630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192700,33635760,660,660,660,660,21
|
|
20240118,192600,33635760,660,660,660,660,0
|
|
20240118,192500,33635760,660,660,660,660,0
|
|
20240118,192400,33635760,660,660,660,660,0
|
|
20240118,192300,33635760,660,660,660,660,0
|
|
20240118,192200,33635760,660,660,660,660,0
|
|
20240118,192100,33635760,660,660,660,660,0
|
|
20240118,192000,33635760,660,660,660,660,0
|
|
20240118,191900,33635760,660,660,660,660,0
|
|
20240118,191800,33635760,660,660,660,660,0
|
|
20240118,191700,33635760,660,660,660,660,0
|
|
20240118,191600,33635760,660,660,660,660,0
|
|
20240118,191500,33635760,660,660,660,660,0
|
|
20240118,191400,33635760,660,660,660,660,0
|
|
20240118,191300,33635760,660,660,660,660,0
|
|
20240118,191200,33635760,660,660,660,660,0
|
|
20240118,191100,33635760,660,660,660,660,0
|
|
20240118,191000,33635760,660,660,660,660,0
|
|
20240118,190900,33635760,660,660,660,660,0
|
|
20240118,190800,33635760,660,660,660,660,0
|
|
20240118,190700,33635760,660,660,660,660,0
|
|
20240118,190600,33635760,660,660,660,660,0
|
|
20240118,190500,33635760,660,660,660,660,0
|
|
20240118,190400,33635760,660,660,660,660,0
|
|
20240118,190300,33635760,660,660,660,660,0
|
|
20240118,190200,33635760,660,660,660,660,0
|
|
20240118,190100,33635760,660,660,660,660,0
|
|
20240118,190000,33635760,660,660,660,660,0
|
|
20240118,185900,33635760,660,660,660,660,0
|
|
20240118,185800,33635760,660,660,660,660,0
|
|
20240118,185700,33635760,660,660,660,660,21
|
|
20240118,185600,33635760,660,660,660,660,0
|
|
20240118,185500,33635760,660,660,660,660,0
|
|
20240118,185400,33635760,660,660,660,660,0
|
|
20240118,185300,33635760,660,660,660,660,0
|
|
20240118,185200,33635760,660,660,660,660,0
|
|
20240118,185100,33635760,660,660,660,660,0
|
|
20240118,185000,33635760,660,660,660,660,0
|
|
20240118,184900,33635760,660,660,660,660,0
|
|
20240118,184800,33635760,660,660,660,660,0
|
|
20240118,184700,33635760,660,660,660,660,0
|
|
20240118,184600,33635760,660,660,660,660,0
|
|
20240118,184500,33635760,660,660,660,660,0
|
|
20240118,184400,33635760,660,660,660,660,0
|
|
20240118,184300,33635760,660,660,660,660,0
|
|
20240118,184200,33635760,660,660,660,660,0
|
|
20240118,184100,33635760,660,660,660,660,0
|
|
20240118,184000,33635760,660,660,660,660,0
|
|
20240118,183900,33635760,660,660,660,660,0
|
|
20240118,183800,33635760,660,660,660,660,0
|
|
20240118,183700,33635760,660,660,660,660,0
|
|
20240118,183600,33635760,660,660,660,660,0
|
|
20240118,183500,33635760,660,660,660,660,0
|
|
20240118,183400,33635760,660,660,660,660,0
|
|
20240118,183300,33635760,660,660,660,660,0
|
|
20240118,183200,33635760,660,660,660,660,0
|
|
20240118,183100,33635760,660,660,660,660,0
|
|
20240118,183000,33635760,660,660,660,660,0
|
|
20240118,182900,33635760,660,660,660,660,0
|
|
20240118,182800,33635760,660,660,660,660,0
|
|
20240118,182700,33635760,660,660,660,660,21
|
|
20240118,182600,33635760,660,660,660,660,0
|
|
20240118,182500,33635760,660,660,660,660,0
|
|
20240118,182400,33635760,660,660,660,660,0
|
|
20240118,182300,33635760,660,660,660,660,0
|
|
20240118,182200,33635760,660,660,660,660,0
|
|
20240118,182100,33635760,660,660,660,660,0
|
|
20240118,182000,33635760,660,660,660,660,0
|
|
20240118,181900,33635760,660,660,660,660,0
|
|
20240118,181800,33635760,660,660,660,660,0
|
|
20240118,181700,33635760,660,660,660,660,0
|
|
20240118,181600,33635760,660,660,660,660,0
|
|
20240118,181500,33635760,660,660,660,660,0
|
|
20240118,181400,33635760,660,660,660,660,0
|
|
20240118,181300,33635760,660,660,660,660,0
|
|
20240118,181200,33635760,660,660,660,660,0
|
|
20240118,181100,33635760,660,660,660,660,0
|
|
20240118,181000,33635760,660,660,660,660,0
