600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185700,79899158,556,556,556,556,1957
|
|
20240117,185600,79899158,556,556,556,556,0
|
|
20240117,185500,79899158,556,556,556,556,0
|
|
20240117,185400,79899158,556,556,556,556,0
|
|
20240117,185300,79899158,556,556,556,556,0
|
|
20240117,185200,79899158,556,556,556,556,0
|
|
20240117,185100,79899158,556,556,556,556,0
|
|
20240117,185000,79899158,556,556,556,556,0
|
|
20240117,184900,79899158,556,556,556,556,0
|
|
20240117,184800,79899158,556,556,556,556,0
|
|
20240117,184700,79899158,556,556,556,556,0
|
|
20240117,184600,79899158,556,556,556,556,0
|
|
20240117,184500,79899158,556,556,556,556,0
|
|
20240117,184400,79899158,556,556,556,556,0
|
|
20240117,184300,79899158,556,556,556,556,0
|
|
20240117,184200,79899158,556,556,556,556,0
|
|
20240117,184100,79899158,556,556,556,556,0
|
|
20240117,184000,79899158,556,556,556,556,0
|
|
20240117,183900,79899158,556,556,556,556,0
|
|
20240117,183800,79899158,556,556,556,556,0
|
|
20240117,183700,79899158,556,556,556,556,0
|
|
20240117,183600,79899158,556,556,556,556,0
|
|
20240117,183500,79899158,556,556,556,556,0
|
|
20240117,183400,79899158,556,556,556,556,0
|
|
20240117,183300,79899158,556,556,556,556,0
|
|
20240117,183200,79899158,556,556,556,556,0
|
|
20240117,183100,79899158,556,556,556,556,0
|
|
20240117,183000,79899158,556,556,556,556,0
|
|
20240117,182900,79899158,556,556,556,556,0
|
|
20240117,182800,79899158,556,556,556,556,0
|
|
20240117,182700,79899158,556,556,556,556,1957
|
|
20240117,182600,79899158,556,556,556,556,0
|
|
20240117,182500,79899158,556,556,556,556,0
|
|
20240117,182400,79899158,556,556,556,556,0
|
|
20240117,182300,79899158,556,556,556,556,0
|
|
20240117,182200,79899158,556,556,556,556,0
|
|
20240117,182100,79899158,556,556,556,556,0
|
|
20240117,182000,79899158,556,556,556,556,0
|
|
20240117,181900,79899158,556,556,556,556,0
|
|
20240117,181800,79899158,556,556,556,556,0
|
|
20240117,181700,79899158,556,556,556,556,0
|
|
20240117,181600,79899158,556,556,556,556,0
|
|
20240117,181500,79899158,556,556,556,556,0
|
|
20240117,181400,79899158,556,556,556,556,0
|
|
20240117,181300,79899158,556,556,556,556,0
|
|
20240117,181200,79899158,556,556,556,556,0
|
|
20240117,181100,79899158,556,556,556,556,0
|
|
20240117,181000,79899158,556,556,556,556,0
|
|
20240117,180900,79899158,556,556,556,556,0
|
|
20240117,180800,79899158,556,556,556,556,0
|
|
20240117,180700,79899158,556,556,556,556,0
|
|
20240117,180600,79899158,556,556,556,556,0
|
|
20240117,180500,79899158,556,556,556,556,0
|
|
20240117,180400,79899158,556,556,556,556,0
|
|
20240117,180300,79899158,556,556,556,556,0
|
|
20240117,180200,79899158,556,556,556,556,0
|
|
20240117,180100,79899158,556,556,556,556,0
|
|
20240117,180000,79899158,556,556,556,556,0
|
|
20240117,175900,79899158,556,556,556,556,0
|
|
20240117,175800,79899158,556,556,556,556,0
|
|
20240117,175700,79899158,556,556,556,556,1957
|
|
20240117,175600,79899158,556,556,556,556,0
|
|
20240117,175500,79899158,556,556,556,556,0
|
|
20240117,175400,79899158,556,556,556,556,0
|
|
20240117,175300,79899158,556,556,556,556,0
|
|
20240117,175200,79899158,556,556,556,556,0
|
|
20240117,175100,79899158,556,556,556,556,0
|
|
20240117,175000,79899158,556,556,556,556,0
|
|
20240117,174900,79899158,556,556,556,556,0
|
|
20240117,174800,79899158,556,556,556,556,0
|
|
20240117,174700,79899158,556,556,556,556,0
|
|
20240117,174600,79899158,556,556,556,556,0
|
|
20240117,174500,79899158,556,556,556,556,0
|
|
20240117,174400,79899158,556,556,556,556,0
