596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185300,55524264,400,400,400,400,518
|
|
20240119,185200,55524264,400,400,400,400,0
|
|
20240119,185100,55524264,400,400,400,400,0
|
|
20240119,185000,55524264,400,400,400,400,0
|
|
20240119,184900,55524264,400,400,400,400,0
|
|
20240119,184800,55524264,400,400,400,400,0
|
|
20240119,184700,55524264,400,400,400,400,0
|
|
20240119,184600,55524264,400,400,400,400,0
|
|
20240119,184500,55524264,400,400,400,400,0
|
|
20240119,184400,55524264,400,400,400,400,0
|
|
20240119,184300,55524264,400,400,400,400,0
|
|
20240119,184200,55524264,400,400,400,400,0
|
|
20240119,184100,55524264,400,400,400,400,0
|
|
20240119,184000,55524264,400,400,400,400,0
|
|
20240119,183900,55524264,400,400,400,400,0
|
|
20240119,183800,55524264,400,400,400,400,0
|
|
20240119,183700,55524264,400,400,400,400,0
|
|
20240119,183600,55524264,400,400,400,400,0
|
|
20240119,183500,55524264,400,400,400,400,0
|
|
20240119,183400,55524264,400,400,400,400,0
|
|
20240119,183300,55524264,400,400,400,400,0
|
|
20240119,183200,55524264,400,400,400,400,0
|
|
20240119,183100,55524264,400,400,400,400,0
|
|
20240119,183000,55524264,400,400,400,400,0
|
|
20240119,182900,55524264,400,400,400,400,0
|
|
20240119,182800,55524264,400,400,400,400,0
|
|
20240119,182700,55524264,400,400,400,400,0
|
|
20240119,182600,55524264,400,400,400,400,0
|
|
20240119,182500,55524264,400,400,400,400,0
|
|
20240119,182400,55524264,400,400,400,400,0
|
|
20240119,182300,55524264,400,400,400,400,518
|
|
20240119,182200,55524264,400,400,400,400,0
|
|
20240119,182100,55524264,400,400,400,400,0
|
|
20240119,182000,55524264,400,400,400,400,0
|
|
20240119,181900,55524264,400,400,400,400,0
|
|
20240119,181800,55524264,400,400,400,400,0
|
|
20240119,181700,55524264,400,400,400,400,0
|
|
20240119,181600,55524264,400,400,400,400,0
|
|
20240119,181500,55524264,400,400,400,400,0
|
|
20240119,181400,55524264,400,400,400,400,0
|
|
20240119,181300,55524264,400,400,400,400,0
|
|
20240119,181200,55524264,400,400,400,400,0
|
|
20240119,181100,55524264,400,400,400,400,0
|
|
20240119,181000,55524264,400,400,400,400,0
|
|
20240119,180900,55524264,400,400,400,400,0
|
|
20240119,180800,55524264,400,400,400,400,0
|
|
20240119,180700,55524264,400,400,400,400,0
|
|
20240119,180600,55524264,400,400,400,400,0
|
|
20240119,180500,55524264,400,400,400,400,0
|
|
20240119,180400,55524264,400,400,400,400,0
|
|
20240119,180300,55524264,400,400,400,400,0
|
|
20240119,180200,55524264,400,400,400,400,0
|
|
20240119,180100,55524264,400,400,400,400,0
|
|
20240119,180000,55524264,400,400,400,400,0
|
|
20240119,175900,55524264,400,400,400,400,0
|
|
20240119,175800,55524264,400,400,400,400,0
|
|
20240119,175700,55524264,400,400,400,400,0
|
|
20240119,175600,55524264,400,400,400,400,0
|
|
20240119,175500,55524264,400,400,400,400,0
|
|
20240119,175400,55524264,400,400,400,400,0
|
|
20240119,175300,55524264,400,400,400,400,518
|
|
20240119,175200,55524264,400,400,400,400,0
|
|
20240119,175100,55524264,400,400,400,400,0
|
|
20240119,175000,55524264,400,400,400,400,0
|
|
20240119,174900,55524264,400,400,400,400,0
|
|
20240119,174800,55524264,400,400,400,400,0
|
|
20240119,174700,55524264,400,400,400,400,0
|
|
20240119,174600,55524264,400,400,400,400,0
|
|
20240119,174500,55524264,400,400,400,400,0
|
|
20240119,174400,55524264,400,400,400,400,0
|
|
20240119,174300,55524264,400,400,400,400,0
|
|
20240119,174200,55524264,400,400,400,400,0
|
|
20240119,174100,55524264,400,400,400,400,0
|
|