|
|
20240118,180900,33635760,660,660,660,660,0
|
|
20240118,180800,33635760,660,660,660,660,0
|
|
20240118,180700,33635760,660,660,660,660,0
|
|
20240118,180600,33635760,660,660,660,660,0
|
|
20240118,180500,33635760,660,660,660,660,0
|
|
20240118,180400,33635760,660,660,660,660,0
|
|
20240118,180300,33635760,660,660,660,660,0
|
|
20240118,180200,33635760,660,660,660,660,0
|
|
20240118,180100,33635760,660,660,660,660,0
|
|
20240118,180000,33635760,660,660,660,660,0
|
|
20240118,175900,33635760,660,660,660,660,0
|
|
20240118,175800,33635760,660,660,660,660,0
|
|
20240118,175700,33635760,660,660,660,660,21
|
|
20240118,175600,33635760,660,660,660,660,0
|
|
20240118,175500,33635760,660,660,660,660,0
|
|
20240118,175400,33635760,660,660,660,660,0
|
|
20240118,175300,33635760,660,660,660,660,0
|
|
20240118,175200,33635760,660,660,660,660,0
|
|
20240118,175100,33635760,660,660,660,660,0
|
|
20240118,175000,33635760,660,660,660,660,0
|
|
20240118,174900,33635760,660,660,660,660,0
|
|
20240118,174800,33635760,660,660,660,660,0
|
|
20240118,174700,33635760,660,660,660,660,0
|
|
20240118,174600,33635760,660,660,660,660,0
|
|
20240118,174500,33635760,660,660,660,660,0
|
|
20240118,174400,33635760,660,660,660,660,0
|
|
20240118,174300,33635760,660,660,660,660,0
|
|
20240118,174200,33635760,660,660,660,660,0
|
|
20240118,174100,33635760,660,660,660,660,0
|
|
20240118,174000,33635760,660,660,660,660,0
|
|
20240118,173900,33635760,660,660,660,660,0
|
|
20240118,173800,33635760,660,660,660,660,0
|
|
20240118,173700,33635760,660,660,660,660,0
|
|
20240118,173600,33635760,660,660,660,660,0
|
|
20240118,173500,33635760,660,660,660,660,0
|
|
20240118,173400,33635760,660,660,660,660,0
|
|
20240118,173300,33635760,660,660,660,660,0
|
|
20240118,173200,33635760,660,660,660,660,0
|
|
20240118,173100,33635760,660,660,660,660,0
|
|
20240118,173000,33635760,660,660,660,660,0
|
|
20240118,172900,33635760,660,660,660,660,0
|
|
20240118,172800,33635760,660,660,660,660,0
|
|
20240118,172700,33635760,660,660,660,660,21
|
|
20240118,172600,33635760,660,660,660,660,0
|
|
20240118,172500,33635760,660,660,660,660,0
|
|
20240118,172400,33635760,660,660,660,660,0
|
|
20240118,172300,33635760,660,660,660,660,0
|
|
20240118,172200,33635760,660,660,660,660,0
|
|
20240118,172100,33635760,660,660,660,660,0
|
|
20240118,172000,33635760,660,660,660,660,0
|
|
20240118,171900,33635760,660,660,660,660,0
|
|
20240118,171800,33635760,660,660,660,660,0
|
|
20240118,171700,33635760,660,660,660,660,0
|
|
20240118,171600,33635760,660,660,660,660,0
|
|
20240118,171500,33635760,660,660,660,660,0
|
|
20240118,171400,33635760,660,660,660,660,0
|
|
20240118,171300,33635760,660,660,660,660,0
|
|
20240118,171200,33635760,660,660,660,660,0
|
|
20240118,171100,33635760,660,660,660,660,0
|
|
20240118,171000,33635760,660,660,660,660,0
|
|
20240118,170900,33635760,660,660,660,660,0
|
|
20240118,170800,33635760,660,660,660,660,0
|
|
20240118,170700,33635760,660,660,660,660,0
|
|
20240118,170600,33635760,660,660,660,660,0
|
|
20240118,170500,33635760,660,660,660,660,0
|
|
20240118,170400,33635760,660,660,660,660,0
|
|
20240118,170300,33635760,660,660,660,660,0
|
|
20240118,170200,33635760,660,660,660,660,0
|
|
20240118,170100,33635760,660,660,660,660,0
|
|
20240118,170000,33635760,660,660,660,660,0
|
|
20240118,165900,33635760,660,660,660,660,0
|
|
20240118,165800,33635760,660,660,660,660,0
|
|
20240118,165700,33635760,660,660,660,660,21
|
|
20240118,165600,33635760,660,660,660,660,0
|
|
20240118,165500,33635760,660,660,660,660,0
|
|
20240118,165400,33635760,660,660,660,660,0
|
|
20240118,165300,33635760,660,660,660,660,0
|
|
20240118,165200,33635760,660,660,660,660,0
|
|
20240118,165100,33635760,660,660,660,660,0