|
|
20240117,174300,79899158,556,556,556,556,0
|
|
20240117,174200,79899158,556,556,556,556,0
|
|
20240117,174100,79899158,556,556,556,556,0
|
|
20240117,174000,79899158,556,556,556,556,0
|
|
20240117,173900,79899158,556,556,556,556,0
|
|
20240117,173800,79899158,556,556,556,556,0
|
|
20240117,173700,79899158,556,556,556,556,0
|
|
20240117,173600,79899158,556,556,556,556,0
|
|
20240117,173500,79899158,556,556,556,556,0
|
|
20240117,173400,79899158,556,556,556,556,0
|
|
20240117,173300,79899158,556,556,556,556,0
|
|
20240117,173200,79899158,556,556,556,556,0
|
|
20240117,173100,79899158,556,556,556,556,0
|
|
20240117,173000,79899158,556,556,556,556,0
|
|
20240117,172900,79899158,556,556,556,556,0
|
|
20240117,172800,79899158,556,556,556,556,0
|
|
20240117,172700,79899158,556,556,556,556,1957
|
|
20240117,172600,79899158,556,556,556,556,0
|
|
20240117,172500,79899158,556,556,556,556,0
|
|
20240117,172400,79899158,556,556,556,556,0
|
|
20240117,172300,79899158,556,556,556,556,0
|
|
20240117,172200,79899158,556,556,556,556,0
|
|
20240117,172100,79899158,556,556,556,556,0
|
|
20240117,172000,79899158,556,556,556,556,0
|
|
20240117,171900,79899158,556,556,556,556,0
|
|
20240117,171800,79899158,556,556,556,556,0
|
|
20240117,171700,79899158,556,556,556,556,0
|
|
20240117,171600,79899158,556,556,556,556,0
|
|
20240117,171500,79899158,556,556,556,556,0
|
|
20240117,171400,79899158,556,556,556,556,0
|
|
20240117,171300,79899158,556,556,556,556,0
|
|
20240117,171200,79899158,556,556,556,556,0
|
|
20240117,171100,79899158,556,556,556,556,0
|
|
20240117,171000,79899158,556,556,556,556,0
|
|
20240117,170900,79899158,556,556,556,556,0
|
|
20240117,170800,79899158,556,556,556,556,0
|
|
20240117,170700,79899158,556,556,556,556,0
|
|
20240117,170600,79899158,556,556,556,556,0
|
|
20240117,170500,79899158,556,556,556,556,0
|
|
20240117,170400,79899158,556,556,556,556,0
|
|
20240117,170300,79899158,556,556,556,556,0
|
|
20240117,170200,79899158,556,556,556,556,0
|
|
20240117,170100,79899158,556,556,556,556,0
|
|
20240117,170000,79899158,556,556,556,556,0
|
|
20240117,165900,79899158,556,556,556,556,0
|
|
20240117,165800,79899158,556,556,556,556,0
|
|
20240117,165700,79899158,556,556,556,556,1957
|
|
20240117,165600,79899158,556,556,556,556,0
|
|
20240117,165500,79899158,556,556,556,556,0
|
|
20240117,165400,79899158,556,556,556,556,0
|
|
20240117,165300,79899158,556,556,556,556,0
|
|
20240117,165200,79899158,556,556,556,556,0
|
|
20240117,165100,79899158,556,556,556,556,0
|
|
20240117,165000,79899158,556,556,556,556,0
|
|
20240117,164900,79899158,556,556,556,556,0
|
|
20240117,164800,79899158,556,556,556,556,0
|
|
20240117,164700,79899158,556,556,556,556,0
|
|
20240117,164600,79899158,556,556,556,556,0
|
|
20240117,164500,79899158,556,556,556,556,0
|
|
20240117,164400,79899158,556,556,556,556,0
|
|
20240117,164300,79899158,556,556,556,556,0
|
|
20240117,164200,79899158,556,556,556,556,0
|
|
20240117,164100,79899158,556,556,556,556,0
|
|
20240117,164000,79899158,556,556,556,556,0
|
|
20240117,163900,79899158,556,556,556,556,0
|
|
20240117,163800,79899158,556,556,556,556,0
|
|
20240117,163700,79899158,556,556,556,556,0
|
|
20240117,163600,79899158,556,556,556,556,0
|
|
20240117,163500,79899158,556,556,556,556,0
|
|
20240117,163400,79899158,556,556,556,556,0
|
|
20240117,163300,79899158,556,556,556,556,0
|
|
20240117,163200,79899158,556,556,556,556,0
|
|
20240117,163100,79899158,556,556,556,556,0
|
|
20240117,163000,79899158,556,556,556,556,0
|
|
20240117,162900,79899158,556,556,556,556,0
