596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185300,73590279,400,400,400,400,1854
|
|
20240116,185200,73590279,400,400,400,400,0
|
|
20240116,185100,73590279,400,400,400,400,0
|
|
20240116,185000,73590279,400,400,400,400,0
|
|
20240116,184900,73590279,400,400,400,400,0
|
|
20240116,184800,73590279,400,400,400,400,0
|
|
20240116,184700,73590279,400,400,400,400,0
|
|
20240116,184600,73590279,400,400,400,400,0
|
|
20240116,184500,73590279,400,400,400,400,0
|
|
20240116,184400,73590279,400,400,400,400,0
|
|
20240116,184300,73590279,400,400,400,400,0
|
|
20240116,184200,73590279,400,400,400,400,0
|
|
20240116,184100,73590279,400,400,400,400,0
|
|
20240116,184000,73590279,400,400,400,400,0
|
|
20240116,183900,73590279,400,400,400,400,0
|
|
20240116,183800,73590279,400,400,400,400,0
|
|
20240116,183700,73590279,400,400,400,400,0
|
|
20240116,183600,73590279,400,400,400,400,0
|
|
20240116,183500,73590279,400,400,400,400,0
|
|
20240116,183400,73590279,400,400,400,400,0
|
|
20240116,183300,73590279,400,400,400,400,0
|
|
20240116,183200,73590279,400,400,400,400,0
|
|
20240116,183100,73590279,400,400,400,400,0
|
|
20240116,183000,73590279,400,400,400,400,0
|
|
20240116,182900,73590279,400,400,400,400,0
|
|
20240116,182800,73590279,400,400,400,400,0
|
|
20240116,182700,73590279,400,400,400,400,0
|
|
20240116,182600,73590279,400,400,400,400,0
|
|
20240116,182500,73590279,400,400,400,400,0
|
|
20240116,182400,73590279,400,400,400,400,0
|
|
20240116,182300,73590279,400,400,400,400,1854
|
|
20240116,182200,73590279,400,400,400,400,0
|
|
20240116,182100,73590279,400,400,400,400,0
|
|
20240116,182000,73590279,400,400,400,400,0
|
|
20240116,181900,73590279,400,400,400,400,0
|
|
20240116,181800,73590279,400,400,400,400,0
|
|
20240116,181700,73590279,400,400,400,400,0
|
|
20240116,181600,73590279,400,400,400,400,0
|
|
20240116,181500,73590279,400,400,400,400,0
|
|
20240116,181400,73590279,400,400,400,400,0
|
|
20240116,181300,73590279,400,400,400,400,0
|
|
20240116,181200,73590279,400,400,400,400,0
|
|
20240116,181100,73590279,400,400,400,400,0
|
|
20240116,181000,73590279,400,400,400,400,0
|
|
20240116,180900,73590279,400,400,400,400,0
|
|
20240116,180800,73590279,400,400,400,400,0
|
|
20240116,180700,73590279,400,400,400,400,0
|
|
20240116,180600,73590279,400,400,400,400,0
|
|
20240116,180500,73590279,400,400,400,400,0
|
|
20240116,180400,73590279,400,400,400,400,0
|
|
20240116,180300,73590279,400,400,400,400,0
|
|
20240116,180200,73590279,400,400,400,400,0
|
|
20240116,180100,73590279,400,400,400,400,0
|
|
20240116,180000,73590279,400,400,400,400,0
|
|
20240116,175900,73590279,400,400,400,400,0
|
|
20240116,175800,73590279,400,400,400,400,0
|
|
20240116,175700,73590279,400,400,400,400,0
|
|
20240116,175600,73590279,400,400,400,400,0
|
|
20240116,175500,73590279,400,400,400,400,0
|
|
20240116,175400,73590279,400,400,400,400,0
|
|
20240116,175300,73590279,400,400,400,400,1854
|
|
20240116,175200,73590279,400,400,400,400,0
|
|
20240116,175100,73590279,400,400,400,400,0
|
|
20240116,175000,73590279,400,400,400,400,0
|
|
20240116,174900,73590279,400,400,400,400,0
|
|
20240116,174800,73590279,400,400,400,400,0
|
|
20240116,174700,73590279,400,400,400,400,0
|
|
20240116,174600,73590279,400,400,400,400,0
|
|
20240116,174500,73590279,400,400,400,400,0
|
|
20240116,174400,73590279,400,400,400,400,0
|
|
20240116,174300,73590279,400,400,400,400,0
|
|
20240116,174200,73590279,400,400,400,400,0
|
|
20240116,174100,73590279,400,400,400,400,0
|
|
20240116,174000,73590279,400,400,400,400,0