20240119,174000,55524264,400,400,400,400,0
|
|
20240119,173900,55524264,400,400,400,400,0
|
|
20240119,173800,55524264,400,400,400,400,0
|
|
20240119,173700,55524264,400,400,400,400,0
|
|
20240119,173600,55524264,400,400,400,400,0
|
|
20240119,173500,55524264,400,400,400,400,0
|
|
20240119,173400,55524264,400,400,400,400,0
|
|
20240119,173300,55524264,400,400,400,400,0
|
|
20240119,173200,55524264,400,400,400,400,0
|
|
20240119,173100,55524264,400,400,400,400,0
|
|
20240119,173000,55524264,400,400,400,400,0
|
|
20240119,172900,55524264,400,400,400,400,0
|
|
20240119,172800,55524264,400,400,400,400,0
|
|
20240119,172700,55524264,400,400,400,400,0
|
|
20240119,172600,55524264,400,400,400,400,0
|
|
20240119,172500,55524264,400,400,400,400,0
|
|
20240119,172400,55524264,400,400,400,400,0
|
|
20240119,172300,55524264,400,400,400,400,518
|
|
20240119,172200,55524264,400,400,400,400,0
|
|
20240119,172100,55524264,400,400,400,400,0
|
|
20240119,172000,55524264,400,400,400,400,0
|
|
20240119,171900,55524264,400,400,400,400,0
|
|
20240119,171800,55524264,400,400,400,400,0
|
|
20240119,171700,55524264,400,400,400,400,0
|
|
20240119,171600,55524264,400,400,400,400,0
|
|
20240119,171500,55524264,400,400,400,400,0
|
|
20240119,171400,55524264,400,400,400,400,0
|
|
20240119,171300,55524264,400,400,400,400,0
|
|
20240119,171200,55524264,400,400,400,400,0
|
|
20240119,171100,55524264,400,400,400,400,0
|
|
20240119,171000,55524264,400,400,400,400,0
|
|
20240119,170900,55524264,400,400,400,400,0
|
|
20240119,170800,55524264,400,400,400,400,0
|
|
20240119,170700,55524264,400,400,400,400,0
|
|
20240119,170600,55524264,400,400,400,400,0
|
|
20240119,170500,55524264,400,400,400,400,0
|
|
20240119,170400,55524264,400,400,400,400,0
|
|
20240119,170300,55524264,400,400,400,400,0
|
|
20240119,170200,55524264,400,400,400,400,0
|
|
20240119,170100,55524264,400,400,400,400,0
|
|
20240119,170000,55524264,400,400,400,400,0
|
|
20240119,165900,55524264,400,400,400,400,0
|
|
20240119,165800,55524264,400,400,400,400,0
|
|
20240119,165700,55524264,400,400,400,400,0
|
|
20240119,165600,55524264,400,400,400,400,0
|
|
20240119,165500,55524264,400,400,400,400,0
|
|
20240119,165400,55524264,400,400,400,400,0
|
|
20240119,165300,55524264,400,400,400,400,518
|
|
20240119,165200,55524264,400,400,400,400,0
|
|
20240119,165100,55524264,400,400,400,400,0
|
|
20240119,165000,55524264,400,400,400,400,0
|
|
20240119,164900,55524264,400,400,400,400,0
|
|
20240119,164800,55524264,400,400,400,400,0
|
|
20240119,164700,55524264,400,400,400,400,0
|
|
20240119,164600,55524264,400,400,400,400,0
|
|
20240119,164500,55524264,400,400,400,400,0
|
|
20240119,164400,55524264,400,400,400,400,0
|
|
20240119,164300,55524264,400,400,400,400,0
|
|
20240119,164200,55524264,400,400,400,400,0
|
|
20240119,164100,55524264,400,400,400,400,0
|
|
20240119,164000,55524264,400,400,400,400,0
|
|
20240119,163900,55524264,400,400,400,400,0
|
|
20240119,163800,55524264,400,400,400,400,0
|
|
20240119,163700,55524264,400,400,400,400,0
|
|
20240119,163600,55524264,400,400,400,400,0
|
|
20240119,163500,55524264,400,400,400,400,0
|
|
20240119,163400,55524264,400,400,400,400,0
|
|
20240119,163300,55524264,400,400,400,400,0
|
|
20240119,163200,55524264,400,400,400,400,0
|
|
20240119,163100,55524264,400,400,400,400,0
|
|
20240119,163000,55524264,400,400,400,400,0
|
|
20240119,162900,55524264,400,400,400,400,0
|
|
20240119,162800,55524264,400,400,400,400,0
|
|
20240119,162700,55524264,400,400,400,400,0
|
|
20240119,162600,55524264,400,400,400,400,0
