121400,72004402,814,814,814,814,0
|
|
20240115,121300,72004402,814,814,814,814,5
|
|
20240115,121200,72000332,814,814,814,814,0
|
|
20240115,121100,72000332,814,813,814,813,509
|
|
20240115,121000,71586505,811,811,811,811,1
|
|
20240115,120900,71585694,813,813,813,813,0
|
|
20240115,120800,71585694,813,813,813,813,10
|
|
20240115,120700,71577564,810,810,810,810,16
|
|
20240115,120600,71564604,810,810,810,810,1773
|
|
20240115,120500,70128474,813,813,813,813,0
|
|
20240115,120400,70128474,813,813,813,813,0
|
|
20240115,120300,70128474,813,813,813,813,0
|
|
20240115,120200,70128474,813,813,813,813,0
|
|
20240115,120100,70128474,813,813,813,813,0
|
|
20240115,120000,70128474,813,813,813,813,0
|
|
20240115,115900,70128474,813,813,813,813,0
|
|
20240115,115800,70128474,813,813,813,813,0
|
|
20240115,115700,70128474,813,813,813,813,0
|
|
20240115,115600,70128474,813,813,813,813,0
|
|
20240115,115500,70128474,813,813,813,813,0
|
|
20240115,115400,70128474,813,813,813,813,0
|
|
20240115,115300,70128474,813,813,813,813,0
|
|
20240115,115200,70128474,813,813,813,813,0
|
|
20240115,115100,70128474,813,813,813,813,0
|
|
20240115,115000,70128474,813,813,813,813,0
|
|
20240115,114900,70128474,813,813,813,813,0
|
|
20240115,114800,70128474,813,813,813,813,0
|
|
20240115,114700,70128474,813,813,813,813,0
|
|
20240115,114600,70128474,813,813,813,813,0
|
|
20240115,114500,70128474,813,813,813,813,1
|
|
20240115,114400,70127661,813,813,813,813,0
|
|
20240115,114300,70127661,813,813,813,813,0
|
|
20240115,114200,70127661,813,813,813,813,1
|
|
20240115,114100,70126848,813,813,813,813,0
|
|
20240115,114000,70126848,813,813,813,813,0
|
|
20240115,113900,70126848,813,813,813,813,0
|
|
20240115,113800,70126848,813,813,813,813,0
|
|
20240115,113700,70126848,813,813,813,813,0
|
|
20240115,113600,70126848,813,813,813,813,0
|
|
20240115,113500,70126848,813,813,813,813,1
|
|
20240115,113400,70126035,813,813,813,813,9
|
|
20240115,113300,70118718,813,813,813,813,0
|
|
20240115,113200,70118718,813,813,813,813,1
|
|
20240115,113100,70117905,806,813,813,806,331
|
|
20240115,113000,69850293,810,810,810,810,0
|
|
20240115,112900,69850293,810,810,810,810,0
|
|
20240115,112800,69850293,810,810,810,810,0
|
|
20240115,112700,69850293,810,810,810,810,0
|
|
20240115,112600,69850293,810,810,810,810,0
|
|
20240115,112500,69850293,810,810,810,810,0
|
|
20240115,112400,69850293,810,810,810,810,0
|
|
20240115,112300,69850293,810,810,810,810,0
|
|
20240115,112200,69850293,810,810,810,810,0
|
|
20240115,112100,69850293,810,810,810,810,3
|
|
20240115,112000,69847863,811,811,811,811,15
|
|
20240115,111900,69835698,813,813,813,813,0
|
|
20240115,111800,69835698,813,813,813,813,360
|
|
20240115,111700,69543018,813,813,813,813,120
|
|
20240115,111600,69445458,813,813,813,813,20
|
|
20240115,111500,69429198,813,813,813,813,0
|
|
20240115,111400,69429198,813,813,813,813,0
|
|
20240115,111300,69429198,813,809,814,809,2774
|
|
20240115,111200,67184941,809,808,809,808,508
|
|
20240115,111100,66774467,808,808,808,808,0
|
|
20240115,111000,66774467,808,808,808,808,1
|
|
20240115,110900,66773659,808,808,808,808,0
