703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,204000,154877574,797,797,797,797,2632
|
|
20240117,203900,154877574,797,797,797,797,0
|
|
20240117,203800,154877574,797,797,797,797,0
|
|
20240117,203700,154877574,797,797,797,797,0
|
|
20240117,203600,154877574,797,797,797,797,0
|
|
20240117,203500,154877574,797,797,797,797,0
|
|
20240117,203400,154877574,797,797,797,797,0
|
|
20240117,203300,154877574,797,797,797,797,0
|
|
20240117,203200,154877574,797,797,797,797,0
|
|
20240117,203100,154877574,797,797,797,797,0
|
|
20240117,203000,154877574,797,797,797,797,0
|
|
20240117,202900,154877574,797,797,797,797,0
|
|
20240117,202800,154877574,797,797,797,797,0
|
|
20240117,202700,154877574,797,797,797,797,0
|
|
20240117,202600,154877574,797,797,797,797,0
|
|
20240117,202500,154877574,797,797,797,797,0
|
|
20240117,202400,154877574,797,797,797,797,0
|
|
20240117,202300,154877574,797,797,797,797,0
|
|
20240117,202200,154877574,797,797,797,797,0
|
|
20240117,202100,154877574,797,797,797,797,0
|
|
20240117,202000,154877574,797,797,797,797,0
|
|
20240117,201900,154877574,797,797,797,797,0
|
|
20240117,201800,154877574,797,797,797,797,0
|
|
20240117,201700,154877574,797,797,797,797,0
|
|
20240117,201600,154877574,797,797,797,797,0
|
|
20240117,201500,154877574,797,797,797,797,0
|
|
20240117,201400,154877574,797,797,797,797,0
|
|
20240117,201300,154877574,797,797,797,797,0
|
|
20240117,201200,154877574,797,797,797,797,0
|
|
20240117,201100,154877574,797,797,797,797,0
|
|
20240117,201000,154877574,797,797,797,797,2632
|
|
20240117,200900,154877574,797,797,797,797,0
|
|
20240117,200800,154877574,797,797,797,797,0
|
|
20240117,200700,154877574,797,797,797,797,0
|
|
20240117,200600,154877574,797,797,797,797,0
|
|
20240117,200500,154877574,797,797,797,797,0
|
|
20240117,200400,154877574,797,797,797,797,0
|
|
20240117,200300,154877574,797,797,797,797,0
|
|
20240117,200200,154877574,797,797,797,797,0
|
|
20240117,200100,154877574,797,797,797,797,0
|
|
20240117,200000,154877574,797,797,797,797,0
|
|
20240117,195900,154877574,797,797,797,797,0
|
|
20240117,195800,154877574,797,797,797,797,0
|
|
20240117,195700,154877574,797,797,797,797,0
|
|
20240117,195600,154877574,797,797,797,797,0
|
|
20240117,195500,154877574,797,797,797,797,0
|
|
20240117,195400,154877574,797,797,797,797,0
|
|
20240117,195300,154877574,797,797,797,797,0
|
|
20240117,195200,154877574,797,797,797,797,0
|
|
20240117,195100,154877574,797,797,797,797,0
|
|
20240117,195000,154877574,797,797,797,797,0
|
|
20240117,194900,154877574,797,797,797,797,0
|
|
20240117,194800,154877574,797,797,797,797,0
|
|
20240117,194700,154877574,797,797,797,797,0
|
|
20240117,194600,154877574,797,797,797,797,0
|
|
20240117,194500,154877574,797,797,797,797,0
|
|
20240117,194400,154877574,797,797,797,797,0
|
|
20240117,194300,154877574,797,797,797,797,0
|
|
20240117,194200,154877574,797,797,797,797,0
|
|
20240117,194100,154877574,797,797,797,797,0
|
|
20240117,194000,154877574,797,797,797,797,2632
|
|
20240117,193900,154877574,797,797,797,797,0
|
|
20240117,193800,154877574,797,797,797,797,0
|
|
20240117,193700,154877574,797,797,797,797,0
|
|
20240117,193600,154877574,797,797,797,797,0
|
|
20240117,193500,154877574,797,797,797,797,0
|
|
20240117,193400,154877574,797,797,797,797,0
|
|
20240117,193300,154877574,797,797,797,797,0
|
|
20240117,193200,154877574,797,797,797,797,0
|
|
20240117,193100,154877574,797,797,797,797,0
|
|
20240117,193000,154877574,797,797,797,797,0
|
|
20240117,192900,154877574,797,797,797,797,0
|
|
20240117,192800,154877574,797,797,797,797,0
|
|
20240117,192700,154877574,797,797,797,797,0
|
|
20240117,192600,154877574,797,797,797,797,0
|
|
20240117,192500,154877574,797,797,797,797,0
|
|
20240117,192400,154877574,797,797,797,797,0
|
|
20240117,192300,154877574,797,797,797,797,0
|
|
20240117,192200,154877574,797,797,797,797,0
|
|
20240117,192100,154877574,797,797,797,797,0
|
|
20240117,192000,154877574,797,797,797,797,0
|
|
20240117,191900,154877574,797,797,797,797,0
|
|
20240117,191800,154877574,797,797,797,797,0
|
|
20240117,191700,154877574,797,797,797,797,0
|
|
20240117,191600,154877574,797,797,797,797,0
|
|
20240117,191500,154877574,797,797,797,797,0
|
|
20240117,191400,154877574,797,797,797,797,0