|
|
20240116,173900,73590279,400,400,400,400,0
|
|
20240116,173800,73590279,400,400,400,400,0
|
|
20240116,173700,73590279,400,400,400,400,0
|
|
20240116,173600,73590279,400,400,400,400,0
|
|
20240116,173500,73590279,400,400,400,400,0
|
|
20240116,173400,73590279,400,400,400,400,0
|
|
20240116,173300,73590279,400,400,400,400,0
|
|
20240116,173200,73590279,400,400,400,400,0
|
|
20240116,173100,73590279,400,400,400,400,0
|
|
20240116,173000,73590279,400,400,400,400,0
|
|
20240116,172900,73590279,400,400,400,400,0
|
|
20240116,172800,73590279,400,400,400,400,0
|
|
20240116,172700,73590279,400,400,400,400,0
|
|
20240116,172600,73590279,400,400,400,400,0
|
|
20240116,172500,73590279,400,400,400,400,0
|
|
20240116,172400,73590279,400,400,400,400,0
|
|
20240116,172300,73590279,400,400,400,400,1854
|
|
20240116,172200,73590279,400,400,400,400,0
|
|
20240116,172100,73590279,400,400,400,400,0
|
|
20240116,172000,73590279,400,400,400,400,0
|
|
20240116,171900,73590279,400,400,400,400,0
|
|
20240116,171800,73590279,400,400,400,400,0
|
|
20240116,171700,73590279,400,400,400,400,0
|
|
20240116,171600,73590279,400,400,400,400,0
|
|
20240116,171500,73590279,400,400,400,400,0
|
|
20240116,171400,73590279,400,400,400,400,0
|
|
20240116,171300,73590279,400,400,400,400,0
|
|
20240116,171200,73590279,400,400,400,400,0
|
|
20240116,171100,73590279,400,400,400,400,0
|
|
20240116,171000,73590279,400,400,400,400,0
|
|
20240116,170900,73590279,400,400,400,400,0
|
|
20240116,170800,73590279,400,400,400,400,0
|
|
20240116,170700,73590279,400,400,400,400,0
|
|
20240116,170600,73590279,400,400,400,400,0
|
|
20240116,170500,73590279,400,400,400,400,0
|
|
20240116,170400,73590279,400,400,400,400,0
|
|
20240116,170300,73590279,400,400,400,400,0
|
|
20240116,170200,73590279,400,400,400,400,0
|
|
20240116,170100,73590279,400,400,400,400,0
|
|
20240116,170000,73590279,400,400,400,400,0
|
|
20240116,165900,73590279,400,400,400,400,0
|
|
20240116,165800,73590279,400,400,400,400,0
|
|
20240116,165700,73590279,400,400,400,400,0
|
|
20240116,165600,73590279,400,400,400,400,0
|
|
20240116,165500,73590279,400,400,400,400,0
|
|
20240116,165400,73590279,400,400,400,400,0
|
|
20240116,165300,73590279,400,400,400,400,1854
|
|
20240116,165200,73590279,400,400,400,400,0
|
|
20240116,165100,73590279,400,400,400,400,0
|
|
20240116,165000,73590279,400,400,400,400,0
|
|
20240116,164900,73590279,400,400,400,400,0
|
|
20240116,164800,73590279,400,400,400,400,0
|
|
20240116,164700,73590279,400,400,400,400,0
|
|
20240116,164600,73590279,400,400,400,400,0
|
|
20240116,164500,73590279,400,400,400,400,0
|
|
20240116,164400,73590279,400,400,400,400,0
|
|
20240116,164300,73590279,400,400,400,400,0
|
|
20240116,164200,73590279,400,400,400,400,0
|
|
20240116,164100,73590279,400,400,400,400,0
|
|
20240116,164000,73590279,400,400,400,400,0
|
|
20240116,163900,73590279,400,400,400,400,0
|
|
20240116,163800,73590279,400,400,400,400,0
|
|
20240116,163700,73590279,400,400,400,400,0
|
|
20240116,163600,73590279,400,400,400,400,0
|
|
20240116,163500,73590279,400,400,400,400,0
|
|
20240116,163400,73590279,400,400,400,400,0
|
|
20240116,163300,73590279,400,400,400,400,0
|
|
20240116,163200,73590279,400,400,400,400,0
|
|
20240116,163100,73590279,400,400,400,400,0
|
|
20240116,163000,73590279,400,400,400,400,0
|
|
20240116,162900,73590279,400,400,400,400,0
|
|
20240116,162800,73590279,400,400,400,400,0
|
|
20240116,162700,73590279,400,400,400,400,0
|
|
20240116,162600,73590279,400,400,400,400,0
|
|