|
|
20240115,110800,66773659,808,808,808,808,1
|
|
20240115,110700,66772851,803,803,803,803,0
|
|
20240115,110600,66772851,803,803,803,803,0
|
|
20240115,110500,66772851,803,803,803,803,0
|
|
20240115,110400,66772851,803,803,803,803,0
|
|
20240115,110300,66772851,803,803,803,803,0
|
|
20240115,110200,66772851,803,803,803,803,0
|
|
20240115,110100,66772851,803,803,803,803,0
|
|
20240115,110000,66772851,803,803,803,803,0
|
|
20240115,105900,66772851,803,807,807,803,2250
|
|
20240115,105800,64964703,809,808,809,808,1708
|
|
20240115,105700,63583773,808,808,808,808,0
|
|
20240115,105600,63583773,808,808,808,808,0
|
|
20240115,105500,63583773,808,808,808,808,15
|
|
20240115,105400,63571653,808,808,808,808,8
|
|
20240115,105300,63565189,808,808,808,808,22
|
|
20240115,105200,63547413,808,808,808,808,5
|
|
20240115,105100,63543373,808,808,808,808,0
|
|
20240115,105000,63543373,808,808,808,808,15
|
|
20240115,104900,63531253,808,808,808,808,55
|
|
20240115,104800,63486813,808,808,808,808,5
|
|
20240115,104700,63482773,808,808,808,808,0
|
|
20240115,104600,63482773,808,808,808,808,0
|
|
20240115,104500,63482773,808,808,808,808,15
|
|
20240115,104400,63470653,808,808,808,808,15
|
|
20240115,104300,63458533,808,808,808,808,0
|
|
20240115,104200,63458533,808,808,808,808,7
|
|
20240115,104100,63452877,808,808,808,808,5
|
|
20240115,104000,63448837,808,808,808,808,8
|
|
20240115,103900,63442373,808,808,808,808,7
|
|
20240115,103800,63436717,808,808,808,808,0
|
|
20240115,103700,63436717,808,808,808,808,0
|
|
20240115,103600,63436717,808,808,808,808,1
|
|
20240115,103500,63435909,802,808,808,802,1010
|
|
20240115,103400,62625235,803,803,803,803,0
|
|
20240115,103300,62625235,803,804,804,803,1544
|
|
20240115,103200,61384427,804,804,804,804,986
|
|
20240115,103100,60591683,804,804,804,804,0
|
|
20240115,103000,60591683,804,804,804,804,10
|
|
20240115,102900,60583643,802,807,807,802,33830
|
|
20240115,102800,33402381,808,808,808,808,0
|
|
20240115,102700,33402381,808,808,808,808,0
|
|
20240115,102600,33402381,808,808,808,808,598
|
|
20240115,102500,32919197,807,807,807,807,0
|
|
20240115,102400,32919197,807,807,807,807,728
|
|
20240115,102300,32331701,807,807,807,807,0
|
|
20240115,102200,32331701,807,807,807,807,700
|
|
20240115,102100,31766801,808,808,808,808,100
|
|
20240115,102000,31686001,808,808,808,808,20
|
|
20240115,101900,31669841,808,807,808,807,372
|
|
20240115,101800,31369607,807,807,807,807,16
|
|
20240115,101700,31356695,807,806,807,806,1526
|
|
20240115,101600,30126713,807,807,807,807,0
|
|
20240115,101500,30126713,807,807,807,807,345
|
|
20240115,101400,29848298,807,807,807,807,1771
|
|
20240115,101300,28419101,807,807,807,807,0
|
|
20240115,101200,28419101,807,807,807,807,35
|
|
20240115,101100,28390856,807,807,807,807,0
|
|
20240115,101000,28390856,807,807,807,807,3
|
|
20240115,100900,28388435,808,808,808,808,0
|
|
20240115,100800,28388435,808,808,808,808,2
|
|
20240115,100700,28386819,808,808,808,808,120
|
|
20240115,100600,28289859,808,808,808,808,0
|
|
20240115,100500,28289859,808,808,808,808,0
|
|