|
|
20240119,162500,55524264,400,400,400,400,0
|
|
20240119,162400,55524264,400,400,400,400,0
|
|
20240119,162300,55524264,400,400,400,400,518
|
|
20240119,162200,55524264,400,400,400,400,0
|
|
20240119,162100,55524264,400,400,400,400,0
|
|
20240119,162000,55524264,400,400,400,400,0
|
|
20240119,161900,55524264,400,400,400,400,0
|
|
20240119,161800,55524264,400,400,400,400,0
|
|
20240119,161700,55524264,400,400,400,400,0
|
|
20240119,161600,55524264,400,400,400,400,0
|
|
20240119,161500,55524264,400,400,400,400,0
|
|
20240119,161400,55524264,400,400,400,400,0
|
|
20240119,161300,55524264,400,400,400,400,0
|
|
20240119,161200,55524264,400,400,400,400,0
|
|
20240119,161100,55524264,400,400,400,400,0
|
|
20240119,161000,55524264,400,400,400,400,0
|
|
20240119,160900,55524264,400,400,400,400,0
|
|
20240119,160800,55524264,400,400,400,400,0
|
|
20240119,160700,55524264,400,400,400,400,0
|
|
20240119,160600,55524264,400,400,400,400,0
|
|
20240119,160500,55524264,400,400,400,400,0
|
|
20240119,160400,55524264,400,400,400,400,0
|
|
20240119,160300,55524264,400,400,400,400,0
|
|
20240119,160200,55524264,400,400,400,400,0
|
|
20240119,160100,55524264,400,400,400,400,0
|
|
20240119,160000,55524264,400,400,400,400,0
|
|
20240119,155900,55524264,400,400,400,400,0
|
|
20240119,155800,55524264,400,400,400,400,0
|
|
20240119,155700,55524264,400,400,400,400,0
|
|
20240119,155600,55524264,400,400,400,400,0
|
|
20240119,155500,55524264,400,400,400,400,0
|
|
20240119,155400,55524264,400,400,400,400,0
|
|
20240119,155300,55524264,400,400,400,400,518
|
|
20240119,155200,55524264,400,400,400,400,0
|
|
20240119,155100,55524264,400,400,400,400,0
|
|
20240119,155000,55524264,400,400,400,400,0
|
|
20240119,154900,55524264,400,400,400,400,0
|
|
20240119,154800,55524264,400,400,400,400,0
|
|
20240119,154700,55524264,400,400,400,400,0
|
|
20240119,154600,55524264,400,400,400,400,0
|
|
20240119,154500,55524264,400,400,400,400,0
|
|
20240119,154400,55524264,400,400,400,400,0
|
|
20240119,154300,55524264,400,400,400,400,0
|
|
20240119,154200,55524264,400,400,400,400,0
|
|
20240119,154100,55524264,400,400,400,400,0
|
|
20240119,154000,55524264,400,400,400,400,0
|
|
20240119,153900,55524264,400,400,400,400,0
|
|
20240119,153800,55524264,400,400,400,400,0
|
|
20240119,153700,55524264,400,400,400,400,0
|
|
20240119,153600,55524264,400,400,400,400,0
|
|
20240119,153500,55524264,400,400,400,400,0
|
|
20240119,153400,55524264,400,400,400,400,0
|
|
20240119,153300,55524264,400,400,400,400,0
|
|
20240119,153200,55524264,400,400,400,400,0
|
|
20240119,153100,55524264,400,400,400,400,0
|
|
20240119,153000,55524264,400,400,400,400,518
|
|
20240119,152900,55317064,401,401,401,401,0
|
|
20240119,152800,55317064,401,401,401,401,0
|
|
20240119,152700,55317064,401,401,401,401,0
|
|
20240119,152600,55317064,401,401,401,401,0
|
|
20240119,152500,55317064,401,401,401,401,0
|
|
20240119,152400,55317064,401,401,401,401,0
|
|
20240119,152300,55317064,401,401,401,401,0
|
|
20240119,152200,55317064,401,401,401,401,0
|
|
20240119,152100,55317064,401,401,401,401,0
|
|
20240119,152000,55317064,401,401,401,401,0
|
|
20240119,151900,55317064,401,401,401,401,0
|
|
20240119,151800,55317064,401,401,401,401,100
|
|
20240119,151700,55276964,401,401,401,401,0
|
|
20240119,151600,55276964,401,401,401,401,39
|
|
20240119,151500,55261325,400,400,400,400,2
|
|
20240119,151400,55260525,400,400,400,400,0
|
|
20240119,151300,55260525,400,400,400,400,0
|
|
20240119,151200,55260525,400,400,400,400,0
|
|