20240116,162500,73590279,400,400,400,400,0
|
|
20240116,162400,73590279,400,400,400,400,0
|
|
20240116,162300,73590279,400,400,400,400,1854
|
|
20240116,162200,73590279,400,400,400,400,0
|
|
20240116,162100,73590279,400,400,400,400,0
|
|
20240116,162000,73590279,400,400,400,400,0
|
|
20240116,161900,73590279,400,400,400,400,0
|
|
20240116,161800,73590279,400,400,400,400,0
|
|
20240116,161700,73590279,400,400,400,400,0
|
|
20240116,161600,73590279,400,400,400,400,0
|
|
20240116,161500,73590279,400,400,400,400,0
|
|
20240116,161400,73590279,400,400,400,400,0
|
|
20240116,161300,73590279,400,400,400,400,0
|
|
20240116,161200,73590279,400,400,400,400,0
|
|
20240116,161100,73590279,400,400,400,400,0
|
|
20240116,161000,73590279,400,400,400,400,0
|
|
20240116,160900,73590279,400,400,400,400,0
|
|
20240116,160800,73590279,400,400,400,400,0
|
|
20240116,160700,73590279,400,400,400,400,0
|
|
20240116,160600,73590279,400,400,400,400,0
|
|
20240116,160500,73590279,400,400,400,400,0
|
|
20240116,160400,73590279,400,400,400,400,0
|
|
20240116,160300,73590279,400,400,400,400,0
|
|
20240116,160200,73590279,400,400,400,400,0
|
|
20240116,160100,73590279,400,400,400,400,0
|
|
20240116,160000,73590279,400,400,400,400,0
|
|
20240116,155900,73590279,400,400,400,400,0
|
|
20240116,155800,73590279,400,400,400,400,0
|
|
20240116,155700,73590279,400,400,400,400,0
|
|
20240116,155600,73590279,400,400,400,400,0
|
|
20240116,155500,73590279,400,400,400,400,0
|
|
20240116,155400,73590279,400,400,400,400,0
|
|
20240116,155300,73590279,400,400,400,400,1854
|
|
20240116,155200,73590279,400,400,400,400,0
|
|
20240116,155100,73590279,400,400,400,400,0
|
|
20240116,155000,73590279,400,400,400,400,0
|
|
20240116,154900,73590279,400,400,400,400,0
|
|
20240116,154800,73590279,400,400,400,400,0
|
|
20240116,154700,73590279,400,400,400,400,0
|
|
20240116,154600,73590279,400,400,400,400,0
|
|
20240116,154500,73590279,400,400,400,400,0
|
|
20240116,154400,73590279,400,400,400,400,0
|
|
20240116,154300,73590279,400,400,400,400,0
|
|
20240116,154200,73590279,400,400,400,400,0
|
|
20240116,154100,73590279,400,400,400,400,0
|
|
20240116,154000,73590279,400,400,400,400,0
|
|
20240116,153900,73590279,400,400,400,400,0
|
|
20240116,153800,73590279,400,400,400,400,0
|
|
20240116,153700,73590279,400,400,400,400,0
|
|
20240116,153600,73590279,400,400,400,400,0
|
|
20240116,153500,73590279,400,400,400,400,0
|
|
20240116,153400,73590279,400,400,400,400,0
|
|
20240116,153300,73590279,400,400,400,400,0
|
|
20240116,153200,73590279,400,400,400,400,0
|
|
20240116,153100,73590279,400,400,400,400,0
|
|
20240116,153000,73590279,400,400,400,400,1854
|
|
20240116,152900,72848679,402,402,402,402,0
|
|
20240116,152800,72848679,402,402,402,402,0
|
|
20240116,152700,72848679,402,402,402,402,0
|
|
20240116,152600,72848679,402,402,402,402,0
|
|
20240116,152500,72848679,402,402,402,402,0
|
|
20240116,152400,72848679,402,402,402,402,0
|
|
20240116,152300,72848679,402,402,402,402,0
|
|
20240116,152200,72848679,402,402,402,402,0
|
|
20240116,152100,72848679,402,402,402,402,0
|
|
20240116,152000,72848679,402,402,402,402,0
|
|
20240116,151900,72848679,402,402,402,402,0
|
|
20240116,151800,72848679,402,402,402,402,39
|
|
20240116,151700,72833001,402,402,402,402,0
|
|
20240116,151600,72833001,402,402,402,402,0
|
|
20240116,151500,72833001,402,402,402,402,0
|
|
20240116,151400,72833001,402,402,402,402,0
|
|
20240116,151300,72833001,402,402,402,402,0
|
|
20240116,151200,72833001,402,402,402,402,0
|
|
20240116,151100,72833001,402,402,402,402,0