|
|
20240117,162800,79899158,556,556,556,556,0
|
|
20240117,162700,79899158,556,556,556,556,1957
|
|
20240117,162600,79899158,556,556,556,556,0
|
|
20240117,162500,79899158,556,556,556,556,0
|
|
20240117,162400,79899158,556,556,556,556,0
|
|
20240117,162300,79899158,556,556,556,556,0
|
|
20240117,162200,79899158,556,556,556,556,0
|
|
20240117,162100,79899158,556,556,556,556,0
|
|
20240117,162000,79899158,556,556,556,556,0
|
|
20240117,161900,79899158,556,556,556,556,0
|
|
20240117,161800,79899158,556,556,556,556,0
|
|
20240117,161700,79899158,556,556,556,556,0
|
|
20240117,161600,79899158,556,556,556,556,0
|
|
20240117,161500,79899158,556,556,556,556,0
|
|
20240117,161400,79899158,556,556,556,556,0
|
|
20240117,161300,79899158,556,556,556,556,0
|
|
20240117,161200,79899158,556,556,556,556,0
|
|
20240117,161100,79899158,556,556,556,556,0
|
|
20240117,161000,79899158,556,556,556,556,0
|
|
20240117,160900,79899158,556,556,556,556,0
|
|
20240117,160800,79899158,556,556,556,556,0
|
|
20240117,160700,79899158,556,556,556,556,0
|
|
20240117,160600,79899158,556,556,556,556,0
|
|
20240117,160500,79899158,556,556,556,556,0
|
|
20240117,160400,79899158,556,556,556,556,0
|
|
20240117,160300,79899158,556,556,556,556,0
|
|
20240117,160200,79899158,556,556,556,556,0
|
|
20240117,160100,79899158,556,556,556,556,0
|
|
20240117,160000,79899158,556,556,556,556,0
|
|
20240117,155900,79899158,556,556,556,556,0
|
|
20240117,155800,79899158,556,556,556,556,0
|
|
20240117,155700,79899158,556,556,556,556,1957
|
|
20240117,155600,79899158,556,556,556,556,0
|
|
20240117,155500,79899158,556,556,556,556,0
|
|
20240117,155400,79899158,556,556,556,556,0
|
|
20240117,155300,79899158,556,556,556,556,0
|
|
20240117,155200,79899158,556,556,556,556,0
|
|
20240117,155100,79899158,556,556,556,556,0
|
|
20240117,155000,79899158,556,556,556,556,0
|
|
20240117,154900,79899158,556,556,556,556,0
|
|
20240117,154800,79899158,556,556,556,556,0
|
|
20240117,154700,79899158,556,556,556,556,0
|
|
20240117,154600,79899158,556,556,556,556,0
|
|
20240117,154500,79899158,556,556,556,556,0
|
|
20240117,154400,79899158,556,556,556,556,0
|
|
20240117,154300,79899158,556,556,556,556,0
|
|
20240117,154200,79899158,556,556,556,556,0
|
|
20240117,154100,79899158,556,556,556,556,0
|
|
20240117,154000,79899158,556,556,556,556,0
|
|
20240117,153900,79899158,556,556,556,556,0
|
|
20240117,153800,79899158,556,556,556,556,0
|
|
20240117,153700,79899158,556,556,556,556,0
|
|
20240117,153600,79899158,556,556,556,556,0
|
|
20240117,153500,79899158,556,556,556,556,0
|
|
20240117,153400,79899158,556,556,556,556,0
|
|
20240117,153300,79899158,556,556,556,556,0
|
|
20240117,153200,79899158,556,556,556,556,0
|
|
20240117,153100,79899158,556,556,556,556,0
|
|
20240117,153000,79899158,556,556,556,556,1957
|
|
20240117,152900,78811066,556,556,556,556,0
|
|
20240117,152800,78811066,556,556,556,556,0
|
|
20240117,152700,78811066,556,556,556,556,0
|
|
20240117,152600,78811066,556,556,556,556,0
|
|
20240117,152500,78811066,556,556,556,556,0
|
|
20240117,152400,78811066,556,556,556,556,0
|
|
20240117,152300,78811066,556,556,556,556,0
|
|
20240117,152200,78811066,556,556,556,556,0
|
|
20240117,152100,78811066,556,556,556,556,0
|
|
20240117,152000,78811066,556,556,556,556,0
|
|
20240117,151900,78811066,556,556,556,556,0
|
|
20240117,151800,78811066,556,556,556,556,0
|
|
20240117,151700,78811066,556,556,556,556,0
|
|
20240117,151600,78811066,556,556,556,556,0
|
|
20240117,151500,78811066,556,556,556,556,0
|
|