|
|
20240118,165000,33635760,660,660,660,660,0
|
|
20240118,164900,33635760,660,660,660,660,0
|
|
20240118,164800,33635760,660,660,660,660,0
|
|
20240118,164700,33635760,660,660,660,660,0
|
|
20240118,164600,33635760,660,660,660,660,0
|
|
20240118,164500,33635760,660,660,660,660,0
|
|
20240118,164400,33635760,660,660,660,660,0
|
|
20240118,164300,33635760,660,660,660,660,0
|
|
20240118,164200,33635760,660,660,660,660,0
|
|
20240118,164100,33635760,660,660,660,660,0
|
|
20240118,164000,33635760,660,660,660,660,0
|
|
20240118,163900,33635760,660,660,660,660,0
|
|
20240118,163800,33635760,660,660,660,660,0
|
|
20240118,163700,33635760,660,660,660,660,0
|
|
20240118,163600,33635760,660,660,660,660,0
|
|
20240118,163500,33635760,660,660,660,660,0
|
|
20240118,163400,33635760,660,660,660,660,0
|
|
20240118,163300,33635760,660,660,660,660,0
|
|
20240118,163200,33635760,660,660,660,660,0
|
|
20240118,163100,33635760,660,660,660,660,0
|
|
20240118,163000,33635760,660,660,660,660,0
|
|
20240118,162900,33635760,660,660,660,660,0
|
|
20240118,162800,33635760,660,660,660,660,0
|
|
20240118,162700,33635760,660,660,660,660,21
|
|
20240118,162600,33635760,660,660,660,660,0
|
|
20240118,162500,33635760,660,660,660,660,0
|
|
20240118,162400,33635760,660,660,660,660,0
|
|
20240118,162300,33635760,660,660,660,660,0
|
|
20240118,162200,33635760,660,660,660,660,0
|
|
20240118,162100,33635760,660,660,660,660,0
|
|
20240118,162000,33635760,660,660,660,660,0
|
|
20240118,161900,33635760,660,660,660,660,0
|
|
20240118,161800,33635760,660,660,660,660,0
|
|
20240118,161700,33635760,660,660,660,660,0
|
|
20240118,161600,33635760,660,660,660,660,0
|
|
20240118,161500,33635760,660,660,660,660,0
|
|
20240118,161400,33635760,660,660,660,660,0
|
|
20240118,161300,33635760,660,660,660,660,0
|
|
20240118,161200,33635760,660,660,660,660,0
|
|
20240118,161100,33635760,660,660,660,660,0
|
|
20240118,161000,33635760,660,660,660,660,0
|
|
20240118,160900,33635760,660,660,660,660,0
|
|
20240118,160800,33635760,660,660,660,660,0
|
|
20240118,160700,33635760,660,660,660,660,0
|
|
20240118,160600,33635760,660,660,660,660,0
|
|
20240118,160500,33635760,660,660,660,660,0
|
|
20240118,160400,33635760,660,660,660,660,0
|
|
20240118,160300,33635760,660,660,660,660,0
|
|
20240118,160200,33635760,660,660,660,660,0
|
|
20240118,160100,33635760,660,660,660,660,0
|
|
20240118,160000,33635760,660,660,660,660,0
|
|
20240118,155900,33635760,660,660,660,660,0
|
|
20240118,155800,33635760,660,660,660,660,0
|
|
20240118,155700,33635760,660,660,660,660,21
|
|
20240118,155600,33635760,660,660,660,660,0
|
|
20240118,155500,33635760,660,660,660,660,0
|
|
20240118,155400,33635760,660,660,660,660,0
|
|
20240118,155300,33635760,660,660,660,660,0
|
|
20240118,155200,33635760,660,660,660,660,0
|
|
20240118,155100,33635760,660,660,660,660,0
|
|
20240118,155000,33635760,660,660,660,660,0
|
|
20240118,154900,33635760,660,660,660,660,0
|
|
20240118,154800,33635760,660,660,660,660,0
|
|
20240118,154700,33635760,660,660,660,660,0
|
|
20240118,154600,33635760,660,660,660,660,0
|
|
20240118,154500,33635760,660,660,660,660,0
|
|
20240118,154400,33635760,660,660,660,660,0
|
|
20240118,154300,33635760,660,660,660,660,0
|
|
20240118,154200,33635760,660,660,660,660,0
|
|
20240118,154100,33635760,660,660,660,660,0
|
|
20240118,154000,33635760,660,660,660,660,0
|
|
20240118,153900,33635760,660,660,660,660,0
|
|
20240118,153800,33635760,660,660,660,660,0
|
|
20240118,153700,33635760,660,660,660,660,0
|
|
20240118,153600,33635760,660,660,660,660,0
|
|
20240118,153500,33635760,660,660,660,660,0
|
|
20240118,153400,33635760,660,660,660,660,0
|
|
20240118,153300,33635760,660,660,660,660,0
|
|
20240118,153200,33635760,660,660,660,660,0