20240119,151100,55260525,400,400,400,400,120
|
|
20240119,151000,55212525,401,401,401,401,0
|
|
20240119,150900,55212525,401,401,401,401,0
|
|
20240119,150800,55212525,401,401,401,401,0
|
|
20240119,150700,55212525,401,401,401,401,0
|
|
20240119,150600,55212525,401,401,401,401,0
|
|
20240119,150500,55212525,401,401,401,401,0
|
|
20240119,150400,55212525,401,401,401,401,0
|
|
20240119,150300,55212525,401,401,401,401,0
|
|
20240119,150200,55212525,401,401,401,401,1
|
|
20240119,150100,55212124,400,400,400,400,0
|
|
20240119,150000,55212124,400,400,400,400,0
|
|
20240119,145900,55212124,400,400,400,400,0
|
|
20240119,145800,55212124,400,400,400,400,0
|
|
20240119,145700,55212124,400,400,400,400,0
|
|
20240119,145600,55212124,400,400,400,400,0
|
|
20240119,145500,55212124,400,400,400,400,0
|
|
20240119,145400,55212124,400,400,400,400,0
|
|
20240119,145300,55212124,400,400,400,400,53
|
|
20240119,145200,55190924,401,401,401,401,0
|
|
20240119,145100,55190924,401,401,401,401,0
|
|
20240119,145000,55190924,401,401,401,401,0
|
|
20240119,144900,55190924,401,401,401,401,0
|
|
20240119,144800,55190924,401,401,401,401,0
|
|
20240119,144700,55190924,401,401,401,401,0
|
|
20240119,144600,55190924,401,401,401,401,0
|
|
20240119,144500,55190924,401,401,401,401,0
|
|
20240119,144400,55190924,401,401,401,401,0
|
|
20240119,144300,55190924,401,401,401,401,0
|
|
20240119,144200,55190924,401,401,401,401,0
|
|
20240119,144100,55190924,401,401,401,401,0
|
|
20240119,144000,55190924,401,401,401,401,0
|
|
20240119,143900,55190924,401,401,401,401,0
|
|
20240119,143800,55190924,401,401,401,401,0
|
|
20240119,143700,55190924,401,401,401,401,0
|
|
20240119,143600,55190924,401,401,401,401,0
|
|
20240119,143500,55190924,401,401,401,401,1
|
|
20240119,143400,55190523,401,401,401,401,0
|
|
20240119,143300,55190523,401,401,401,401,0
|
|
20240119,143200,55190523,401,401,401,401,0
|
|
20240119,143100,55190523,401,401,401,401,0
|
|
20240119,143000,55190523,401,401,401,401,0
|
|
20240119,142900,55190523,401,401,401,401,0
|
|
20240119,142800,55190523,401,401,401,401,0
|
|
20240119,142700,55190523,401,401,401,401,0
|
|
20240119,142600,55190523,401,401,401,401,0
|
|
20240119,142500,55190523,401,401,401,401,0
|
|
20240119,142400,55190523,401,401,401,401,24
|
|
20240119,142300,55180899,401,401,401,401,0
|
|
20240119,142200,55180899,401,401,401,401,0
|
|
20240119,142100,55180899,401,401,401,401,1
|
|
20240119,142000,55180498,398,399,399,398,85
|
|
20240119,141900,55146638,402,402,402,402,0
|
|
20240119,141800,55146638,402,402,402,402,0
|
|
20240119,141700,55146638,402,402,402,402,29
|
|
20240119,141600,55134980,402,402,402,402,1
|
|
20240119,141500,55134578,402,402,402,402,1
|
|
20240119,141400,55134176,401,401,401,401,2122
|
|
20240119,141300,54283254,402,402,402,402,0
|
|
20240119,141200,54283254,402,402,402,402,11
|
|
20240119,141100,54278832,401,401,401,401,0
|
|
20240119,141000,54278832,401,401,401,401,0
|
|
20240119,140900,54278832,401,401,401,401,0
|
|
20240119,140800,54278832,401,401,401,401,5212
|
|
20240119,140700,52188820,402,402,402,402,0
|
|
20240119,140600,52188820,402,402,402,402,0
|
|
20240119,140500,52188820,402,402,402,402,0
|
|
20240119,140400,52188820,402,402,402,402,0
|
|
20240119,140300,52188820,402,402,402,402,0
|
|
20240119,140200,52188820,402,401,402,401,6850
|
|
20240119,140100,49441880,402,402,402,402,0
|
|
20240119,140000,49441880,402,402,402,402,0
|
|
20240119,135900,49441880,402,402,402,402,1
|
|
20240119,135800,49441478,401,401,401,401,51
|
|