|
|
20240117,191300,154877574,797,797,797,797,0
|
|
20240117,191200,154877574,797,797,797,797,0
|
|
20240117,191100,154877574,797,797,797,797,0
|
|
20240117,191000,154877574,797,797,797,797,2632
|
|
20240117,190900,154877574,797,797,797,797,0
|
|
20240117,190800,154877574,797,797,797,797,0
|
|
20240117,190700,154877574,797,797,797,797,0
|
|
20240117,190600,154877574,797,797,797,797,0
|
|
20240117,190500,154877574,797,797,797,797,0
|
|
20240117,190400,154877574,797,797,797,797,0
|
|
20240117,190300,154877574,797,797,797,797,0
|
|
20240117,190200,154877574,797,797,797,797,0
|
|
20240117,190100,154877574,797,797,797,797,0
|
|
20240117,190000,154877574,797,797,797,797,0
|
|
20240117,185900,154877574,797,797,797,797,0
|
|
20240117,185800,154877574,797,797,797,797,0
|
|
20240117,185700,154877574,797,797,797,797,0
|
|
20240117,185600,154877574,797,797,797,797,0
|
|
20240117,185500,154877574,797,797,797,797,0
|
|
20240117,185400,154877574,797,797,797,797,0
|
|
20240117,185300,154877574,797,797,797,797,0
|
|
20240117,185200,154877574,797,797,797,797,0
|
|
20240117,185100,154877574,797,797,797,797,0
|
|
20240117,185000,154877574,797,797,797,797,0
|
|
20240117,184900,154877574,797,797,797,797,0
|
|
20240117,184800,154877574,797,797,797,797,0
|
|
20240117,184700,154877574,797,797,797,797,0
|
|
20240117,184600,154877574,797,797,797,797,0
|
|
20240117,184500,154877574,797,797,797,797,0
|
|
20240117,184400,154877574,797,797,797,797,0
|
|
20240117,184300,154877574,797,797,797,797,0
|
|
20240117,184200,154877574,797,797,797,797,0
|
|
20240117,184100,154877574,797,797,797,797,0
|
|
20240117,184000,154877574,797,797,797,797,2632
|
|
20240117,183900,154877574,797,797,797,797,0
|
|
20240117,183800,154877574,797,797,797,797,0
|
|
20240117,183700,154877574,797,797,797,797,0
|
|
20240117,183600,154877574,797,797,797,797,0
|
|
20240117,183500,154877574,797,797,797,797,0
|
|
20240117,183400,154877574,797,797,797,797,0
|
|
20240117,183300,154877574,797,797,797,797,0
|
|
20240117,183200,154877574,797,797,797,797,0
|
|
20240117,183100,154877574,797,797,797,797,0
|
|
20240117,183000,154877574,797,797,797,797,0
|
|
20240117,182900,154877574,797,797,797,797,0
|
|
20240117,182800,154877574,797,797,797,797,0
|
|
20240117,182700,154877574,797,797,797,797,0
|
|
20240117,182600,154877574,797,797,797,797,0
|
|
20240117,182500,154877574,797,797,797,797,0
|
|
20240117,182400,154877574,797,797,797,797,0
|
|
20240117,182300,154877574,797,797,797,797,0
|
|
20240117,182200,154877574,797,797,797,797,0
|
|
20240117,182100,154877574,797,797,797,797,0
|
|
20240117,182000,154877574,797,797,797,797,0
|
|
20240117,181900,154877574,797,797,797,797,0
|
|
20240117,181800,154877574,797,797,797,797,0
|
|
20240117,181700,154877574,797,797,797,797,0
|
|
20240117,181600,154877574,797,797,797,797,0
|
|
20240117,181500,154877574,797,797,797,797,0
|
|
20240117,181400,154877574,797,797,797,797,0
|
|
20240117,181300,154877574,797,797,797,797,0
|
|
20240117,181200,154877574,797,797,797,797,0
|
|
20240117,181100,154877574,797,797,797,797,0
|
|
20240117,181000,154877574,797,797,797,797,2632
|
|
20240117,180900,154877574,797,797,797,797,0
|
|
20240117,180800,154877574,797,797,797,797,0
|
|
20240117,180700,154877574,797,797,797,797,0
|
|
20240117,180600,154877574,797,797,797,797,0
|
|
20240117,180500,154877574,797,797,797,797,0
|
|
20240117,180400,154877574,797,797,797,797,0
|
|
20240117,180300,154877574,797,797,797,797,0
|
|
20240117,180200,154877574,797,797,797,797,0
|
|
20240117,180100,154877574,797,797,797,797,0
|
|
20240117,180000,154877574,797,797,797,797,0
|
|
20240117,175900,154877574,797,797,797,797,0
|
|
20240117,175800,154877574,797,797,797,797,0
|
|
20240117,175700,154877574,797,797,797,797,0
|
|
20240117,175600,154877574,797,797,797,797,0
|
|
20240117,175500,154877574,797,797,797,797,0
|
|
20240117,175400,154877574,797,797,797,797,0
|
|
20240117,175300,154877574,797,797,797,797,0
|
|
20240117,175200,154877574,797,797,797,797,0
|
|
20240117,175100,154877574,797,797,797,797,0
|
|
20240117,175000,154877574,797,797,797,797,0
|
|
20240117,174900,154877574,797,797,797,797,0
|
|
20240117,174800,154877574,797,797,797,797,0
|
|
20240117,174700,154877574,797,797,797,797,0
|
|