|
|
20240118,153100,33635760,660,660,660,660,0
|
|
20240118,153000,33635760,660,660,660,660,21
|
|
20240118,152900,33621900,657,657,657,657,0
|
|
20240118,152800,33621900,657,657,657,657,0
|
|
20240118,152700,33621900,657,657,657,657,0
|
|
20240118,152600,33621900,657,657,657,657,0
|
|
20240118,152500,33621900,657,657,657,657,0
|
|
20240118,152400,33621900,657,657,657,657,0
|
|
20240118,152300,33621900,657,657,657,657,0
|
|
20240118,152200,33621900,657,657,657,657,0
|
|
20240118,152100,33621900,657,657,657,657,0
|
|
20240118,152000,33621900,657,657,657,657,0
|
|
20240118,151900,33621900,657,659,659,656,517
|
|
20240118,151800,33282323,662,662,662,662,221
|
|
20240118,151700,33136021,662,662,662,662,34
|
|
20240118,151600,33113513,663,663,663,663,0
|
|
20240118,151500,33113513,663,663,663,663,0
|
|
20240118,151400,33113513,663,663,663,663,0
|
|
20240118,151300,33113513,663,663,663,663,0
|
|
20240118,151200,33113513,663,663,663,663,1
|
|
20240118,151100,33112850,663,663,663,663,0
|
|
20240118,151000,33112850,663,663,663,663,0
|
|
20240118,150900,33112850,663,663,663,663,0
|
|
20240118,150800,33112850,663,663,663,663,0
|
|
20240118,150700,33112850,663,663,663,663,0
|
|
20240118,150600,33112850,663,663,663,663,0
|
|
20240118,150500,33112850,663,663,663,663,0
|
|
20240118,150400,33112850,663,663,663,663,0
|
|
20240118,150300,33112850,663,663,663,663,0
|
|
20240118,150200,33112850,663,663,663,663,0
|
|
20240118,150100,33112850,663,663,663,663,0
|
|
20240118,150000,33112850,663,663,663,663,0
|
|
20240118,145900,33112850,663,663,663,663,0
|
|
20240118,145800,33112850,663,663,663,663,0
|
|
20240118,145700,33112850,663,663,663,663,0
|
|
20240118,145600,33112850,663,663,663,663,0
|
|
20240118,145500,33112850,663,663,663,663,0
|
|
20240118,145400,33112850,663,663,663,663,0
|
|
20240118,145300,33112850,663,663,663,663,0
|
|
20240118,145200,33112850,663,663,663,663,0
|
|
20240118,145100,33112850,663,663,663,663,0
|
|
20240118,145000,33112850,663,663,663,663,0
|
|
20240118,144900,33112850,663,663,663,663,0
|
|
20240118,144800,33112850,663,663,663,663,0
|
|
20240118,144700,33112850,663,663,663,663,0
|
|
20240118,144600,33112850,663,663,663,663,0
|
|
20240118,144500,33112850,663,663,663,663,0
|
|
20240118,144400,33112850,663,663,663,663,0
|
|
20240118,144300,33112850,663,663,663,663,0
|
|
20240118,144200,33112850,663,663,663,663,0
|
|
20240118,144100,33112850,663,663,663,663,1
|
|
20240118,144000,33112187,664,664,664,664,20
|
|
20240118,143900,33098907,663,663,663,663,0
|
|
20240118,143800,33098907,663,663,663,663,0
|
|
20240118,143700,33098907,663,663,663,663,0
|
|
20240118,143600,33098907,663,663,663,663,0
|
|
20240118,143500,33098907,663,663,663,663,1
|
|
20240118,143400,33098244,660,660,660,660,0
|
|
20240118,143300,33098244,660,664,664,660,20
|
|
20240118,143200,33085040,665,665,665,665,30
|
|
20240118,143100,33065090,665,665,665,665,0
|
|
20240118,143000,33065090,665,665,665,665,0
|
|
20240118,142900,33065090,665,665,665,665,83
|
|
20240118,142800,33009895,665,665,665,665,49
|
|
20240118,142700,32977310,664,664,664,664,0
|
|
20240118,142600,32977310,664,664,664,664,0
|
|
20240118,142500,32977310,664,664,664,664,0
|
|
20240118,142400,32977310,664,664,664,664,0
|
|
20240118,142300,32977310,664,664,664,664,0
|
|
20240118,142200,32977310,664,664,664,664,49
|
|
20240118,142100,32944774,665,664,665,664,145
|
|
20240118,142000,32848354,665,665,665,664,301
|
|
20240118,141900,32648258,664,664,664,664,30
|
|
20240118,141800,32628338,665,665,665,665,0
|
|
20240118,141700,32628338,665,665,665,665,209
|
|
20240118,141600,32489353,665,665,665,665,227
|
|
20240118,141500,32338398,664,665,665,664,141
|
|
20240118,141400,32244648,664,663,664,663,59
|
|