20240119,135700,49421027,402,402,402,402,0
|
|
20240119,135600,49421027,402,402,402,402,0
|
|
20240119,135500,49421027,402,402,402,402,0
|
|
20240119,135400,49421027,402,402,402,402,5
|
|
20240119,135300,49419017,402,402,402,402,0
|
|
20240119,135200,49419017,402,401,402,401,2
|
|
20240119,135100,49418214,402,402,402,402,0
|
|
20240119,135000,49418214,402,402,402,402,1
|
|
20240119,134900,49417812,401,401,401,401,6276
|
|
20240119,134800,46901136,401,401,401,401,0
|
|
20240119,134700,46901136,401,401,401,401,0
|
|
20240119,134600,46901136,401,401,401,401,0
|
|
20240119,134500,46901136,401,401,401,401,1
|
|
20240119,134400,46900735,399,399,399,399,0
|
|
20240119,134300,46900735,399,401,401,399,147
|
|
20240119,134200,46841902,400,400,400,400,0
|
|
20240119,134100,46841902,400,400,400,400,0
|
|
20240119,134000,46841902,400,400,400,400,855
|
|
20240119,133900,46499902,400,400,400,400,0
|
|
20240119,133800,46499902,400,400,400,400,0
|
|
20240119,133700,46499902,400,400,400,400,0
|
|
20240119,133600,46499902,400,400,400,400,1650
|
|
20240119,133500,45839902,400,400,400,400,0
|
|
20240119,133400,45839902,400,400,400,400,0
|
|
20240119,133300,45839902,400,400,400,400,0
|
|
20240119,133200,45839902,400,400,400,400,0
|
|
20240119,133100,45839902,400,400,400,400,0
|
|
20240119,133000,45839902,400,400,400,400,0
|
|
20240119,132900,45839902,400,400,400,400,0
|
|
20240119,132800,45839902,400,400,400,400,0
|
|
20240119,132700,45839902,400,400,400,400,10
|
|
20240119,132600,45835902,399,399,399,399,0
|
|
20240119,132500,45835902,399,399,399,399,0
|
|
20240119,132400,45835902,399,399,399,399,0
|
|
20240119,132300,45835902,399,399,399,399,0
|
|
20240119,132200,45835902,399,399,399,399,4
|
|
20240119,132100,45834306,399,399,399,399,0
|
|
20240119,132000,45834306,399,399,399,399,0
|
|
20240119,131900,45834306,399,399,399,399,0
|
|
20240119,131800,45834306,399,399,399,399,0
|
|
20240119,131700,45834306,399,399,399,399,0
|
|
20240119,131600,45834306,399,399,399,399,0
|
|
20240119,131500,45834306,399,399,399,399,0
|
|
20240119,131400,45834306,399,399,399,399,0
|
|
20240119,131300,45834306,399,399,399,399,0
|
|
20240119,131200,45834306,399,399,399,399,0
|
|
20240119,131100,45834306,399,399,399,399,30
|
|
20240119,131000,45822336,399,399,399,399,0
|
|
20240119,130900,45822336,399,399,399,399,0
|
|
20240119,130800,45822336,399,399,399,399,50
|
|
20240119,130700,45802386,399,399,399,399,0
|
|
20240119,130600,45802386,399,399,399,399,0
|
|
20240119,130500,45802386,399,399,399,399,0
|
|
20240119,130400,45802386,399,399,399,399,0
|
|
20240119,130300,45802386,399,399,399,399,0
|
|
20240119,130200,45802386,399,399,399,399,44
|
|
20240119,130100,45784830,400,400,400,400,0
|
|
20240119,130000,45784830,400,400,400,400,0
|
|
20240119,125900,45784830,400,400,400,400,200
|
|
20240119,125800,45704830,400,400,400,400,0
|
|
20240119,125700,45704830,400,400,400,400,0
|
|
20240119,125600,45704830,400,400,400,400,0
|
|
20240119,125500,45704830,400,400,400,400,0
|
|
20240119,125400,45704830,400,400,400,400,0
|
|
20240119,125300,45704830,400,400,400,400,0
|
|
20240119,125200,45704830,400,400,400,400,0
|
|
20240119,125100,45704830,400,400,400,400,1
|
|
20240119,125000,45704430,398,398,398,398,0
|
|
20240119,124900,45704430,398,398,398,398,0
|
|
20240119,124800,45704430,398,398,398,398,30
|
|
20240119,124700,45692490,398,398,398,398,0
|
|
20240119,124600,45692490,398,398,398,398,0
|
|
20240119,124500,45692490,398,398,398,398,0
|
|
20240119,124400,45692490,398,398,398,398,0
|
|
20240119,124300,45692490,398,398,398,398,0