|
|
20240116,151000,72833001,402,402,402,402,0
|
|
20240116,150900,72833001,402,402,402,402,50
|
|
20240116,150800,72812901,402,402,402,402,0
|
|
20240116,150700,72812901,402,402,402,402,3
|
|
20240116,150600,72811695,399,399,399,399,0
|
|
20240116,150500,72811695,399,399,399,399,0
|
|
20240116,150400,72811695,399,399,399,399,2985
|
|
20240116,150300,71620680,399,399,399,399,0
|
|
20240116,150200,71620680,399,399,399,399,0
|
|
20240116,150100,71620680,399,400,400,399,8089
|
|
20240116,150000,68390846,400,400,400,400,0
|
|
20240116,145900,68390846,400,401,401,400,2523
|
|
20240116,145800,67381456,402,402,402,402,0
|
|
20240116,145700,67381456,402,402,402,402,0
|
|
20240116,145600,67381456,402,402,402,402,0
|
|
20240116,145500,67381456,402,402,402,402,0
|
|
20240116,145400,67381456,402,402,402,402,0
|
|
20240116,145300,67381456,402,402,402,402,0
|
|
20240116,145200,67381456,402,402,402,402,0
|
|
20240116,145100,67381456,402,402,402,402,0
|
|
20240116,145000,67381456,402,402,402,402,3022
|
|
20240116,144900,66166612,402,402,402,402,0
|
|
20240116,144800,66166612,402,402,402,402,50
|
|
20240116,144700,66146512,402,402,402,402,2
|
|
20240116,144600,66145708,402,402,402,402,0
|
|
20240116,144500,66145708,402,402,402,402,0
|
|
20240116,144400,66145708,402,402,402,402,0
|
|
20240116,144300,66145708,402,402,402,402,0
|
|
20240116,144200,66145708,402,402,402,402,0
|
|
20240116,144100,66145708,402,402,402,402,0
|
|
20240116,144000,66145708,402,402,402,402,0
|
|
20240116,143900,66145708,402,402,402,402,0
|
|
20240116,143800,66145708,402,402,402,402,0
|
|
20240116,143700,66145708,402,402,402,402,0
|
|
20240116,143600,66145708,402,402,402,402,0
|
|
20240116,143500,66145708,402,402,402,402,0
|
|
20240116,143400,66145708,402,402,402,402,0
|
|
20240116,143300,66145708,402,402,402,402,0
|
|
20240116,143200,66145708,402,402,402,402,0
|
|
20240116,143100,66145708,402,402,402,402,0
|
|
20240116,143000,66145708,402,402,402,402,10
|
|
20240116,142900,66141688,402,402,402,402,0
|
|
20240116,142800,66141688,402,402,402,402,0
|
|
20240116,142700,66141688,402,402,402,402,0
|
|
20240116,142600,66141688,402,402,402,402,0
|
|
20240116,142500,66141688,402,402,402,402,0
|
|
20240116,142400,66141688,402,402,402,402,0
|
|
20240116,142300,66141688,402,402,402,402,0
|
|
20240116,142200,66141688,402,402,402,402,0
|
|
20240116,142100,66141688,402,402,402,402,0
|
|
20240116,142000,66141688,402,402,402,402,0
|
|
20240116,141900,66141688,402,402,402,402,1
|
|
20240116,141800,66141286,401,401,401,401,0
|
|
20240116,141700,66141286,401,401,401,401,0
|
|
20240116,141600,66141286,401,401,401,401,35
|
|
20240116,141500,66127251,401,401,401,401,0
|
|
20240116,141400,66127251,401,401,401,401,0
|
|
20240116,141300,66127251,401,401,401,401,0
|
|
20240116,141200,66127251,401,401,401,401,0
|
|
20240116,141100,66127251,401,401,401,401,0
|
|
20240116,141000,66127251,401,401,401,401,0
|
|
20240116,140900,66127251,401,401,401,401,0
|
|
20240116,140800,66127251,401,401,401,401,0
|
|
20240116,140700,66127251,401,401,401,401,1000
|
|
20240116,140600,65726251,400,400,400,400,0
|
|
20240116,140500,65726251,400,400,400,400,0
|
|
20240116,140400,65726251,400,400,400,400,0
|
|
20240116,140300,65726251,400,400,400,400,0
|
|
20240116,140200,65726251,400,400,400,400,0
|
|
20240116,140100,65726251,400,400,400,400,0
|
|
20240116,140000,65726251,400,400,400,400,1100
|
|
20240116,135900,65286251,400,400,400,400,0
|
|
20240116,135800,65286251,400,400,400,400,0
|
|
20240116,135700,65286251,400,400,400,400,0