20240117,151400,78811066,556,556,556,556,2
|
|
20240117,151300,78809954,553,553,553,553,30
|
|
20240117,151200,78793364,556,556,556,556,0
|
|
20240117,151100,78793364,556,556,556,556,0
|
|
20240117,151000,78793364,556,556,556,556,0
|
|
20240117,150900,78793364,556,556,556,556,0
|
|
20240117,150800,78793364,556,556,556,556,0
|
|
20240117,150700,78793364,556,556,556,556,0
|
|
20240117,150600,78793364,556,556,556,556,0
|
|
20240117,150500,78793364,556,556,556,556,0
|
|
20240117,150400,78793364,556,556,556,556,0
|
|
20240117,150300,78793364,556,556,556,556,0
|
|
20240117,150200,78793364,556,556,556,556,0
|
|
20240117,150100,78793364,556,556,556,556,0
|
|
20240117,150000,78793364,556,556,556,556,11
|
|
20240117,145900,78787248,556,556,556,556,0
|
|
20240117,145800,78787248,556,556,556,556,1
|
|
20240117,145700,78786692,555,555,555,555,0
|
|
20240117,145600,78786692,555,555,555,555,0
|
|
20240117,145500,78786692,555,555,555,555,0
|
|
20240117,145400,78786692,555,555,555,555,0
|
|
20240117,145300,78786692,555,555,555,555,0
|
|
20240117,145200,78786692,555,555,555,555,0
|
|
20240117,145100,78786692,555,555,555,555,0
|
|
20240117,145000,78786692,555,555,555,555,0
|
|
20240117,144900,78786692,555,555,555,555,0
|
|
20240117,144800,78786692,555,555,555,555,0
|
|
20240117,144700,78786692,555,555,555,555,0
|
|
20240117,144600,78786692,555,555,555,555,0
|
|
20240117,144500,78786692,555,555,555,555,1
|
|
20240117,144400,78786137,554,554,554,554,0
|
|
20240117,144300,78786137,554,554,554,554,0
|
|
20240117,144200,78786137,554,554,554,554,2
|
|
20240117,144100,78785029,553,553,553,553,1
|
|
20240117,144000,78784476,552,551,552,551,934
|
|
20240117,143900,78269841,551,551,551,551,10017
|
|
20240117,143800,72750474,551,551,551,551,0
|
|
20240117,143700,72750474,551,551,551,551,250
|
|
20240117,143600,72612724,550,550,550,550,0
|
|
20240117,143500,72612724,550,550,550,550,0
|
|
20240117,143400,72612724,550,550,550,550,0
|
|
20240117,143300,72612724,550,550,550,550,0
|
|
20240117,143200,72612724,550,550,550,550,0
|
|
20240117,143100,72612724,550,550,550,550,0
|
|
20240117,143000,72612724,550,550,550,550,0
|
|
20240117,142900,72612724,550,550,550,550,0
|
|
20240117,142800,72612724,550,550,550,550,0
|
|
20240117,142700,72612724,550,550,550,550,0
|
|
20240117,142600,72612724,550,550,550,550,0
|
|
20240117,142500,72612724,550,550,550,550,0
|
|
20240117,142400,72612724,550,550,550,550,0
|
|
20240117,142300,72612724,550,550,550,550,0
|
|
20240117,142200,72612724,550,550,550,550,0
|
|
20240117,142100,72612724,550,550,550,550,0
|
|
20240117,142000,72612724,550,550,550,550,0
|
|
20240117,141900,72612724,550,550,550,550,0
|
|
20240117,141800,72612724,550,550,550,550,0
|
|
20240117,141700,72612724,550,550,550,550,0
|
|
20240117,141600,72612724,550,550,550,550,0
|
|
20240117,141500,72612724,550,550,550,550,0
|
|
20240117,141400,72612724,550,550,550,550,0
|
|
20240117,141300,72612724,550,550,550,550,0
|
|
20240117,141200,72612724,550,550,550,550,0
|
|
20240117,141100,72612724,550,550,550,550,0
|
|
20240117,141000,72612724,550,550,550,550,0
|
|
20240117,140900,72612724,550,550,550,550,0
|
|
20240117,140800,72612724,550,550,550,550,0
|
|
20240117,140700,72612724,550,550,550,550,0
|
|
20240117,140600,72612724,550,550,550,550,2030
|
|
20240117,140500,71496224,550,550,550,550,4000
|
|
20240117,140400,69296224,550,550,550,550,0
|
|
20240117,140300,69296224,550,550,550,550,0
|
|
20240117,140200,69296224,550,550,550,550,10
|
|
20240117,140100,69290724,550,550,550,550,0
|
|
20240117,140000,69290724,550,550,550,550,0
|
|