|
|
20240119,124200,45692490,398,398,398,398,0
|
|
20240119,124100,45692490,398,398,398,398,0
|
|
20240119,124000,45692490,398,398,398,398,0
|
|
20240119,123900,45692490,398,398,398,398,0
|
|
20240119,123800,45692490,398,398,398,398,0
|
|
20240119,123700,45692490,398,398,398,398,2069
|
|
20240119,123600,44869028,398,398,398,398,0
|
|
20240119,123500,44869028,398,398,398,398,0
|
|
20240119,123400,44869028,398,398,398,398,0
|
|
20240119,123300,44869028,398,398,398,398,0
|
|
20240119,123200,44869028,398,398,398,398,0
|
|
20240119,123100,44869028,398,398,398,398,0
|
|
20240119,123000,44869028,398,398,398,398,0
|
|
20240119,122900,44869028,398,398,398,398,0
|
|
20240119,122800,44869028,398,398,398,398,0
|
|
20240119,122700,44869028,398,398,398,398,0
|
|
20240119,122600,44869028,398,398,398,398,0
|
|
20240119,122500,44869028,398,398,398,398,0
|
|
20240119,122400,44869028,398,398,398,398,0
|
|
20240119,122300,44869028,398,398,398,398,0
|
|
20240119,122200,44869028,398,398,398,398,23
|
|
20240119,122100,44859874,398,398,398,398,0
|
|
20240119,122000,44859874,398,398,398,398,988
|
|
20240119,121900,44466650,398,398,398,398,10
|
|
20240119,121800,44462670,398,398,398,398,2
|
|
20240119,121700,44461874,398,398,398,398,0
|
|
20240119,121600,44461874,398,398,398,398,0
|
|
20240119,121500,44461874,398,398,398,398,0
|
|
20240119,121400,44461874,398,398,398,398,0
|
|
20240119,121300,44461874,398,398,398,398,0
|
|
20240119,121200,44461874,398,398,398,398,10
|
|
20240119,121100,44457894,397,397,397,397,0
|
|
20240119,121000,44457894,397,397,397,397,183
|
|
20240119,120900,44385243,398,398,398,398,0
|
|
20240119,120800,44385243,398,398,398,398,0
|
|
20240119,120700,44385243,398,398,398,398,0
|
|
20240119,120600,44385243,398,398,398,398,0
|
|
20240119,120500,44385243,398,398,398,398,0
|
|
20240119,120400,44385243,398,398,398,398,0
|
|
20240119,120300,44385243,398,398,398,398,0
|
|
20240119,120200,44385243,398,398,398,398,57
|
|
20240119,120100,44362557,398,398,398,398,2604
|
|
20240119,120000,43326165,398,398,398,398,1
|
|
20240119,115900,43325767,398,398,398,398,0
|
|
20240119,115800,43325767,398,399,399,398,2138
|
|
20240119,115700,42474823,400,400,400,400,0
|
|
20240119,115600,42474823,400,400,400,400,0
|
|
20240119,115500,42474823,400,400,400,400,0
|
|
20240119,115400,42474823,400,400,400,400,0
|
|
20240119,115300,42474823,400,400,400,400,0
|
|
20240119,115200,42474823,400,400,400,400,0
|
|
20240119,115100,42474823,400,400,400,400,0
|
|
20240119,115000,42474823,400,400,400,400,2
|
|
20240119,114900,42474023,400,400,400,400,0
|
|
20240119,114800,42474023,400,400,400,400,0
|
|
20240119,114700,42474023,400,400,400,400,0
|
|
20240119,114600,42474023,400,400,400,400,2
|
|
20240119,114500,42473223,400,400,400,400,0
|
|
20240119,114400,42473223,400,400,400,400,0
|
|
20240119,114300,42473223,400,400,400,400,1
|
|
20240119,114200,42472823,398,398,398,398,284
|
|
20240119,114100,42359791,398,399,399,398,14716
|
|
20240119,114000,36493522,400,400,400,400,0
|
|
20240119,113900,36493522,400,400,400,400,53
|
|
20240119,113800,36472322,400,400,400,400,0
|
|
20240119,113700,36472322,400,400,400,400,0
|
|
20240119,113600,36472322,400,400,400,400,0
|
|
20240119,113500,36472322,400,400,400,400,0
|
|
20240119,113400,36472322,400,400,400,400,20
|
|
20240119,113300,36464322,400,400,400,400,0
|
|
20240119,113200,36464322,400,400,400,400,0
|
|
20240119,113100,36464322,400,400,400,400,0
|
|
20240119,113000,36464322,400,400,400,400,0
|
|
20240119,112900,36464322,400,400,400,400,0