20240117,174600,154877574,797,797,797,797,0
|
|
20240117,174500,154877574,797,797,797,797,0
|
|
20240117,174400,154877574,797,797,797,797,0
|
|
20240117,174300,154877574,797,797,797,797,0
|
|
20240117,174200,154877574,797,797,797,797,0
|
|
20240117,174100,154877574,797,797,797,797,0
|
|
20240117,174000,154877574,797,797,797,797,2632
|
|
20240117,173900,154877574,797,797,797,797,0
|
|
20240117,173800,154877574,797,797,797,797,0
|
|
20240117,173700,154877574,797,797,797,797,0
|
|
20240117,173600,154877574,797,797,797,797,0
|
|
20240117,173500,154877574,797,797,797,797,0
|
|
20240117,173400,154877574,797,797,797,797,0
|
|
20240117,173300,154877574,797,797,797,797,0
|
|
20240117,173200,154877574,797,797,797,797,0
|
|
20240117,173100,154877574,797,797,797,797,0
|
|
20240117,173000,154877574,797,797,797,797,0
|
|
20240117,172900,154877574,797,797,797,797,0
|
|
20240117,172800,154877574,797,797,797,797,0
|
|
20240117,172700,154877574,797,797,797,797,0
|
|
20240117,172600,154877574,797,797,797,797,0
|
|
20240117,172500,154877574,797,797,797,797,0
|
|
20240117,172400,154877574,797,797,797,797,0
|
|
20240117,172300,154877574,797,797,797,797,0
|
|
20240117,172200,154877574,797,797,797,797,0
|
|
20240117,172100,154877574,797,797,797,797,0
|
|
20240117,172000,154877574,797,797,797,797,0
|
|
20240117,171900,154877574,797,797,797,797,0
|
|
20240117,171800,154877574,797,797,797,797,0
|
|
20240117,171700,154877574,797,797,797,797,0
|
|
20240117,171600,154877574,797,797,797,797,0
|
|
20240117,171500,154877574,797,797,797,797,0
|
|
20240117,171400,154877574,797,797,797,797,0
|
|
20240117,171300,154877574,797,797,797,797,0
|
|
20240117,171200,154877574,797,797,797,797,0
|
|
20240117,171100,154877574,797,797,797,797,0
|
|
20240117,171000,154877574,797,797,797,797,2632
|
|
20240117,170900,154877574,797,797,797,797,0
|
|
20240117,170800,154877574,797,797,797,797,0
|
|
20240117,170700,154877574,797,797,797,797,0
|
|
20240117,170600,154877574,797,797,797,797,0
|
|
20240117,170500,154877574,797,797,797,797,0
|
|
20240117,170400,154877574,797,797,797,797,0
|
|
20240117,170300,154877574,797,797,797,797,0
|
|
20240117,170200,154877574,797,797,797,797,0
|
|
20240117,170100,154877574,797,797,797,797,0
|
|
20240117,170000,154877574,797,797,797,797,0
|
|
20240117,165900,154877574,797,797,797,797,0
|
|
20240117,165800,154877574,797,797,797,797,0
|
|
20240117,165700,154877574,797,797,797,797,0
|
|
20240117,165600,154877574,797,797,797,797,0
|
|
20240117,165500,154877574,797,797,797,797,0
|
|
20240117,165400,154877574,797,797,797,797,0
|
|
20240117,165300,154877574,797,797,797,797,0
|
|
20240117,165200,154877574,797,797,797,797,0
|
|
20240117,165100,154877574,797,797,797,797,0
|
|
20240117,165000,154877574,797,797,797,797,0
|
|
20240117,164900,154877574,797,797,797,797,0
|
|
20240117,164800,154877574,797,797,797,797,0
|
|
20240117,164700,154877574,797,797,797,797,0
|
|
20240117,164600,154877574,797,797,797,797,0
|
|
20240117,164500,154877574,797,797,797,797,0
|
|
20240117,164400,154877574,797,797,797,797,0
|
|
20240117,164300,154877574,797,797,797,797,0
|
|
20240117,164200,154877574,797,797,797,797,0
|
|
20240117,164100,154877574,797,797,797,797,0
|
|
20240117,164000,154877574,797,797,797,797,2632
|
|
20240117,163900,154877574,797,797,797,797,0
|
|
20240117,163800,154877574,797,797,797,797,0
|
|
20240117,163700,154877574,797,797,797,797,0
|
|
20240117,163600,154877574,797,797,797,797,0
|
|
20240117,163500,154877574,797,797,797,797,0
|
|
20240117,163400,154877574,797,797,797,797,0
|
|
20240117,163300,154877574,797,797,797,797,0
|
|
20240117,163200,154877574,797,797,797,797,0
|
|
20240117,163100,154877574,797,797,797,797,0
|
|
20240117,163000,154877574,797,797,797,797,0
|
|
20240117,162900,154877574,797,797,797,797,0
|
|
20240117,162800,154877574,797,797,797,797,0
|
|
20240117,162700,154877574,797,797,797,797,0
|
|
20240117,162600,154877574,797,797,797,797,0
|
|
20240117,162500,154877574,797,797,797,797,0
|
|
20240117,162400,154877574,797,797,797,797,0
|
|
20240117,162300,154877574,797,797,797,797,0
|
|
20240117,162200,154877574,797,797,797,797,0
|
|
20240117,162100,154877574,797,797,797,797,0
|
|
20240117,162000,154877574,797,797,797,797,0
|
|
20240117,161900,154877574,797,797,797,797,0