20240115,100400,28289859,808,808,808,808,2
|
|
20240115,100300,28288243,808,808,808,808,0
|
|
20240115,100200,28288243,808,808,808,808,0
|
|
20240115,100100,28288243,808,808,808,808,0
|
|
20240115,100000,28288243,808,808,808,808,0
|
|
20240115,095900,28288243,808,808,808,808,1
|
|
20240115,095800,28287435,807,807,807,807,1045
|
|
20240115,095700,27444120,805,806,806,805,1550
|
|
20240115,095600,26196010,807,807,807,807,31
|
|
20240115,095500,26170993,806,806,806,806,200
|
|
20240115,095400,26009793,806,806,806,806,700
|
|
20240115,095300,25445593,807,807,807,806,1283
|
|
20240115,095200,24411435,807,807,807,807,65
|
|
20240115,095100,24358980,806,807,807,806,45
|
|
20240115,095000,24322673,807,807,807,807,360
|
|
20240115,094900,24032153,807,807,807,807,61
|
|
20240115,094800,23982926,807,807,807,807,100
|
|
20240115,094700,23902226,807,807,807,807,837
|
|
20240115,094600,23226767,809,809,809,809,0
|
|
20240115,094500,23226767,809,809,809,809,0
|
|
20240115,094400,23226767,809,809,809,809,2
|
|
20240115,094300,23225149,809,809,809,809,0
|
|
20240115,094200,23225149,809,809,809,809,6
|
|
20240115,094100,23220295,808,808,808,808,700
|
|
20240115,094000,22654695,809,809,809,809,9
|
|
20240115,093900,22647414,809,809,809,809,0
|
|
20240115,093800,22647414,809,809,809,809,290
|
|
20240115,093700,22412804,809,809,809,809,10
|
|
20240115,093600,22404714,809,809,809,809,1
|
|
20240115,093500,22403905,809,809,809,809,1
|
|
20240115,093400,22403096,809,809,809,809,0
|
|
20240115,093300,22403096,809,809,809,809,0
|
|
20240115,093200,22403096,809,809,809,809,3
|
|
20240115,093100,22400669,809,810,810,809,497
|
|
20240115,093000,21998496,810,810,810,810,50
|
|
20240115,092900,21957996,810,810,810,810,0
|
|
20240115,092800,21957996,810,810,810,810,3
|
|
20240115,092700,21955566,809,809,809,809,900
|
|
20240115,092600,21227466,809,809,809,809,50
|
|
20240115,092500,21187016,809,809,809,809,0
|
|
20240115,092400,21187016,809,809,809,809,209
|
|
20240115,092300,21017935,809,809,809,809,0
|
|
20240115,092200,21017935,809,809,809,809,0
|
|
20240115,092100,21017935,809,809,810,809,604
|
|
20240115,092000,20529297,809,809,809,809,1
|
|
20240115,091900,20528488,810,810,810,810,0
|
|
20240115,091800,20528488,810,810,810,810,0
|
|
20240115,091700,20528488,810,810,810,810,309
|
|
20240115,091600,20278198,806,806,806,806,688
|
|
20240115,091500,19723670,805,805,805,805,1684
|
|
20240115,091400,18368050,805,805,805,805,333
|
|
20240115,091300,18099985,805,806,806,805,6678
|
|
20240115,091200,12722883,806,807,807,806,1904
|
|
20240115,091100,11186555,807,807,807,807,114
|
|
20240115,091000,11094557,805,807,807,805,2046
|
|
20240115,090900,9447439,807,807,807,806,1671
|
|
20240115,090800,8099239,807,807,807,807,0
|
|
20240115,090700,8099239,807,807,807,807,0
|
|
20240115,090600,8099239,807,807,807,807,0
|
|
20240115,090500,8099239,807,807,807,807,300
|
|
20240115,090400,7857139,807,807,807,807,978
|
|
20240115,090300,7067893,807,808,808,807,1000
|
|
20240115,090200,6260891,804,804,804,804,0
|
|
20240115,090100,6260891,804,809,809,804,7272
|
|
20240115,090000,407186,810,817,817,810,501
|