|
|
20240119,112800,36464322,400,400,400,400,0
|
|
20240119,112700,36464322,400,400,400,400,0
|
|
20240119,112600,36464322,400,400,400,400,0
|
|
20240119,112500,36464322,400,400,400,400,1
|
|
20240119,112400,36463922,400,400,400,400,77
|
|
20240119,112300,36433122,399,399,399,399,0
|
|
20240119,112200,36433122,399,399,399,399,0
|
|
20240119,112100,36433122,399,399,399,399,0
|
|
20240119,112000,36433122,399,399,399,399,0
|
|
20240119,111900,36433122,399,399,399,399,0
|
|
20240119,111800,36433122,399,399,399,399,0
|
|
20240119,111700,36433122,399,399,399,399,0
|
|
20240119,111600,36433122,399,399,399,399,0
|
|
20240119,111500,36433122,399,399,399,399,0
|
|
20240119,111400,36433122,399,399,399,399,0
|
|
20240119,111300,36433122,399,399,399,399,0
|
|
20240119,111200,36433122,399,399,399,399,0
|
|
20240119,111100,36433122,399,399,399,399,0
|
|
20240119,111000,36433122,399,399,399,399,0
|
|
20240119,110900,36433122,399,399,399,399,2
|
|
20240119,110800,36432324,399,399,399,399,0
|
|
20240119,110700,36432324,399,399,399,399,0
|
|
20240119,110600,36432324,399,399,399,399,0
|
|
20240119,110500,36432324,399,399,399,399,0
|
|
20240119,110400,36432324,399,399,399,399,0
|
|
20240119,110300,36432324,399,399,399,399,0
|
|
20240119,110200,36432324,399,399,399,399,0
|
|
20240119,110100,36432324,399,399,399,399,0
|
|
20240119,110000,36432324,399,399,399,399,0
|
|
20240119,105900,36432324,399,399,399,399,0
|
|
20240119,105800,36432324,399,399,399,399,0
|
|
20240119,105700,36432324,399,399,399,399,0
|
|
20240119,105600,36432324,399,399,399,399,0
|
|
20240119,105500,36432324,399,399,399,399,0
|
|
20240119,105400,36432324,399,399,399,399,9
|
|
20240119,105300,36428733,399,399,399,399,0
|
|
20240119,105200,36428733,399,399,399,399,0
|
|
20240119,105100,36428733,399,399,399,399,0
|
|
20240119,105000,36428733,399,399,399,399,0
|
|
20240119,104900,36428733,399,399,399,399,0
|
|
20240119,104800,36428733,399,399,399,399,1
|
|
20240119,104700,36428334,399,399,399,399,0
|
|
20240119,104600,36428334,399,399,399,399,0
|
|
20240119,104500,36428334,399,399,399,399,0
|
|
20240119,104400,36428334,399,399,399,399,0
|
|
20240119,104300,36428334,399,399,399,399,0
|
|
20240119,104200,36428334,399,399,399,399,9
|
|
20240119,104100,36424743,401,401,401,401,0
|
|
20240119,104000,36424743,401,401,401,401,0
|
|
20240119,103900,36424743,401,401,401,401,123
|
|
20240119,103800,36375420,401,401,401,401,0
|
|
20240119,103700,36375420,401,401,401,401,0
|
|
20240119,103600,36375420,401,401,401,401,0
|
|
20240119,103500,36375420,401,401,401,401,0
|
|
20240119,103400,36375420,401,401,401,401,3447
|
|
20240119,103300,34993173,401,399,402,399,26554
|
|
20240119,103200,24354541,399,399,399,399,1020
|
|
20240119,103100,23947561,399,399,399,399,8106
|
|
20240119,103000,20713267,400,400,400,400,0
|
|
20240119,102900,20713267,400,400,400,400,0
|
|
20240119,102800,20713267,400,400,400,400,1
|
|
20240119,102700,20712867,399,399,399,399,0
|
|
20240119,102600,20712867,399,399,399,399,11894
|
|
20240119,102500,15967161,398,398,398,398,556
|
|
20240119,102400,15745873,397,397,397,397,0
|
|
20240119,102300,15745873,397,397,397,397,9
|
|
20240119,102200,15742300,399,399,399,399,0
|
|
20240119,102100,15742300,399,399,399,399,0
|
|
20240119,102000,15742300,399,399,399,399,0
|
|
20240119,101900,15742300,399,399,399,399,12
|
|
20240119,101800,15737512,399,399,399,399,0
|
|
20240119,101700,15737512,399,399,399,399,0
|
|
20240119,101600,15737512,399,399,399,399,5
|
|
20240119,101500,15735517,399,399,399,399,0