|
|
20240117,161800,154877574,797,797,797,797,0
|
|
20240117,161700,154877574,797,797,797,797,0
|
|
20240117,161600,154877574,797,797,797,797,0
|
|
20240117,161500,154877574,797,797,797,797,0
|
|
20240117,161400,154877574,797,797,797,797,0
|
|
20240117,161300,154877574,797,797,797,797,0
|
|
20240117,161200,154877574,797,797,797,797,0
|
|
20240117,161100,154877574,797,797,797,797,0
|
|
20240117,161000,154877574,797,797,797,797,2632
|
|
20240117,160900,154877574,797,797,797,797,0
|
|
20240117,160800,154877574,797,797,797,797,0
|
|
20240117,160700,154877574,797,797,797,797,0
|
|
20240117,160600,154877574,797,797,797,797,0
|
|
20240117,160500,154877574,797,797,797,797,0
|
|
20240117,160400,154877574,797,797,797,797,0
|
|
20240117,160300,154877574,797,797,797,797,0
|
|
20240117,160200,154877574,797,797,797,797,0
|
|
20240117,160100,154877574,797,797,797,797,0
|
|
20240117,160000,154877574,797,797,797,797,0
|
|
20240117,155900,154877574,797,797,797,797,0
|
|
20240117,155800,154877574,797,797,797,797,0
|
|
20240117,155700,154877574,797,797,797,797,0
|
|
20240117,155600,154877574,797,797,797,797,0
|
|
20240117,155500,154877574,797,797,797,797,0
|
|
20240117,155400,154877574,797,797,797,797,0
|
|
20240117,155300,154877574,797,797,797,797,0
|
|
20240117,155200,154877574,797,797,797,797,0
|
|
20240117,155100,154877574,797,797,797,797,0
|
|
20240117,155000,154877574,797,797,797,797,0
|
|
20240117,154900,154877574,797,797,797,797,0
|
|
20240117,154800,154877574,797,797,797,797,0
|
|
20240117,154700,154877574,797,797,797,797,0
|
|
20240117,154600,154877574,797,797,797,797,0
|
|
20240117,154500,154877574,797,797,797,797,0
|
|
20240117,154400,154877574,797,797,797,797,0
|
|
20240117,154300,154877574,797,797,797,797,0
|
|
20240117,154200,154877574,797,797,797,797,0
|
|
20240117,154100,154877574,797,797,797,797,0
|
|
20240117,154000,154877574,797,797,797,797,2632
|
|
20240117,153900,154877574,797,797,797,797,0
|
|
20240117,153800,154877574,797,797,797,797,0
|
|
20240117,153700,154877574,797,797,797,797,0
|
|
20240117,153600,154877574,797,797,797,797,0
|
|
20240117,153500,154877574,797,797,797,797,0
|
|
20240117,153400,154877574,797,797,797,797,0
|
|
20240117,153300,154877574,797,797,797,797,0
|
|
20240117,153200,154877574,797,797,797,797,0
|
|
20240117,153100,154877574,797,797,797,797,0
|
|
20240117,153000,154877574,797,797,797,797,2632
|
|
20240117,152900,152779870,797,797,797,797,0
|
|
20240117,152800,152779870,797,797,797,797,0
|
|
20240117,152700,152779870,797,797,797,797,0
|
|
20240117,152600,152779870,797,797,797,797,0
|
|
20240117,152500,152779870,797,797,797,797,0
|
|
20240117,152400,152779870,797,797,797,797,0
|
|
20240117,152300,152779870,797,797,797,797,0
|
|
20240117,152200,152779870,797,797,797,797,0
|
|
20240117,152100,152779870,797,797,797,797,0
|
|
20240117,152000,152779870,797,797,797,797,0
|
|
20240117,151900,152779870,797,797,797,797,10
|
|
20240117,151800,152771900,795,795,795,795,526
|
|
20240117,151700,152353730,794,794,794,794,0
|
|
20240117,151600,152353730,794,797,797,794,13
|
|
20240117,151500,152343378,795,797,797,795,18
|
|
20240117,151400,152329038,795,795,795,795,1
|
|
20240117,151300,152328243,795,795,795,795,0
|
|
20240117,151200,152328243,795,795,795,795,0
|
|
20240117,151100,152328243,795,795,795,795,1
|
|
20240117,151000,152327448,795,795,795,795,150
|
|
20240117,150900,152208198,794,794,794,794,0
|
|
20240117,150800,152208198,794,794,794,794,92
|
|
20240117,150700,152135150,793,793,793,793,1
|
|
20240117,150600,152134357,792,792,792,792,0
|
|
20240117,150500,152134357,792,792,792,792,0
|
|
20240117,150400,152134357,792,792,792,792,0
|
|
20240117,150300,152134357,792,792,792,792,140
|
|
20240117,150200,152023477,792,792,792,792,1
|
|
20240117,150100,152022685,792,792,792,792,0
|
|
20240117,150000,152022685,792,792,792,792,14
|
|
20240117,145900,152011597,794,794,794,794,14
|
|
20240117,145800,152000481,794,794,794,794,7
|
|
20240117,145700,151994923,794,794,794,794,0
|
|
20240117,145600,151994923,794,795,795,794,6
|
|
20240117,145500,151990154,796,796,796,796,8
|
|
20240117,145400,151983786,792,793,793,792,5000
|
|
20240117,145300,148022786,792,793,793,792,1250
|
|
20240117,145200,147032401,793,793,793,793,0