|
|
20240116,135600,65286251,400,400,400,400,0
|
|
20240116,135500,65286251,400,400,400,400,0
|
|
20240116,135400,65286251,400,400,400,400,0
|
|
20240116,135300,65286251,400,400,400,400,0
|
|
20240116,135200,65286251,400,400,400,400,0
|
|
20240116,135100,65286251,400,400,400,400,0
|
|
20240116,135000,65286251,400,399,400,399,4797
|
|
20240116,134900,63372247,399,400,400,399,14705
|
|
20240116,134800,57502951,400,400,400,400,0
|
|
20240116,134700,57502951,400,400,400,400,0
|
|
20240116,134600,57502951,400,400,400,400,23745
|
|
20240116,134500,48004951,400,400,400,400,0
|
|
20240116,134400,48004951,400,400,400,400,0
|
|
20240116,134300,48004951,400,401,401,400,2471
|
|
20240116,134200,47015518,401,401,401,401,0
|
|
20240116,134100,47015518,401,401,401,401,0
|
|
20240116,134000,47015518,401,402,402,401,2000
|
|
20240116,133900,46212755,403,403,403,403,0
|
|
20240116,133800,46212755,403,403,403,403,0
|
|
20240116,133700,46212755,403,403,403,403,0
|
|
20240116,133600,46212755,403,403,403,403,0
|
|
20240116,133500,46212755,403,403,403,403,0
|
|
20240116,133400,46212755,403,403,403,403,0
|
|
20240116,133300,46212755,403,403,403,403,0
|
|
20240116,133200,46212755,403,403,403,403,0
|
|
20240116,133100,46212755,403,403,403,403,0
|
|
20240116,133000,46212755,403,403,403,403,0
|
|
20240116,132900,46212755,403,403,403,403,0
|
|
20240116,132800,46212755,403,403,403,403,0
|
|
20240116,132700,46212755,403,403,403,403,0
|
|
20240116,132600,46212755,403,403,403,403,0
|
|
20240116,132500,46212755,403,403,403,403,0
|
|
20240116,132400,46212755,403,403,403,403,0
|
|
20240116,132300,46212755,403,403,403,403,0
|
|
20240116,132200,46212755,403,403,403,403,0
|
|
20240116,132100,46212755,403,403,403,403,0
|
|
20240116,132000,46212755,403,403,403,403,0
|
|
20240116,131900,46212755,403,403,403,403,0
|
|
20240116,131800,46212755,403,403,403,403,0
|
|
20240116,131700,46212755,403,403,403,403,0
|
|
20240116,131600,46212755,403,403,403,403,0
|
|
20240116,131500,46212755,403,403,403,403,0
|
|
20240116,131400,46212755,403,403,403,403,0
|
|
20240116,131300,46212755,403,403,403,403,0
|
|
20240116,131200,46212755,403,403,403,403,0
|
|
20240116,131100,46212755,403,403,403,403,0
|
|
20240116,131000,46212755,403,403,403,403,0
|
|
20240116,130900,46212755,403,403,403,403,0
|
|
20240116,130800,46212755,403,403,403,403,0
|
|
20240116,130700,46212755,403,403,403,403,0
|
|
20240116,130600,46212755,403,403,403,403,0
|
|
20240116,130500,46212755,403,403,403,403,0
|
|
20240116,130400,46212755,403,403,403,403,0
|
|
20240116,130300,46212755,403,403,403,403,0
|
|
20240116,130200,46212755,403,403,403,403,0
|
|
20240116,130100,46212755,403,403,403,403,980
|
|
20240116,130000,45817815,403,403,403,403,200
|
|
20240116,125900,45737215,403,403,403,403,0
|
|
20240116,125800,45737215,403,403,403,403,0
|
|
20240116,125700,45737215,403,403,403,403,0
|
|
20240116,125600,45737215,403,403,403,403,0
|
|
20240116,125500,45737215,403,403,403,403,0
|
|
20240116,125400,45737215,403,403,403,403,0
|
|
20240116,125300,45737215,403,403,403,403,0
|
|
20240116,125200,45737215,403,403,403,403,0
|
|
20240116,125100,45737215,403,403,403,403,0
|
|
20240116,125000,45737215,403,403,403,403,0
|
|
20240116,124900,45737215,403,403,403,403,0
|
|
20240116,124800,45737215,403,403,403,403,0
|
|
20240116,124700,45737215,403,403,403,403,0
|
|
20240116,124600,45737215,403,403,403,403,0
|
|
20240116,124500,45737215,403,403,403,403,0
|
|
20240116,124400,45737215,403,403,403,403,0
|
|
20240116,124300,45737215,403,403,403,403,0