|
|
20240119,101400,15735517,399,399,399,399,1
|
|
20240119,101300,15735118,397,397,397,397,0
|
|
20240119,101200,15735118,397,397,397,397,0
|
|
20240119,101100,15735118,397,397,397,397,15000
|
|
20240119,101000,9780118,396,396,396,396,0
|
|
20240119,100900,9780118,396,396,396,396,0
|
|
20240119,100800,9780118,396,396,396,396,0
|
|
20240119,100700,9780118,396,396,396,396,0
|
|
20240119,100600,9780118,396,396,396,396,0
|
|
20240119,100500,9780118,396,396,396,396,0
|
|
20240119,100400,9780118,396,396,396,396,0
|
|
20240119,100300,9780118,396,396,396,396,0
|
|
20240119,100200,9780118,396,396,396,396,0
|
|
20240119,100100,9780118,396,396,396,396,0
|
|
20240119,100000,9780118,396,396,396,396,0
|
|
20240119,095900,9780118,396,396,396,396,0
|
|
20240119,095800,9780118,396,396,396,396,0
|
|
20240119,095700,9780118,396,396,396,396,0
|
|
20240119,095600,9780118,396,396,396,396,0
|
|
20240119,095500,9780118,396,396,396,396,0
|
|
20240119,095400,9780118,396,396,396,396,0
|
|
20240119,095300,9780118,396,396,396,396,1
|
|
20240119,095200,9779722,396,396,396,396,0
|
|
20240119,095100,9779722,396,398,398,396,7000
|
|
20240119,095000,7001975,398,398,398,398,0
|
|
20240119,094900,7001975,398,398,398,398,0
|
|
20240119,094800,7001975,398,398,398,398,0
|
|
20240119,094700,7001975,398,398,398,398,0
|
|
20240119,094600,7001975,398,398,398,398,0
|
|
20240119,094500,7001975,398,398,398,398,444
|
|
20240119,094400,6825263,398,398,398,398,0
|
|
20240119,094300,6825263,398,398,398,398,2016
|
|
20240119,094200,6022895,398,398,398,398,35
|
|
20240119,094100,6008965,399,399,399,399,0
|
|
20240119,094000,6008965,399,399,399,399,0
|
|
20240119,093900,6008965,399,399,399,399,0
|
|
20240119,093800,6008965,399,399,399,399,0
|
|
20240119,093700,6008965,399,399,399,399,10
|
|
20240119,093600,6004975,399,399,399,399,1
|
|
20240119,093500,6004576,399,399,399,399,1796
|
|
20240119,093400,5287972,400,400,400,400,40
|
|
20240119,093300,5271972,400,400,400,400,1
|
|
20240119,093200,5271572,400,400,400,400,36
|
|
20240119,093100,5257172,400,400,400,400,0
|
|
20240119,093000,5257172,400,400,400,400,200
|
|
20240119,092900,5177172,400,400,400,400,0
|
|
20240119,092800,5177172,400,400,400,400,0
|
|
20240119,092700,5177172,400,400,400,400,1
|
|
20240119,092600,5176772,399,399,399,399,5000
|
|
20240119,092500,3181772,399,399,399,399,0
|
|
20240119,092400,3181772,399,399,399,399,111
|
|
20240119,092300,3137483,400,400,400,400,0
|
|
20240119,092200,3137483,400,400,400,400,0
|
|
20240119,092100,3137483,400,400,400,400,0
|
|
20240119,092000,3137483,400,400,400,400,14
|
|
20240119,091900,3131883,400,400,400,400,153
|
|
20240119,091800,3070683,400,400,400,400,0
|
|
20240119,091700,3070683,400,401,401,400,108
|
|
20240119,091600,3027475,401,401,401,401,0
|
|
20240119,091500,3027475,401,401,401,401,0
|
|
20240119,091400,3027475,401,401,401,401,0
|
|
20240119,091300,3027475,401,401,401,401,0
|
|
20240119,091200,3027475,401,401,401,401,0
|
|
20240119,091100,3027475,401,401,401,401,0
|
|
20240119,091000,3027475,401,401,401,401,0
|
|
20240119,090900,3027475,401,401,401,401,0
|
|
20240119,090800,3027475,401,401,401,400,54
|
|
20240119,090700,3005824,401,401,401,401,0
|
|
20240119,090600,3005824,401,401,401,401,20
|
|
20240119,090500,2997804,401,401,401,401,10
|
|
20240119,090400,2993794,401,401,401,401,0
|
|
20240119,090300,2993794,401,401,401,401,0
|
|
20240119,090200,2993794,401,399,401,399,7089
|
|
20240119,090100,159008,399,399,399,399,206
|
|
20240119,090000,76814,398,398,398,398,193
|