|
|
20240117,145100,147032401,793,794,794,793,2255
|
|
20240117,145000,145243174,795,795,795,795,0
|
|
20240117,144900,145243174,795,795,795,795,531
|
|
20240117,144800,144821029,795,795,795,795,0
|
|
20240117,144700,144821029,795,795,795,795,515
|
|
20240117,144600,144411604,795,795,795,795,0
|
|
20240117,144500,144411604,795,795,795,795,1
|
|
20240117,144400,144410809,795,795,795,795,0
|
|
20240117,144300,144410809,795,795,795,795,0
|
|
20240117,144200,144410809,795,795,795,795,0
|
|
20240117,144100,144410809,795,795,795,795,0
|
|
20240117,144000,144410809,795,795,795,795,0
|
|
20240117,143900,144410809,795,795,795,795,0
|
|
20240117,143800,144410809,795,795,795,795,1258
|
|
20240117,143700,143410699,796,796,796,796,1001
|
|
20240117,143600,142613903,797,797,797,797,0
|
|
20240117,143500,142613903,797,797,797,797,15
|
|
20240117,143400,142601948,797,797,797,797,10
|
|
20240117,143300,142593978,797,797,797,797,2
|
|
20240117,143200,142592384,797,797,797,797,400
|
|
20240117,143100,142273584,796,796,796,796,0
|
|
20240117,143000,142273584,796,796,796,796,0
|
|
20240117,142900,142273584,796,796,796,796,0
|
|
20240117,142800,142273584,796,796,796,796,10
|
|
20240117,142700,142265624,797,797,797,797,122
|
|
20240117,142600,142168390,797,797,797,797,0
|
|
20240117,142500,142168390,797,797,797,797,0
|
|
20240117,142400,142168390,797,797,797,797,0
|
|
20240117,142300,142168390,797,797,797,797,0
|
|
20240117,142200,142168390,797,797,797,797,0
|
|
20240117,142100,142168390,797,797,797,797,0
|
|
20240117,142000,142168390,797,797,797,797,0
|
|
20240117,141900,142168390,797,797,797,797,0
|
|
20240117,141800,142168390,797,797,797,797,0
|
|
20240117,141700,142168390,797,797,797,797,0
|
|
20240117,141600,142168390,797,797,797,797,0
|
|
20240117,141500,142168390,797,795,797,795,20
|
|
20240117,141400,142152460,795,795,795,795,10
|
|
20240117,141300,142144510,795,795,795,795,0
|
|
20240117,141200,142144510,795,795,795,795,0
|
|
20240117,141100,142144510,795,795,795,795,0
|
|
20240117,141000,142144510,795,795,795,795,0
|
|
20240117,140900,142144510,795,795,795,795,0
|
|
20240117,140800,142144510,795,795,795,795,0
|
|
20240117,140700,142144510,795,795,795,795,0
|
|
20240117,140600,142144510,795,795,795,795,5
|
|
20240117,140500,142140535,795,795,795,795,8
|
|
20240117,140400,142134175,795,795,795,795,500
|
|
20240117,140300,141736675,795,794,795,792,2157
|
|
20240117,140200,140024288,794,794,794,794,0
|
|
20240117,140100,140024288,794,794,794,794,0
|
|
20240117,140000,140024288,794,794,794,794,0
|
|
20240117,135900,140024288,794,794,794,794,1000
|
|
20240117,135800,139230288,794,794,794,794,221
|
|
20240117,135700,139054814,795,795,795,795,0
|
|
20240117,135600,139054814,795,795,795,795,0
|
|
20240117,135500,139054814,795,795,795,795,0
|
|
20240117,135400,139054814,795,795,795,795,0
|
|
20240117,135300,139054814,795,795,795,795,0
|
|
20240117,135200,139054814,795,795,795,795,0
|
|
20240117,135100,139054814,795,795,795,795,0
|
|
20240117,135000,139054814,795,795,795,795,0
|
|
20240117,134900,139054814,795,795,795,795,0
|
|
20240117,134800,139054814,795,795,795,795,0
|
|
20240117,134700,139054814,795,795,795,795,0
|
|
20240117,134600,139054814,795,795,795,795,0
|
|
20240117,134500,139054814,795,795,795,795,300
|
|
20240117,134400,138816314,795,795,795,795,0
|
|
20240117,134300,138816314,795,795,795,795,2
|
|
20240117,134200,138814724,791,791,791,791,0
|
|
20240117,134100,138814724,791,791,791,791,0
|
|
20240117,134000,138814724,791,791,791,791,0
|
|
20240117,133900,138814724,791,791,791,791,0
|
|
20240117,133800,138814724,791,794,794,791,5890
|
|
20240117,133700,134147594,795,795,795,795,0
|
|
20240117,133600,134147594,795,795,795,795,23923
|
|
20240117,133500,115128809,795,795,795,795,0
|
|
20240117,133400,115128809,795,795,795,795,0
|
|
20240117,133300,115128809,795,796,796,795,13000
|
|
20240117,133200,104791296,798,798,798,798,0
|
|
20240117,133100,104791296,798,798,798,798,0
|
|
20240117,133000,104791296,798,798,798,798,0
|
|
20240117,132900,104791296,798,798,798,798,0
|
|
20240117,132800,104791296,798,798,798,798,0
|
|
20240117,132700,104791296,798,798,798,798,1
|
|
20240117,132600,104790498,797,797,797,797,762
|
|