|
|
20240116,124200,45737215,403,403,403,403,0
|
|
20240116,124100,45737215,403,403,403,403,0
|
|
20240116,124000,45737215,403,403,403,403,0
|
|
20240116,123900,45737215,403,403,403,403,0
|
|
20240116,123800,45737215,403,403,403,403,0
|
|
20240116,123700,45737215,403,403,403,403,982
|
|
20240116,123600,45341469,402,402,402,402,10
|
|
20240116,123500,45337449,403,403,403,403,0
|
|
20240116,123400,45337449,403,403,403,403,0
|
|
20240116,123300,45337449,403,403,403,403,0
|
|
20240116,123200,45337449,403,403,403,403,0
|
|
20240116,123100,45337449,403,403,403,403,0
|
|
20240116,123000,45337449,403,403,403,403,0
|
|
20240116,122900,45337449,403,403,403,403,0
|
|
20240116,122800,45337449,403,403,403,403,0
|
|
20240116,122700,45337449,403,403,403,403,0
|
|
20240116,122600,45337449,403,403,403,403,0
|
|
20240116,122500,45337449,403,403,403,403,0
|
|
20240116,122400,45337449,403,403,403,403,0
|
|
20240116,122300,45337449,403,403,403,403,0
|
|
20240116,122200,45337449,403,403,403,403,0
|
|
20240116,122100,45337449,403,403,403,403,0
|
|
20240116,122000,45337449,403,403,403,403,0
|
|
20240116,121900,45337449,403,403,403,403,0
|
|
20240116,121800,45337449,403,403,403,403,0
|
|
20240116,121700,45337449,403,403,403,403,0
|
|
20240116,121600,45337449,403,403,403,403,0
|
|
20240116,121500,45337449,403,403,403,403,0
|
|
20240116,121400,45337449,403,403,403,403,0
|
|
20240116,121300,45337449,403,403,403,403,0
|
|
20240116,121200,45337449,403,403,403,403,0
|
|
20240116,121100,45337449,403,403,403,403,0
|
|
20240116,121000,45337449,403,403,403,403,3
|
|
20240116,120900,45336240,403,403,403,400,202
|
|
20240116,120800,45255434,400,400,400,400,0
|
|
20240116,120700,45255434,400,400,400,400,21038
|
|
20240116,120600,36840234,401,401,401,401,12019
|
|
20240116,120500,32020615,403,403,403,403,0
|
|
20240116,120400,32020615,403,403,403,403,0
|
|
20240116,120300,32020615,403,403,403,403,1226
|
|
20240116,120200,31526537,402,402,402,402,0
|
|
20240116,120100,31526537,402,402,402,402,1699
|
|
20240116,120000,30843539,402,402,402,402,0
|
|
20240116,115900,30843539,402,402,402,402,1050
|
|
20240116,115800,30421439,402,402,402,402,2067
|
|
20240116,115700,29590505,403,403,403,403,0
|
|
20240116,115600,29590505,403,403,403,403,50
|
|
20240116,115500,29570355,403,403,403,403,0
|
|
20240116,115400,29570355,403,403,403,403,0
|
|
20240116,115300,29570355,403,403,403,403,10
|
|
20240116,115200,29566325,403,403,403,403,0
|
|
20240116,115100,29566325,403,403,403,403,0
|
|
20240116,115000,29566325,403,403,403,403,0
|
|
20240116,114900,29566325,403,403,403,403,0
|
|
20240116,114800,29566325,403,403,403,403,0
|
|
20240116,114700,29566325,403,403,403,403,1
|
|
20240116,114600,29565922,402,402,402,402,0
|
|
20240116,114500,29565922,402,402,402,402,0
|
|
20240116,114400,29565922,402,402,402,402,0
|
|
20240116,114300,29565922,402,402,402,402,0
|
|
20240116,114200,29565922,402,402,402,402,0
|
|
20240116,114100,29565922,402,402,402,402,0
|
|
20240116,114000,29565922,402,402,402,402,0
|
|
20240116,113900,29565922,402,402,402,402,0
|
|
20240116,113800,29565922,402,402,402,402,0
|
|
20240116,113700,29565922,402,402,402,402,0
|
|
20240116,113600,29565922,402,402,402,402,0
|
|
20240116,113500,29565922,402,402,402,402,0
|
|
20240116,113400,29565922,402,402,402,402,0
|
|
20240116,113300,29565922,402,403,403,402,370
|
|
20240116,113200,29417167,402,402,402,402,0
|
|
20240116,113100,29417167,402,402,402,402,0
|
|
20240116,113000,29417167,402,402,402,402,0
|
|
20240116,112900,29417167,402,402,402,402,0
|
|