20240118,141300,32205476,664,664,664,664,62
|
|
20240118,141200,32164308,664,664,664,664,0
|
|
20240118,141100,32164308,664,664,664,664,0
|
|
20240118,141000,32164308,664,664,664,664,0
|
|
20240118,140900,32164308,664,664,664,664,0
|
|
20240118,140800,32164308,664,664,664,664,0
|
|
20240118,140700,32164308,664,664,664,664,0
|
|
20240118,140600,32164308,664,664,664,664,0
|
|
20240118,140500,32164308,664,664,664,664,150
|
|
20240118,140400,32064708,664,664,664,664,0
|
|
20240118,140300,32064708,664,664,664,664,0
|
|
20240118,140200,32064708,664,664,664,664,0
|
|
20240118,140100,32064708,664,664,664,664,0
|
|
20240118,140000,32064708,664,664,664,664,20
|
|
20240118,135900,32051428,664,664,664,664,0
|
|
20240118,135800,32051428,664,664,664,664,0
|
|
20240118,135700,32051428,664,664,664,664,0
|
|
20240118,135600,32051428,664,664,664,664,0
|
|
20240118,135500,32051428,664,664,664,664,0
|
|
20240118,135400,32051428,664,664,664,664,0
|
|
20240118,135300,32051428,664,664,664,664,0
|
|
20240118,135200,32051428,664,664,664,664,0
|
|
20240118,135100,32051428,664,664,664,664,0
|
|
20240118,135000,32051428,664,664,664,664,0
|
|
20240118,134900,32051428,664,664,664,664,0
|
|
20240118,134800,32051428,664,664,664,664,0
|
|
20240118,134700,32051428,664,664,664,664,0
|
|
20240118,134600,32051428,664,664,664,664,0
|
|
20240118,134500,32051428,664,664,664,664,0
|
|
20240118,134400,32051428,664,664,664,664,0
|
|
20240118,134300,32051428,664,664,664,664,0
|
|
20240118,134200,32051428,664,664,664,664,0
|
|
20240118,134100,32051428,664,664,664,664,0
|
|
20240118,134000,32051428,664,664,664,664,20
|
|
20240118,133900,32038148,664,664,664,664,0
|
|
20240118,133800,32038148,664,664,664,664,0
|
|
20240118,133700,32038148,664,664,664,664,0
|
|
20240118,133600,32038148,664,664,664,664,0
|
|
20240118,133500,32038148,664,664,664,664,0
|
|
20240118,133400,32038148,664,664,664,664,0
|
|
20240118,133300,32038148,664,664,664,664,0
|
|
20240118,133200,32038148,664,664,664,664,0
|
|
20240118,133100,32038148,664,664,664,664,11
|
|
20240118,133000,32030844,664,664,664,664,0
|
|
20240118,132900,32030844,664,664,664,664,0
|
|
20240118,132800,32030844,664,664,664,664,0
|
|
20240118,132700,32030844,664,664,664,664,0
|
|
20240118,132600,32030844,664,664,664,664,0
|
|
20240118,132500,32030844,664,664,664,664,1
|
|
20240118,132400,32030180,664,664,664,664,0
|
|
20240118,132300,32030180,664,664,664,664,0
|
|
20240118,132200,32030180,664,664,664,664,0
|
|
20240118,132100,32030180,664,664,664,664,0
|
|
20240118,132000,32030180,664,664,664,664,20
|
|
20240118,131900,32016900,664,664,664,664,0
|
|
20240118,131800,32016900,664,664,664,664,0
|
|
20240118,131700,32016900,664,664,664,664,0
|
|
20240118,131600,32016900,664,664,664,664,151
|
|
20240118,131500,31916636,664,664,664,664,0
|
|
20240118,131400,31916636,664,664,664,664,0
|
|
20240118,131300,31916636,664,664,664,664,0
|
|
20240118,131200,31916636,664,664,664,664,0
|
|
20240118,131100,31916636,664,664,664,664,150
|
|
20240118,131000,31817036,665,665,665,665,0
|
|
20240118,130900,31817036,665,665,665,665,0
|
|
20240118,130800,31817036,665,665,665,665,0
|
|
20240118,130700,31817036,665,665,665,665,0
|
|
20240118,130600,31817036,665,665,665,665,0
|
|
20240118,130500,31817036,665,665,665,665,0
|
|
20240118,130400,31817036,665,665,665,665,0
|
|
20240118,130300,31817036,665,665,665,665,0
|
|
20240118,130200,31817036,665,665,665,665,0
|
|
20240118,130100,31817036,665,665,665,665,0
|
|
20240118,130000,31817036,665,665,665,665,20
|
|
20240118,125900,31803736,665,665,665,665,0
|
|
20240118,125800,31803736,665,665,665,665,0
|
|
20240118,125700,31803736,665,665,665,665,0
|
|
20240118,125600,31803736,665,665,665,665,1
|
|
20240118,125500,31803071,655,655,655,655,0