20240117,132500,104183184,798,798,798,798,3
|
|
20240117,132400,104180790,798,799,800,798,17644
|
|
20240117,132300,90098482,799,799,799,799,0
|
|
20240117,132200,90098482,799,799,799,799,0
|
|
20240117,132100,90098482,799,799,799,799,1004
|
|
20240117,132000,89296286,798,798,798,798,1243
|
|
20240117,131900,88304372,799,799,799,799,103
|
|
20240117,131800,88222075,799,799,799,799,0
|
|
20240117,131700,88222075,799,799,799,799,0
|
|
20240117,131600,88222075,799,799,799,799,0
|
|
20240117,131500,88222075,799,799,799,799,0
|
|
20240117,131400,88222075,799,799,799,799,0
|
|
20240117,131300,88222075,799,799,799,799,0
|
|
20240117,131200,88222075,799,799,799,799,0
|
|
20240117,131100,88222075,799,799,799,799,12
|
|
20240117,131000,88212487,799,799,799,799,10
|
|
20240117,130900,88204497,799,799,799,799,10
|
|
20240117,130800,88196507,799,799,799,799,0
|
|
20240117,130700,88196507,799,799,799,799,10
|
|
20240117,130600,88188517,799,799,799,799,10
|
|
20240117,130500,88180527,800,800,800,800,0
|
|
20240117,130400,88180527,800,800,800,800,1000
|
|
20240117,130300,87380527,799,799,799,799,4
|
|
20240117,130200,87377331,799,799,799,799,0
|
|
20240117,130100,87377331,799,799,799,799,0
|
|
20240117,130000,87377331,799,799,799,799,0
|
|
20240117,125900,87377331,799,799,799,799,10
|
|
20240117,125800,87369341,799,799,799,799,0
|
|
20240117,125700,87369341,799,799,799,799,0
|
|
20240117,125600,87369341,799,799,799,799,1
|
|
20240117,125500,87368542,799,799,799,799,100
|
|
20240117,125400,87288642,800,800,800,800,0
|
|
20240117,125300,87288642,800,800,800,800,0
|
|
20240117,125200,87288642,800,800,800,800,0
|
|
20240117,125100,87288642,800,800,800,800,0
|
|
20240117,125000,87288642,800,800,800,800,0
|
|
20240117,124900,87288642,800,800,800,800,0
|
|
20240117,124800,87288642,800,800,800,800,0
|
|
20240117,124700,87288642,800,800,800,800,0
|
|
20240117,124600,87288642,800,800,800,800,0
|
|
20240117,124500,87288642,800,800,800,800,0
|
|
20240117,124400,87288642,800,800,800,800,0
|
|
20240117,124300,87288642,800,800,800,800,0
|
|
20240117,124200,87288642,800,800,800,800,0
|
|
20240117,124100,87288642,800,800,800,800,0
|
|
20240117,124000,87288642,800,800,800,800,0
|
|
20240117,123900,87288642,800,800,800,800,1
|
|
20240117,123800,87287842,800,800,800,800,0
|
|
20240117,123700,87287842,800,800,800,800,0
|
|
20240117,123600,87287842,800,800,800,800,0
|
|
20240117,123500,87287842,800,800,800,800,0
|
|
20240117,123400,87287842,800,800,800,800,0
|
|
20240117,123300,87287842,800,800,800,800,0
|
|
20240117,123200,87287842,800,800,800,800,1
|
|
20240117,123100,87287042,798,798,798,798,0
|
|
20240117,123000,87287042,798,798,798,798,0
|
|
20240117,122900,87287042,798,798,798,798,0
|
|
20240117,122800,87287042,798,798,798,798,0
|
|
20240117,122700,87287042,798,798,798,798,0
|
|
20240117,122600,87287042,798,798,798,798,200
|
|
20240117,122500,87127442,802,802,802,802,0
|
|
20240117,122400,87127442,802,802,802,802,0
|
|
20240117,122300,87127442,802,802,802,802,0
|
|
20240117,122200,87127442,802,802,802,802,0
|
|
20240117,122100,87127442,802,802,802,802,0
|
|
20240117,122000,87127442,802,802,802,802,1
|
|
20240117,121900,87126640,798,798,798,798,0
|
|
20240117,121800,87126640,798,798,798,798,1600
|
|
20240117,121700,85849840,798,798,798,798,0
|
|
20240117,121600,85849840,798,798,798,798,0
|
|
20240117,121500,85849840,798,798,798,798,0
|
|
20240117,121400,85849840,798,798,798,798,0
|
|
20240117,121300,85849840,798,798,798,798,0
|
|
20240117,121200,85849840,798,798,798,798,0
|
|
20240117,121100,85849840,798,798,798,798,0
|
|
20240117,121000,85849840,798,798,798,798,0
|
|
20240117,120900,85849840,798,798,798,798,0
|
|
20240117,120800,85849840,798,798,798,798,0
|
|
20240117,120700,85849840,798,798,798,798,0
|
|
20240117,120600,85849840,798,798,798,798,0
|
|
20240117,120500,85849840,798,798,798,798,0
|
|
20240117,120400,85849840,798,798,798,798,0
|
|
20240117,120300,85849840,798,798,798,798,0
|
|
20240117,120200,85849840,798,798,798,798,0
|
|
20240117,120100,85849840,798,798,798,798,0
|
|
20240117,120000,85849840,798,798,798,798,0
|
|
20240117,115900,85849840,798,798,798,798,0
|
|
20240117,115800,85849840,798,798,798,798,0
|
|
20240117,115700,85849840,798,798,798,798,7026
|
|