20240117,135900,69290724,550,550,550,550,0
|
|
20240117,135800,69290724,550,550,550,550,0
|
|
20240117,135700,69290724,550,550,550,550,34
|
|
20240117,135600,69272024,550,550,550,550,0
|
|
20240117,135500,69272024,550,550,550,550,0
|
|
20240117,135400,69272024,550,550,550,550,1822
|
|
20240117,135300,68269924,550,550,550,550,100
|
|
20240117,135200,68214924,550,550,550,550,0
|
|
20240117,135100,68214924,550,550,550,550,0
|
|
20240117,135000,68214924,550,550,550,550,0
|
|
20240117,134900,68214924,550,550,550,550,194
|
|
20240117,134800,68108224,550,550,550,550,0
|
|
20240117,134700,68108224,550,550,550,550,70
|
|
20240117,134600,68069724,549,549,549,549,1600
|
|
20240117,134500,67191324,550,550,550,550,0
|
|
20240117,134400,67191324,550,550,550,550,0
|
|
20240117,134300,67191324,550,550,550,550,0
|
|
20240117,134200,67191324,550,550,550,550,0
|
|
20240117,134100,67191324,550,550,550,550,0
|
|
20240117,134000,67191324,550,550,550,550,0
|
|
20240117,133900,67191324,550,550,550,550,0
|
|
20240117,133800,67191324,550,550,550,550,23
|
|
20240117,133700,67178674,548,548,548,548,23
|
|
20240117,133600,67166070,549,549,549,549,0
|
|
20240117,133500,67166070,549,549,549,549,0
|
|
20240117,133400,67166070,549,549,549,549,0
|
|
20240117,133300,67166070,549,549,549,549,0
|
|
20240117,133200,67166070,549,549,549,549,139
|
|
20240117,133100,67089759,547,547,547,547,0
|
|
20240117,133000,67089759,547,547,547,547,0
|
|
20240117,132900,67089759,547,547,547,547,0
|
|
20240117,132800,67089759,547,547,547,547,0
|
|
20240117,132700,67089759,547,547,547,547,4221
|
|
20240117,132600,64780872,548,548,548,548,2620
|
|
20240117,132500,63345112,549,549,549,549,0
|
|
20240117,132400,63345112,549,550,550,549,2844
|
|
20240117,132300,61783656,550,552,552,550,12071
|
|
20240117,132200,55137877,552,552,552,552,0
|
|
20240117,132100,55137877,552,552,552,552,0
|
|
20240117,132000,55137877,552,552,552,552,0
|
|
20240117,131900,55137877,552,552,552,552,0
|
|
20240117,131800,55137877,552,552,552,552,0
|
|
20240117,131700,55137877,552,552,552,552,0
|
|
20240117,131600,55137877,552,552,552,552,0
|
|
20240117,131500,55137877,552,552,552,552,0
|
|
20240117,131400,55137877,552,552,552,552,0
|
|
20240117,131300,55137877,552,552,552,552,0
|
|
20240117,131200,55137877,552,552,552,552,0
|
|
20240117,131100,55137877,552,552,552,552,0
|
|
20240117,131000,55137877,552,552,552,552,0
|
|
20240117,130900,55137877,552,552,552,552,0
|
|
20240117,130800,55137877,552,552,552,552,2300
|
|
20240117,130700,53868277,553,553,553,553,0
|
|
20240117,130600,53868277,553,553,553,553,0
|
|
20240117,130500,53868277,553,553,553,553,69
|
|
20240117,130400,53830120,553,553,553,553,1
|
|
20240117,130300,53829567,553,553,553,553,0
|
|
20240117,130200,53829567,553,553,553,553,19
|
|
20240117,130100,53819060,552,553,553,552,3501
|
|
20240117,130000,51885637,553,553,553,553,0
|
|
20240117,125900,51885637,553,553,553,553,0
|
|
20240117,125800,51885637,553,553,553,553,0
|
|
20240117,125700,51885637,553,553,553,553,0
|
|
20240117,125600,51885637,553,553,553,553,0
|
|
20240117,125500,51885637,553,553,554,553,2402
|
|
20240117,125400,50557308,554,554,554,554,1
|
|
20240117,125300,50556754,554,554,554,554,0
|
|
20240117,125200,50556754,554,554,554,554,1160
|
|
20240117,125100,49914114,554,554,554,554,0
|
|
20240117,125000,49914114,554,554,554,554,0
|
|
20240117,124900,49914114,554,554,554,554,1000
|
|
20240117,124800,49360114,555,555,555,555,0
|
|
20240117,124700,49360114,555,555,555,555,556
|
|
20240117,124600,49051534,556,556,556,556,5
|