|
|
20240118,125400,31803071,655,655,655,655,0
|
|
20240118,125300,31803071,655,666,666,655,6000
|
|
20240118,125200,27859952,662,662,662,662,0
|
|
20240118,125100,27859952,662,662,662,662,0
|
|
20240118,125000,27859952,662,662,662,662,0
|
|
20240118,124900,27859952,662,662,662,662,0
|
|
20240118,124800,27859952,662,662,662,662,0
|
|
20240118,124700,27859952,662,662,662,662,1
|
|
20240118,124600,27859290,661,661,661,661,0
|
|
20240118,124500,27859290,661,665,665,661,2
|
|
20240118,124400,27857964,666,666,666,666,34
|
|
20240118,124300,27835320,667,667,667,667,0
|
|
20240118,124200,27835320,667,666,667,666,4000
|
|
20240118,124100,25167940,666,666,666,666,0
|
|
20240118,124000,25167940,666,666,666,666,20
|
|
20240118,123900,25154620,666,666,666,666,0
|
|
20240118,123800,25154620,666,666,666,666,9
|
|
20240118,123700,25148626,666,666,666,666,0
|
|
20240118,123600,25148626,666,666,666,666,0
|
|
20240118,123500,25148626,666,666,666,666,0
|
|
20240118,123400,25148626,666,666,666,666,0
|
|
20240118,123300,25148626,666,666,666,666,0
|
|
20240118,123200,25148626,666,666,666,666,0
|
|
20240118,123100,25148626,666,666,666,666,1
|
|
20240118,123000,25147960,665,666,666,665,552
|
|
20240118,122900,24780878,667,667,667,667,0
|
|
20240118,122800,24780878,667,667,667,667,0
|
|
20240118,122700,24780878,667,667,667,667,0
|
|
20240118,122600,24780878,667,667,667,667,0
|
|
20240118,122500,24780878,667,667,667,667,0
|
|
20240118,122400,24780878,667,667,667,667,0
|
|
20240118,122300,24780878,667,667,667,667,0
|
|
20240118,122200,24780878,667,667,667,667,0
|
|
20240118,122100,24780878,667,667,667,667,0
|
|
20240118,122000,24780878,667,667,667,667,20
|
|
20240118,121900,24767538,665,665,665,665,0
|
|
20240118,121800,24767538,665,665,665,665,0
|
|
20240118,121700,24767538,665,665,665,665,0
|
|
20240118,121600,24767538,665,665,665,665,0
|
|
20240118,121500,24767538,665,665,665,665,0
|
|
20240118,121400,24767538,665,665,665,665,0
|
|
20240118,121300,24767538,665,665,665,665,0
|
|
20240118,121200,24767538,665,665,665,665,0
|
|
20240118,121100,24767538,665,664,665,664,317
|
|
20240118,121000,24556818,665,665,665,665,0
|
|
20240118,120900,24556818,665,665,665,665,0
|
|
20240118,120800,24556818,665,665,665,665,0
|
|
20240118,120700,24556818,665,665,665,665,0
|
|
20240118,120600,24556818,665,665,665,665,0
|
|
20240118,120500,24556818,665,665,665,665,0
|
|
20240118,120400,24556818,665,665,665,665,0
|
|
20240118,120300,24556818,665,665,665,665,0
|
|
20240118,120200,24556818,665,665,665,665,0
|
|
20240118,120100,24556818,665,665,665,665,0
|
|
20240118,120000,24556818,665,665,665,665,21
|
|
20240118,115900,24542853,665,665,665,665,1000
|
|
20240118,115800,23877853,665,665,665,665,0
|
|
20240118,115700,23877853,665,665,665,665,0
|
|
20240118,115600,23877853,665,665,665,665,0
|
|
20240118,115500,23877853,665,665,665,665,209
|
|
20240118,115400,23738868,665,665,665,665,0
|
|
20240118,115300,23738868,665,665,665,665,130
|
|
20240118,115200,23652418,665,665,665,665,0
|
|
20240118,115100,23652418,665,665,665,665,0
|
|
20240118,115000,23652418,665,665,665,665,6
|
|
20240118,114900,23648428,665,665,665,665,0
|
|
20240118,114800,23648428,665,665,665,665,0
|
|
20240118,114700,23648428,665,665,665,665,26
|
|
20240118,114600,23631138,665,665,665,665,59
|
|
20240118,114500,23591903,665,665,665,665,0
|
|
20240118,114400,23591903,665,665,665,665,60
|
|
20240118,114300,23552003,665,665,665,665,0
|
|
20240118,114200,23552003,665,665,665,665,0
|
|
20240118,114100,23552003,665,665,665,665,0
|
|
20240118,114000,23552003,665,665,665,665,21
|
|
20240118,113900,23538038,659,659,659,659,0
|
|
20240118,113800,23538038,659,659,659,659,0
|
|
20240118,113700,23538038,659,659,659,659,0
|
|