20240117,115600,80243092,798,798,798,798,0
|
|
20240117,115500,80243092,798,798,798,798,0
|
|
20240117,115400,80243092,798,798,798,798,0
|
|
20240117,115300,80243092,798,798,798,798,0
|
|
20240117,115200,80243092,798,798,798,798,0
|
|
20240117,115100,80243092,798,798,798,798,0
|
|
20240117,115000,80243092,798,798,798,798,0
|
|
20240117,114900,80243092,798,798,798,798,0
|
|
20240117,114800,80243092,798,798,798,798,0
|
|
20240117,114700,80243092,798,799,799,798,6171
|
|
20240117,114600,75317128,803,803,803,803,10
|
|
20240117,114500,75309098,804,804,804,804,0
|
|
20240117,114400,75309098,804,804,804,804,0
|
|
20240117,114300,75309098,804,804,804,804,100
|
|
20240117,114200,75228698,799,799,799,799,0
|
|
20240117,114100,75228698,799,799,799,799,0
|
|
20240117,114000,75228698,799,799,799,799,0
|
|
20240117,113900,75228698,799,799,799,799,0
|
|
20240117,113800,75228698,799,799,799,799,998
|
|
20240117,113700,74431296,802,802,802,802,0
|
|
20240117,113600,74431296,802,802,802,802,0
|
|
20240117,113500,74431296,802,802,802,802,0
|
|
20240117,113400,74431296,802,802,802,802,0
|
|
20240117,113300,74431296,802,802,802,802,0
|
|
20240117,113200,74431296,802,802,802,802,0
|
|
20240117,113100,74431296,802,802,802,802,0
|
|
20240117,113000,74431296,802,802,802,802,0
|
|
20240117,112900,74431296,802,802,802,802,3
|
|
20240117,112800,74428890,803,803,803,803,0
|
|
20240117,112700,74428890,803,803,803,803,0
|
|
20240117,112600,74428890,803,800,803,800,1004
|
|
20240117,112500,73625684,795,795,795,795,0
|
|
20240117,112400,73625684,795,795,795,795,0
|
|
20240117,112300,73625684,795,796,796,795,600
|
|
20240117,112200,73148683,798,798,798,798,0
|
|
20240117,112100,73148683,798,798,798,798,0
|
|
20240117,112000,73148683,798,798,798,798,2
|
|
20240117,111900,73147087,798,798,798,798,0
|
|
20240117,111800,73147087,798,798,798,798,5
|
|
20240117,111700,73143097,799,799,799,799,0
|
|
20240117,111600,73143097,799,799,799,799,0
|
|
20240117,111500,73143097,799,799,799,799,0
|
|
20240117,111400,73143097,799,800,800,799,676
|
|
20240117,111300,72602972,800,800,800,800,0
|
|
20240117,111200,72602972,800,800,800,800,0
|
|
20240117,111100,72602972,800,800,800,800,10
|
|
20240117,111000,72594972,799,799,799,799,1125
|
|
20240117,110900,71696097,799,799,799,799,0
|
|
20240117,110800,71696097,799,799,799,799,300
|
|
20240117,110700,71456397,799,799,799,799,0
|
|
20240117,110600,71456397,799,799,799,799,0
|
|
20240117,110500,71456397,799,799,799,799,330
|
|
20240117,110400,71192727,799,799,799,799,0
|
|
20240117,110300,71192727,799,799,799,799,0
|
|
20240117,110200,71192727,799,799,799,799,0
|
|
20240117,110100,71192727,799,799,799,799,0
|
|
20240117,110000,71192727,799,799,799,799,50
|
|
20240117,105900,71152777,799,799,799,799,200
|
|
20240117,105800,70992977,794,794,794,794,0
|
|
20240117,105700,70992977,794,794,794,794,0
|
|
20240117,105600,70992977,794,794,794,794,0
|
|
20240117,105500,70992977,794,794,794,794,0
|
|
20240117,105400,70992977,794,794,794,794,0
|
|
20240117,105300,70992977,794,794,794,794,0
|
|
20240117,105200,70992977,794,794,794,794,0
|
|
20240117,105100,70992977,794,794,794,794,0
|
|
20240117,105000,70992977,794,794,794,794,0
|
|
20240117,104900,70992977,794,794,794,794,0
|
|
20240117,104800,70992977,794,794,794,794,0
|
|
20240117,104700,70992977,794,794,794,794,0
|
|
20240117,104600,70992977,794,794,794,794,0
|
|
20240117,104500,70992977,794,794,794,794,0
|
|
20240117,104400,70992977,794,794,794,794,0
|
|
20240117,104300,70992977,794,794,794,794,0
|
|
20240117,104200,70992977,794,795,795,794,904
|
|
20240117,104100,70275191,794,795,795,794,4400
|
|
20240117,104000,66780567,795,796,796,795,4000
|
|
20240117,103900,63599297,797,797,797,797,1095
|
|
20240117,103800,62726582,797,797,797,797,3109
|
|
20240117,103700,60248709,797,797,797,797,350
|
|
20240117,103600,59969759,797,797,797,797,0
|
|
20240117,103500,59969759,797,797,797,797,0
|
|
20240117,103400,59969759,797,797,797,797,250
|
|
20240117,103300,59770509,796,796,796,796,0
|
|
20240117,103200,59770509,796,796,796,796,0
|
|
20240117,103100,59770509,796,796,796,796,0
|
|
20240117,103000,59770509,796,796,796,796,0
|
|
20240117,102900,59770509,796,796,796,796,0
|
|
20240117,102800,59770509,796,796,796,796,0
|