|
20240117,124500,49048754,556,556,556,556,0
|
|
20240117,124400,49048754,556,556,556,556,0
|
|
20240117,124300,49048754,556,556,556,556,0
|
|
20240117,124200,49048754,556,556,556,556,0
|
|
20240117,124100,49048754,556,556,556,556,0
|
|
20240117,124000,49048754,556,556,556,556,5
|
|
20240117,123900,49045974,556,556,556,556,0
|
|
20240117,123800,49045974,556,556,556,556,14
|
|
20240117,123700,49038190,556,555,556,555,46
|
|
20240117,123600,49012637,556,556,556,556,1
|
|
20240117,123500,49012081,555,555,555,555,0
|
|
20240117,123400,49012081,555,555,555,555,0
|
|
20240117,123300,49012081,555,555,555,555,0
|
|
20240117,123200,49012081,555,555,555,555,0
|
|
20240117,123100,49012081,555,555,555,555,0
|
|
20240117,123000,49012081,555,555,555,555,0
|
|
20240117,122900,49012081,555,555,555,555,5000
|
|
20240117,122800,46237081,556,556,556,556,0
|
|
20240117,122700,46237081,556,556,556,556,89
|
|
20240117,122600,46187597,556,556,556,556,89
|
|
20240117,122500,46138113,556,556,556,556,3513
|
|
20240117,122400,44184885,558,558,558,558,0
|
|
20240117,122300,44184885,558,558,558,558,0
|
|
20240117,122200,44184885,558,558,558,558,0
|
|
20240117,122100,44184885,558,558,558,558,0
|
|
20240117,122000,44184885,558,558,558,558,0
|
|
20240117,121900,44184885,558,558,558,558,0
|
|
20240117,121800,44184885,558,558,558,558,0
|
|
20240117,121700,44184885,558,558,558,558,0
|
|
20240117,121600,44184885,558,558,558,558,911
|
|
20240117,121500,43676547,559,559,559,559,0
|
|
20240117,121400,43676547,559,559,559,559,0
|
|
20240117,121300,43676547,559,559,559,559,0
|
|
20240117,121200,43676547,559,559,559,559,0
|
|
20240117,121100,43676547,559,559,559,559,0
|
|
20240117,121000,43676547,559,559,559,559,0
|
|
20240117,120900,43676547,559,559,559,559,0
|
|
20240117,120800,43676547,559,559,559,559,0
|
|
20240117,120700,43676547,559,559,559,559,0
|
|
20240117,120600,43676547,559,559,559,559,0
|
|
20240117,120500,43676547,559,559,559,559,0
|
|
20240117,120400,43676547,559,559,559,559,0
|
|
20240117,120300,43676547,559,559,559,559,0
|
|
20240117,120200,43676547,559,559,559,559,0
|
|
20240117,120100,43676547,559,559,559,559,0
|
|
20240117,120000,43676547,559,559,559,559,1
|
|
20240117,115900,43675988,556,556,556,556,0
|
|
20240117,115800,43675988,556,556,556,556,0
|
|
20240117,115700,43675988,556,556,556,556,0
|
|
20240117,115600,43675988,556,556,556,556,0
|
|
20240117,115500,43675988,556,556,556,556,0
|
|
20240117,115400,43675988,556,556,556,556,0
|
|
20240117,115300,43675988,556,556,556,556,0
|
|
20240117,115200,43675988,556,556,556,556,0
|
|
20240117,115100,43675988,556,556,556,556,0
|
|
20240117,115000,43675988,556,556,556,556,301
|
|
20240117,114900,43508632,556,556,556,556,0
|
|
20240117,114800,43508632,556,556,556,556,1
|
|
20240117,114700,43508076,555,556,556,555,1318
|
|
20240117,114600,42776076,558,558,558,558,0
|
|
20240117,114500,42776076,558,558,558,558,0
|
|
20240117,114400,42776076,558,558,558,558,205
|
|
20240117,114300,42661686,558,558,558,556,14698
|
|
20240117,114200,34483292,558,558,558,558,0
|
|
20240117,114100,34483292,558,558,558,558,0
|
|
20240117,114000,34483292,558,558,558,558,0
|
|
20240117,113900,34483292,558,558,558,558,0
|
|
20240117,113800,34483292,558,558,558,558,500
|
|
20240117,113700,34204292,558,558,558,558,2
|
|
20240117,113600,34203176,558,558,558,558,0
|
|
20240117,113500,34203176,558,558,558,558,0
|
|
20240117,113400,34203176,558,558,558,558,0
|
|
20240117,113300,34203176,558,558,558,558,500
|
|
20240117,113200,33924176,562,562,562,562,0
|
|