20240116,112800,29417167,402,402,402,402,0
|
|
20240116,112700,29417167,402,402,402,402,0
|
|
20240116,112600,29417167,402,402,402,402,0
|
|
20240116,112500,29417167,402,401,402,401,26805
|
|
20240116,112400,18646808,401,401,401,401,0
|
|
20240116,112300,18646808,401,401,401,401,0
|
|
20240116,112200,18646808,401,401,401,401,0
|
|
20240116,112100,18646808,401,401,401,401,0
|
|
20240116,112000,18646808,401,401,401,401,0
|
|
20240116,111900,18646808,401,401,401,401,0
|
|
20240116,111800,18646808,401,401,401,401,0
|
|
20240116,111700,18646808,401,401,401,401,0
|
|
20240116,111600,18646808,401,401,401,401,0
|
|
20240116,111500,18646808,401,401,401,401,0
|
|
20240116,111400,18646808,401,401,401,401,0
|
|
20240116,111300,18646808,401,401,401,401,0
|
|
20240116,111200,18646808,401,401,401,401,0
|
|
20240116,111100,18646808,401,401,401,401,0
|
|
20240116,111000,18646808,401,401,401,401,0
|
|
20240116,110900,18646808,401,401,401,401,0
|
|
20240116,110800,18646808,401,401,401,401,616
|
|
20240116,110700,18399792,401,401,401,401,50
|
|
20240116,110600,18379742,401,401,401,401,5
|
|
20240116,110500,18377737,401,401,401,401,0
|
|
20240116,110400,18377737,401,401,401,401,10
|
|
20240116,110300,18373727,401,401,401,401,0
|
|
20240116,110200,18373727,401,401,401,401,0
|
|
20240116,110100,18373727,401,401,401,401,0
|
|
20240116,110000,18373727,401,401,401,401,520
|
|
20240116,105900,18165207,401,401,401,401,0
|
|
20240116,105800,18165207,401,401,401,401,1599
|
|
20240116,105700,17524008,401,401,401,401,0
|
|
20240116,105600,17524008,401,401,401,401,1
|
|
20240116,105500,17523607,402,402,402,402,0
|
|
20240116,105400,17523607,402,402,402,402,0
|
|
20240116,105300,17523607,402,402,402,402,0
|
|
20240116,105200,17523607,402,402,402,402,0
|
|
20240116,105100,17523607,402,402,402,402,0
|
|
20240116,105000,17523607,402,402,402,402,0
|
|
20240116,104900,17523607,402,402,402,402,0
|
|
20240116,104800,17523607,402,402,402,402,0
|
|
20240116,104700,17523607,402,402,402,402,0
|
|
20240116,104600,17523607,402,402,402,402,0
|
|
20240116,104500,17523607,402,402,402,402,5
|
|
20240116,104400,17521597,401,401,401,401,0
|
|
20240116,104300,17521597,401,401,401,401,486
|
|
20240116,104200,17326711,401,401,401,401,0
|
|
20240116,104100,17326711,401,401,401,401,0
|
|
20240116,104000,17326711,401,401,401,401,0
|
|
20240116,103900,17326711,401,401,401,401,6123
|
|
20240116,103800,14871388,401,401,401,401,0
|
|
20240116,103700,14871388,401,401,401,401,0
|
|
20240116,103600,14871388,401,401,401,401,0
|
|
20240116,103500,14871388,401,401,401,401,0
|
|
20240116,103400,14871388,401,402,402,401,30
|
|
20240116,103300,14859333,403,403,403,403,0
|
|
20240116,103200,14859333,403,403,403,403,0
|
|
20240116,103100,14859333,403,403,403,403,0
|
|
20240116,103000,14859333,403,403,403,403,4
|
|
20240116,102900,14857721,401,401,401,401,0
|
|
20240116,102800,14857721,401,401,401,401,0
|
|
20240116,102700,14857721,401,401,401,401,150
|
|
20240116,102600,14797571,401,401,401,401,0
|
|
20240116,102500,14797571,401,401,401,401,0
|
|
20240116,102400,14797571,401,401,401,401,0
|
|
20240116,102300,14797571,401,401,401,401,0
|
|
20240116,102200,14797571,401,401,401,401,0
|
|
20240116,102100,14797571,401,401,401,401,519
|
|
20240116,102000,14589452,402,402,402,402,100
|
|
20240116,101900,14549252,402,402,402,402,100
|
|
20240116,101800,14509052,402,402,402,402,1000
|
|
20240116,101700,14107052,402,402,402,402,0
|
|
20240116,101600,14107052,402,402,402,402,0
|
|
20240116,101500,14107052,402,402,402,402,0
|
|