20240118,113600,23538038,659,659,659,659,0
|
|
20240118,113500,23538038,659,659,659,659,0
|
|
20240118,113400,23538038,659,659,659,659,0
|
|
20240118,113300,23538038,659,661,661,659,2300
|
|
20240118,113200,22019154,671,671,671,671,0
|
|
20240118,113100,22019154,671,671,671,671,0
|
|
20240118,113000,22019154,671,671,671,671,366
|
|
20240118,112900,21773568,671,667,671,667,1725
|
|
20240118,112800,20619339,664,664,664,664,209
|
|
20240118,112700,20480563,664,664,664,664,0
|
|
20240118,112600,20480563,664,664,664,664,0
|
|
20240118,112500,20480563,664,664,664,664,0
|
|
20240118,112400,20480563,664,664,664,664,0
|
|
20240118,112300,20480563,664,664,664,664,0
|
|
20240118,112200,20480563,664,664,664,664,0
|
|
20240118,112100,20480563,664,664,664,664,0
|
|
20240118,112000,20480563,664,664,664,664,21
|
|
20240118,111900,20466619,664,664,664,664,0
|
|
20240118,111800,20466619,664,664,664,664,0
|
|
20240118,111700,20466619,664,664,664,664,0
|
|
20240118,111600,20466619,664,664,664,664,0
|
|
20240118,111500,20466619,664,664,664,664,0
|
|
20240118,111400,20466619,664,664,664,664,0
|
|
20240118,111300,20466619,664,664,664,664,10
|
|
20240118,111200,20459979,664,664,664,664,0
|
|
20240118,111100,20459979,664,664,664,664,0
|
|
20240118,111000,20459979,664,664,664,664,0
|
|
20240118,110900,20459979,664,664,664,664,100
|
|
20240118,110800,20393579,664,664,664,664,180
|
|
20240118,110700,20274059,664,664,664,664,0
|
|
20240118,110600,20274059,664,664,664,664,1
|
|
20240118,110500,20273395,667,667,667,667,0
|
|
20240118,110400,20273395,667,667,667,667,3
|
|
20240118,110300,20271394,664,664,664,664,700
|
|
20240118,110200,19806594,664,659,664,659,2658
|
|
20240118,110100,18045245,659,659,659,659,0
|
|
20240118,110000,18045245,659,659,659,659,21
|
|
20240118,105900,18031406,659,659,659,659,0
|
|
20240118,105800,18031406,659,659,659,659,445
|
|
20240118,105700,17738151,658,658,658,658,6
|
|
20240118,105600,17734203,658,658,658,658,0
|
|
20240118,105500,17734203,658,658,658,658,75
|
|
20240118,105400,17684853,658,658,658,658,0
|
|
20240118,105300,17684853,658,658,658,658,15
|
|
20240118,105200,17674983,658,658,658,658,0
|
|
20240118,105100,17674983,658,658,658,658,0
|
|
20240118,105000,17674983,658,658,658,658,0
|
|
20240118,104900,17674983,658,658,658,658,2
|
|
20240118,104800,17673667,658,658,658,658,0
|
|
20240118,104700,17673667,658,658,658,658,0
|
|
20240118,104600,17673667,658,658,658,658,106
|
|
20240118,104500,17603919,658,658,658,658,0
|
|
20240118,104400,17603919,658,658,658,658,0
|
|
20240118,104300,17603919,658,658,658,658,0
|
|
20240118,104200,17603919,658,658,658,658,4
|
|
20240118,104100,17601287,658,658,658,658,194
|
|
20240118,104000,17473635,658,658,658,658,21
|
|
20240118,103900,17459817,658,658,658,658,0
|
|
20240118,103800,17459817,658,658,658,658,0
|
|
20240118,103700,17459817,658,658,658,658,227
|
|
20240118,103600,17310451,658,658,658,658,0
|
|
20240118,103500,17310451,658,658,658,658,635
|
|
20240118,103400,16892621,658,658,658,658,423
|
|
20240118,103300,16614287,658,658,658,658,211
|
|
20240118,103200,16475449,657,657,657,657,7
|
|
20240118,103100,16470850,657,658,658,657,215
|
|
20240118,103000,16329384,658,658,658,658,2000
|
|
20240118,102900,15013384,658,658,658,658,15
|
|
20240118,102800,15003514,658,658,658,658,212
|
|
20240118,102700,14864018,658,658,658,658,1225
|
|
20240118,102600,14057968,658,658,658,658,359
|
|
20240118,102500,13821746,658,658,658,658,63
|
|
20240118,102400,13780292,658,658,658,658,514
|
|
20240118,102300,13442080,658,658,658,658,0
|
|
20240118,102200,13442080,658,658,658,658,1
|
|
20240118,102100,13441422,658,658,658,658,0
|
|
20240118,102000,13441422,658,658,658,658,21
|
|
20240118,101900,13427604,658,658,658,658,0
|
|