20240117,113100,33924176,562,562,562,562,0
|
|
20240117,113000,33924176,562,562,562,562,0
|
|
20240117,112900,33924176,562,562,562,562,0
|
|
20240117,112800,33924176,562,562,562,562,0
|
|
20240117,112700,33924176,562,562,562,562,0
|
|
20240117,112600,33924176,562,562,562,562,0
|
|
20240117,112500,33924176,562,562,562,562,0
|
|
20240117,112400,33924176,562,562,562,562,0
|
|
20240117,112300,33924176,562,562,562,562,0
|
|
20240117,112200,33924176,562,562,562,562,0
|
|
20240117,112100,33924176,562,562,562,562,0
|
|
20240117,112000,33924176,562,562,562,562,0
|
|
20240117,111900,33924176,562,562,562,562,0
|
|
20240117,111800,33924176,562,562,562,562,0
|
|
20240117,111700,33924176,562,562,562,562,0
|
|
20240117,111600,33924176,562,562,562,562,0
|
|
20240117,111500,33924176,562,560,562,560,2
|
|
20240117,111400,33923054,557,557,557,557,0
|
|
20240117,111300,33923054,557,558,558,557,11345
|
|
20240117,111200,27603875,562,559,562,559,2
|
|
20240117,111100,27602754,557,557,557,557,1227
|
|
20240117,111000,26919315,557,557,557,557,0
|
|
20240117,110900,26919315,557,560,560,557,5096
|
|
20240117,110800,24077237,562,562,562,562,0
|
|
20240117,110700,24077237,562,562,562,562,0
|
|
20240117,110600,24077237,562,562,562,562,1
|
|
20240117,110500,24076675,562,562,562,562,1
|
|
20240117,110400,24076113,566,566,566,566,0
|
|
20240117,110300,24076113,566,562,566,562,53
|
|
20240117,110200,24046119,566,566,566,566,0
|
|
20240117,110100,24046119,566,566,566,566,0
|
|
20240117,110000,24046119,566,564,566,562,15144
|
|
20240117,105900,15482853,564,561,564,561,3856
|
|
20240117,105800,13319320,564,561,564,561,2
|
|
20240117,105700,13318195,559,559,559,559,0
|
|
20240117,105600,13318195,559,559,559,559,0
|
|
20240117,105500,13318195,559,559,559,559,0
|
|
20240117,105400,13318195,559,559,559,559,0
|
|
20240117,105300,13318195,559,559,559,559,17
|
|
20240117,105200,13308692,559,559,559,559,37
|
|
20240117,105100,13288009,559,559,559,559,0
|
|
20240117,105000,13288009,559,559,559,559,12
|
|
20240117,104900,13281301,558,558,558,558,1
|
|
20240117,104800,13280743,559,559,559,559,0
|
|
20240117,104700,13280743,559,559,559,559,0
|
|
20240117,104600,13280743,559,559,559,559,0
|
|
20240117,104500,13280743,559,559,559,559,0
|
|
20240117,104400,13280743,559,559,559,559,0
|
|
20240117,104300,13280743,559,559,559,559,0
|
|
20240117,104200,13280743,559,559,559,559,0
|
|
20240117,104100,13280743,559,559,559,559,10
|
|
20240117,104000,13275153,559,559,559,559,10
|
|
20240117,103900,13269563,559,559,559,559,0
|
|
20240117,103800,13269563,559,559,559,559,0
|
|
20240117,103700,13269563,559,559,559,559,0
|
|
20240117,103600,13269563,559,559,559,559,0
|
|
20240117,103500,13269563,559,559,559,559,100
|
|
20240117,103400,13213663,559,559,559,559,0
|
|
20240117,103300,13213663,559,559,559,559,0
|
|
20240117,103200,13213663,559,562,564,559,3470
|
|
20240117,103100,11268869,565,565,565,565,0
|
|
20240117,103000,11268869,565,565,565,565,2
|
|
20240117,102900,11267739,566,566,566,565,97
|
|
20240117,102800,11212845,567,567,567,567,1
|
|
20240117,102700,11212278,564,560,566,560,65
|
|
20240117,102600,11175700,558,557,558,557,20
|
|
20240117,102500,11164558,558,558,558,558,0
|
|
20240117,102400,11164558,558,558,558,558,0
|
|
20240117,102300,11164558,558,558,558,558,0
|
|
20240117,102200,11164558,558,558,558,558,1
|
|
20240117,102100,11164000,557,557,557,557,0
|
|
20240117,102000,11164000,557,557,557,557,50
|
|
20240117,101900,11136150,559,559,559,559,0
|
|
20240117,101800,11136150,559,559,559,559,0
|
|
20240117,101700,11136150,559,557,559,557,504