20240116,101400,14107052,402,402,402,402,0
|
|
20240116,101300,14107052,402,402,402,402,0
|
|
20240116,101200,14107052,402,402,402,402,3928
|
|
20240116,101100,12527996,403,403,403,403,0
|
|
20240116,101000,12527996,403,403,403,403,0
|
|
20240116,100900,12527996,403,403,403,403,0
|
|
20240116,100800,12527996,403,403,403,403,0
|
|
20240116,100700,12527996,403,403,403,403,743
|
|
20240116,100600,12228567,404,404,404,404,0
|
|
20240116,100500,12228567,404,404,404,404,5
|
|
20240116,100400,12226547,402,402,402,402,0
|
|
20240116,100300,12226547,402,402,402,402,0
|
|
20240116,100200,12226547,402,402,402,402,0
|
|
20240116,100100,12226547,402,402,402,402,0
|
|
20240116,100000,12226547,402,402,402,402,0
|
|
20240116,095900,12226547,402,402,402,402,0
|
|
20240116,095800,12226547,402,402,402,402,6764
|
|
20240116,095700,9507419,403,403,403,403,0
|
|
20240116,095600,9507419,403,403,403,403,50
|
|
20240116,095500,9487269,402,402,402,402,0
|
|
20240116,095400,9487269,402,402,402,402,0
|
|
20240116,095300,9487269,402,402,402,402,3
|
|
20240116,095200,9486063,402,402,403,402,167
|
|
20240116,095100,9418774,404,404,404,404,10
|
|
20240116,095000,9414734,403,403,403,403,0
|
|
20240116,094900,9414734,403,403,403,403,0
|
|
20240116,094800,9414734,403,404,404,403,8
|
|
20240116,094700,9411506,404,404,404,404,0
|
|
20240116,094600,9411506,404,404,404,404,1194
|
|
20240116,094500,8929130,404,404,404,404,0
|
|
20240116,094400,8929130,404,404,404,404,0
|
|
20240116,094300,8929130,404,404,404,404,0
|
|
20240116,094200,8929130,404,404,404,404,306
|
|
20240116,094100,8805506,404,404,404,404,2000
|
|
20240116,094000,7997506,402,402,402,402,92
|
|
20240116,093900,7960522,402,402,402,402,46
|
|
20240116,093800,7942030,402,403,403,402,3367
|
|
20240116,093700,6587491,405,405,405,405,0
|
|
20240116,093600,6587491,405,405,405,405,0
|
|
20240116,093500,6587491,405,405,405,405,10
|
|
20240116,093400,6583441,404,404,404,404,0
|
|
20240116,093300,6583441,404,404,404,404,0
|
|
20240116,093200,6583441,404,404,405,404,3
|
|
20240116,093100,6582228,404,404,404,403,8
|
|
20240116,093000,6578997,405,405,405,405,1
|
|
20240116,092900,6578592,404,404,404,404,10
|
|
20240116,092800,6574552,405,405,405,405,0
|
|
20240116,092700,6574552,405,405,405,405,0
|
|
20240116,092600,6574552,405,405,405,405,0
|
|
20240116,092500,6574552,405,405,405,405,0
|
|
20240116,092400,6574552,405,405,405,405,100
|
|
20240116,092300,6534052,405,405,405,405,0
|
|
20240116,092200,6534052,405,405,405,405,0
|
|
20240116,092100,6534052,405,405,405,405,0
|
|
20240116,092000,6534052,405,405,405,405,0
|
|
20240116,091900,6534052,405,405,405,405,1
|
|
20240116,091800,6533647,405,405,405,405,791
|
|
20240116,091700,6213292,405,405,405,405,0
|
|
20240116,091600,6213292,405,405,405,405,2
|
|
20240116,091500,6212482,406,406,406,406,0
|
|
20240116,091400,6212482,406,406,406,406,0
|
|
20240116,091300,6212482,406,406,406,406,100
|
|
20240116,091200,6171882,405,405,405,405,1275
|
|
20240116,091100,5655507,405,405,405,405,0
|
|
20240116,091000,5655507,405,405,405,405,0
|
|
20240116,090900,5655507,405,405,405,405,0
|
|
20240116,090800,5655507,405,405,405,405,0
|
|
20240116,090700,5655507,405,405,405,405,5
|
|
20240116,090600,5653482,405,405,405,405,11
|
|
20240116,090500,5649027,405,405,405,405,149
|
|
20240116,090400,5588682,405,405,405,405,0
|
|
20240116,090300,5588682,405,405,405,405,0
|
|
20240116,090200,5588682,405,404,405,404,100
|
|
20240116,090100,5548202,403,402,405,402,5641
|
|
20240116,090000,3271678,400,402,402,400,8156
|