20240118,101800,13427604,658,658,658,658,0
|
|
20240118,101700,13427604,658,658,658,658,4
|
|
20240118,101600,13424972,658,658,658,658,0
|
|
20240118,101500,13424972,658,658,658,658,0
|
|
20240118,101400,13424972,658,658,658,658,5
|
|
20240118,101300,13421682,658,658,658,658,211
|
|
20240118,101200,13282844,658,658,658,658,210
|
|
20240118,101100,13144664,658,658,658,658,5
|
|
20240118,101000,13141374,657,657,657,657,0
|
|
20240118,100900,13141374,657,657,657,657,0
|
|
20240118,100800,13141374,657,657,657,657,5
|
|
20240118,100700,13138089,657,656,657,656,218
|
|
20240118,100600,12994870,656,657,657,656,232
|
|
20240118,100500,12842461,656,656,656,656,0
|
|
20240118,100400,12842461,656,656,656,656,0
|
|
20240118,100300,12842461,656,656,656,656,0
|
|
20240118,100200,12842461,656,656,656,656,1
|
|
20240118,100100,12841805,657,656,657,656,12
|
|
20240118,100000,12833923,657,657,657,657,31
|
|
20240118,095900,12813556,656,656,656,656,0
|
|
20240118,095800,12813556,656,656,656,656,0
|
|
20240118,095700,12813556,656,656,656,656,0
|
|
20240118,095600,12813556,656,656,656,656,0
|
|
20240118,095500,12813556,656,656,656,656,0
|
|
20240118,095400,12813556,656,656,656,656,0
|
|
20240118,095300,12813556,656,656,656,656,0
|
|
20240118,095200,12813556,656,656,656,656,0
|
|
20240118,095100,12813556,656,656,656,656,0
|
|
20240118,095000,12813556,656,656,656,656,71
|
|
20240118,094900,12766980,656,656,656,656,0
|
|
20240118,094800,12766980,656,656,656,656,0
|
|
20240118,094700,12766980,656,656,656,656,1
|
|
20240118,094600,12766324,655,655,655,655,0
|
|
20240118,094500,12766324,655,655,655,655,0
|
|
20240118,094400,12766324,655,655,655,655,0
|
|
20240118,094300,12766324,655,655,655,655,0
|
|
20240118,094200,12766324,655,656,656,655,73
|
|
20240118,094100,12718496,656,657,657,656,27
|
|
20240118,094000,12700762,656,656,656,656,4
|
|
20240118,093900,12698138,656,656,656,656,2
|
|
20240118,093800,12696826,651,651,651,651,0
|
|
20240118,093700,12696826,651,651,651,651,0
|
|
20240118,093600,12696826,651,656,656,651,501
|
|
20240118,093500,12370630,657,656,657,655,7
|
|
20240118,093400,12366038,657,657,657,651,79
|
|
20240118,093300,12314543,658,658,658,658,0
|
|
20240118,093200,12314543,658,658,658,658,0
|
|
20240118,093100,12314543,658,658,658,658,0
|
|
20240118,093000,12314543,658,658,658,658,0
|
|
20240118,092900,12314543,658,657,658,656,6978
|
|
20240118,092800,7723058,658,656,658,656,111
|
|
20240118,092700,7650110,656,656,656,656,1
|
|
20240118,092600,7649454,651,652,652,651,71
|
|
20240118,092500,7603226,658,658,658,658,0
|
|
20240118,092400,7603226,658,658,658,658,0
|
|
20240118,092300,7603226,658,657,658,657,2559
|
|
20240118,092200,5919430,657,656,657,656,5
|
|
20240118,092100,5916146,657,657,657,657,5
|
|
20240118,092000,5912861,657,657,657,657,21
|
|
20240118,091900,5899064,657,657,657,657,1
|
|
20240118,091800,5898407,650,658,658,650,112
|
|
20240118,091700,5825287,658,658,658,658,0
|
|
20240118,091600,5825287,658,658,658,658,0
|
|
20240118,091500,5825287,658,658,658,658,9
|
|
20240118,091400,5819365,658,658,658,658,0
|
|
20240118,091300,5819365,658,658,658,658,0
|
|
20240118,091200,5819365,658,658,658,658,1
|
|
20240118,091100,5818707,648,648,648,648,0
|
|
20240118,091000,5818707,648,648,648,648,0
|
|
20240118,090900,5818707,648,648,648,648,0
|
|
20240118,090800,5818707,648,648,648,648,0
|
|
20240118,090700,5818707,648,650,650,648,809
|
|
20240118,090600,5294303,659,659,659,659,31
|
|
20240118,090500,5273874,655,655,655,655,0
|
|
20240118,090400,5273874,655,655,655,655,18
|
|
20240118,090300,5262084,659,656,659,649,685
|
|
20240118,090200,4813988,658,658,658,658,0
|
|
20240118,090100,4813988,658,659,659,658,7025
|
|
20240118,090000,184520,659,659,659,659,280
|