|
|
20240117,101600,10855417,557,557,557,557,0
|
|
20240117,101500,10855417,557,557,557,557,0
|
|
20240117,101400,10855417,557,557,557,557,1
|
|
20240117,101300,10854860,558,558,558,558,0
|
|
20240117,101200,10854860,558,558,558,558,0
|
|
20240117,101100,10854860,558,558,558,558,0
|
|
20240117,101000,10854860,558,558,558,558,0
|
|
20240117,100900,10854860,558,558,558,558,0
|
|
20240117,100800,10854860,558,558,558,558,394
|
|
20240117,100700,10635008,556,556,556,556,4851
|
|
20240117,100600,7937852,558,558,558,558,0
|
|
20240117,100500,7937852,558,558,558,558,1
|
|
20240117,100400,7937294,558,558,558,558,3
|
|
20240117,100300,7935620,556,556,556,556,600
|
|
20240117,100200,7602020,558,558,558,558,1
|
|
20240117,100100,7601462,562,558,562,558,200
|
|
20240117,100000,7489066,562,562,562,562,0
|
|
20240117,095900,7489066,562,562,562,562,0
|
|
20240117,095800,7489066,562,562,562,562,0
|
|
20240117,095700,7489066,562,562,562,562,0
|
|
20240117,095600,7489066,562,562,562,562,0
|
|
20240117,095500,7489066,562,559,562,559,3
|
|
20240117,095400,7487383,562,562,562,562,0
|
|
20240117,095300,7487383,562,562,562,562,0
|
|
20240117,095200,7487383,562,556,562,556,2001
|
|
20240117,095100,6367901,555,555,555,555,0
|
|
20240117,095000,6367901,555,555,555,555,0
|
|
20240117,094900,6367901,555,555,555,555,0
|
|
20240117,094800,6367901,555,555,555,555,0
|
|
20240117,094700,6367901,555,555,555,555,0
|
|
20240117,094600,6367901,555,556,556,555,1110
|
|
20240117,094500,5750822,559,558,559,556,5002
|
|
20240117,094400,2965952,559,559,559,559,0
|
|
20240117,094300,2965952,559,559,559,559,0
|
|
20240117,094200,2965952,559,559,559,559,0
|
|
20240117,094100,2965952,559,559,559,559,1
|
|
20240117,094000,2965393,559,559,559,559,0
|
|
20240117,093900,2965393,559,559,559,559,0
|
|
20240117,093800,2965393,559,559,559,559,0
|
|
20240117,093700,2965393,559,559,559,559,0
|
|
20240117,093600,2965393,559,559,559,559,0
|
|
20240117,093500,2965393,559,559,559,559,1
|
|
20240117,093400,2964834,559,559,559,559,0
|
|
20240117,093300,2964834,559,559,559,559,0
|
|
20240117,093200,2964834,559,559,559,559,0
|
|
20240117,093100,2964834,559,559,559,559,15
|
|
20240117,093000,2956449,559,559,559,559,0
|
|
20240117,092900,2956449,559,559,559,558,47
|
|
20240117,092800,2930199,558,558,558,558,1
|
|
20240117,092700,2929641,559,559,559,559,0
|
|
20240117,092600,2929641,559,559,559,559,0
|
|
20240117,092500,2929641,559,560,560,558,5001
|
|
20240117,092400,138550,560,560,560,560,0
|
|
20240117,092300,138550,560,561,561,560,208
|
|
20240117,092200,21870,562,562,562,562,0
|
|
20240117,092100,21870,562,562,562,562,0
|
|
20240117,092000,21870,562,561,562,561,2
|
|
20240117,091900,20747,560,560,560,560,1
|
|
20240117,091800,20187,560,560,560,560,1
|
|
20240117,091700,19627,562,560,562,560,23
|
|
20240117,091600,6744,562,562,562,562,0
|
|
20240117,091500,6744,562,562,562,562,0
|
|
20240117,091400,6744,562,562,562,562,0
|
|
20240117,091300,6744,562,562,562,562,0
|
|
20240117,091200,6744,562,562,562,562,0
|
|
20240117,091100,6744,562,562,562,562,10
|
|
20240117,091000,1124,562,562,562,562,0
|
|
20240117,090900,1124,562,562,562,562,0
|
|
20240117,090800,1124,562,562,562,562,0
|
|
20240117,090700,1124,562,562,562,562,0
|
|
20240117,090600,1124,562,562,562,562,0
|
|
20240117,090500,1124,562,562,562,562,1
|
|
20240117,090400,562,562,562,562,562,0
|
|
20240117,090300,562,562,562,562,562,0
|
|
20240117,090200,562,562,562,562,562,0
|
|
20240117,090100,562,562,562,562,562,0
|
|
20240117,090000,562,562,562,562,562,1
|