|
20240117,102700,59770509,796,796,796,796,0
|
|
20240117,102600,59770509,796,796,796,796,0
|
|
20240117,102500,59770509,796,796,796,796,0
|
|
20240117,102400,59770509,796,796,796,796,0
|
|
20240117,102300,59770509,796,796,796,796,0
|
|
20240117,102200,59770509,796,796,796,796,0
|
|
20240117,102100,59770509,796,796,796,796,0
|
|
20240117,102000,59770509,796,796,796,796,100
|
|
20240117,101900,59690909,796,796,796,796,500
|
|
20240117,101800,59292909,796,796,796,796,0
|
|
20240117,101700,59292909,796,796,796,796,300
|
|
20240117,101600,59054109,796,796,796,796,229
|
|
20240117,101500,58871825,796,796,796,796,0
|
|
20240117,101400,58871825,796,796,796,796,0
|
|
20240117,101300,58871825,796,796,796,796,0
|
|
20240117,101200,58871825,796,796,796,796,0
|
|
20240117,101100,58871825,796,796,796,796,807
|
|
20240117,101000,58229453,797,798,798,796,1856
|
|
20240117,100900,56750927,799,799,799,799,0
|
|
20240117,100800,56750927,799,800,800,799,2916
|
|
20240117,100700,54419969,801,801,801,801,38
|
|
20240117,100600,54389531,801,801,801,801,300
|
|
20240117,100500,54149231,803,803,803,803,0
|
|
20240117,100400,54149231,803,803,803,803,0
|
|
20240117,100300,54149231,803,803,803,803,1110
|
|
20240117,100200,53257901,803,803,803,803,0
|
|
20240117,100100,53257901,803,803,803,803,2
|
|
20240117,100000,53256295,800,800,800,800,0
|
|
20240117,095900,53256295,800,800,800,800,0
|
|
20240117,095800,53256295,800,800,800,800,0
|
|
20240117,095700,53256295,800,800,800,800,0
|
|
20240117,095600,53256295,800,802,802,800,3753
|
|
20240117,095500,50252629,801,801,801,801,0
|
|
20240117,095400,50252629,801,801,801,801,549
|
|
20240117,095300,49812880,801,801,801,801,0
|
|
20240117,095200,49812880,801,801,801,801,300
|
|
20240117,095100,49572580,801,801,801,801,1
|
|
20240117,095000,49571779,800,801,801,800,12
|
|
20240117,094900,49562169,800,800,800,800,310
|
|
20240117,094800,49314169,800,800,800,800,0
|
|
20240117,094700,49314169,800,800,800,800,67
|
|
20240117,094600,49260569,800,800,800,800,0
|
|
20240117,094500,49260569,800,800,800,800,52
|
|
20240117,094400,49218969,801,801,801,801,1
|
|
20240117,094300,49218168,799,799,799,799,0
|
|
20240117,094200,49218168,799,799,799,799,2740
|
|
20240117,094100,47028908,799,799,799,799,0
|
|
20240117,094000,47028908,799,799,799,799,21
|
|
20240117,093900,47012129,799,799,799,799,1
|
|
20240117,093800,47011330,799,799,799,799,16
|
|
20240117,093700,46998546,799,799,799,799,1
|
|
20240117,093600,46997747,796,796,796,796,1401
|
|
20240117,093500,45882551,796,796,796,796,0
|
|
20240117,093400,45882551,796,799,799,796,41
|
|
20240117,093300,45849912,799,799,799,799,0
|
|
20240117,093200,45849912,799,799,799,799,7
|
|
20240117,093100,45844319,799,799,799,799,317
|
|
20240117,093000,45591036,799,799,799,799,0
|
|
20240117,092900,45591036,799,795,799,790,15019
|
|
20240117,092800,33704902,795,796,796,795,1028
|
|
20240117,092700,32887411,797,797,797,797,1427
|
|
20240117,092600,31750092,796,796,796,796,923
|
|
20240117,092500,31015384,797,796,797,796,3501
|
|
20240117,092400,28225470,797,797,797,797,0
|
|
20240117,092300,28225470,797,796,797,795,3668
|
|
20240117,092200,25306541,796,796,796,796,69
|
|
20240117,092100,25251617,795,795,795,795,0
|
|
20240117,092000,25251617,795,799,799,795,12189
|
|
20240117,091900,15529767,800,801,801,799,4852
|
|
20240117,091800,11648578,801,801,801,801,1840
|
|
20240117,091700,10174738,808,802,808,802,418
|
|
20240117,091600,9839496,801,801,802,801,2503
|
|
20240117,091500,7832593,801,801,801,801,2205
|
|
20240117,091400,6066388,802,802,802,802,7
|
|
20240117,091300,6060774,802,802,802,802,5
|
|
20240117,091200,6056764,802,802,802,802,1581
|
|
20240117,091100,4788802,802,802,802,802,600
|
|
20240117,091000,4307602,802,802,802,802,600
|
|
20240117,090900,3826402,802,806,806,802,3288
|
|
20240117,090800,1185922,804,804,804,804,0
|
|
20240117,090700,1185922,804,804,804,804,0
|
|
20240117,090600,1185922,804,804,804,804,0
|
|
20240117,090500,1185922,804,804,804,804,350
|
|
20240117,090400,904522,809,809,809,809,0
|
|
20240117,090300,904522,809,809,809,809,0
|
|
20240117,090200,904522,809,809,809,809,1058
|
|
20240117,090100,48600,810,810,810,810,0
|
|
20240117,090000,48600,810,810,810,810,60
|