580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,183700,152233851,596,596,596,596,6736
|
|
20240117,183600,152233851,596,596,596,596,0
|
|
20240117,183500,152233851,596,596,596,596,0
|
|
20240117,183400,152233851,596,596,596,596,0
|
|
20240117,183300,152233851,596,596,596,596,0
|
|
20240117,183200,152233851,596,596,596,596,0
|
|
20240117,183100,152233851,596,596,596,596,0
|
|
20240117,183000,152233851,596,596,596,596,0
|
|
20240117,182900,152233851,596,596,596,596,0
|
|
20240117,182800,152233851,596,596,596,596,0
|
|
20240117,182700,152233851,596,596,596,596,0
|
|
20240117,182600,152233851,596,596,596,596,0
|
|
20240117,182500,152233851,596,596,596,596,0
|
|
20240117,182400,152233851,596,596,596,596,0
|
|
20240117,182300,152233851,596,596,596,596,0
|
|
20240117,182200,152233851,596,596,596,596,0
|
|
20240117,182100,152233851,596,596,596,596,0
|
|
20240117,182000,152233851,596,596,596,596,0
|
|
20240117,181900,152233851,596,596,596,596,0
|
|
20240117,181800,152233851,596,596,596,596,0
|
|
20240117,181700,152233851,596,596,596,596,0
|
|
20240117,181600,152233851,596,596,596,596,0
|
|
20240117,181500,152233851,596,596,596,596,0
|
|
20240117,181400,152233851,596,596,596,596,0
|
|
20240117,181300,152233851,596,596,596,596,0
|
|
20240117,181200,152233851,596,596,596,596,0
|
|
20240117,181100,152233851,596,596,596,596,0
|
|
20240117,181000,152233851,596,596,596,596,0
|
|
20240117,180900,152233851,596,596,596,596,0
|
|
20240117,180800,152233851,596,596,596,596,0
|
|
20240117,180700,152233851,596,596,596,596,6736
|
|
20240117,180600,152233851,596,596,596,596,0
|
|
20240117,180500,152233851,596,596,596,596,0
|
|
20240117,180400,152233851,596,596,596,596,0
|
|
20240117,180300,152233851,596,596,596,596,0
|
|
20240117,180200,152233851,596,596,596,596,0
|
|
20240117,180100,152233851,596,596,596,596,0
|
|
20240117,180000,152233851,596,596,596,596,0
|
|
20240117,175900,152233851,596,596,596,596,0
|
|
20240117,175800,152233851,596,596,596,596,0
|
|
20240117,175700,152233851,596,596,596,596,0
|
|
20240117,175600,152233851,596,596,596,596,0
|
|
20240117,175500,152233851,596,596,596,596,0
|
|
20240117,175400,152233851,596,596,596,596,0
|
|
20240117,175300,152233851,596,596,596,596,0
|
|
20240117,175200,152233851,596,596,596,596,0
|
|
20240117,175100,152233851,596,596,596,596,0
|
|
20240117,175000,152233851,596,596,596,596,0
|
|
20240117,174900,152233851,596,596,596,596,0
|
|
20240117,174800,152233851,596,596,596,596,0
|
|
20240117,174700,152233851,596,596,596,596,0
|
|
20240117,174600,152233851,596,596,596,596,0
|
|
20240117,174500,152233851,596,596,596,596,0
|
|
20240117,174400,152233851,596,596,596,596,0
|
|
20240117,174300,152233851,596,596,596,596,0
|
|
20240117,174200,152233851,596,596,596,596,0
|
|
20240117,174100,152233851,596,596,596,596,0
|
|
20240117,174000,152233851,596,596,596,596,0
|
|
20240117,173900,152233851,596,596,596,596,0
|
|
20240117,173800,152233851,596,596,596,596,0
|
|
20240117,173700,152233851,596,596,596,596,6736
|
|
20240117,173600,152233851,596,596,596,596,0
|
|
20240117,173500,152233851,596,596,596,596,0
|
|
20240117,173400,152233851,596,596,596,596,0
|
|
20240117,173300,152233851,596,596,596,596,0
|
|
20240117,173200,152233851,596,596,596,596,0
|
|
20240117,173100,152233851,596,596,596,596,0
|
|
20240117,173000,152233851,596,596,596,596,0
|
|
20240117,172900,152233851,596,596,596,596,0
|
|
20240117,172800,152233851,596,596,596,596,0
|
|
20240117,172700,152233851,596,596,596,596,0
|
|
20240117,172600,152233851,596,596,596,596,0
|
|
20240117,172500,152233851,596,596,596,596,0
|
|
20240117,172400,152233851,596,596,596,596,0
|
|
20240117,172300,152233851,596,596,596,596,0
|
|
20240117,172200,152233851,596,596,596,596,0
|
|
20240117,172100,152233851,596,596,596,596,0
|
|
20240117,172000,152233851,596,596,596,596,0
|
|
20240117,171900,152233851,596,596,596,596,0
|
|
20240117,171800,152233851,596,596,596,596,0
|
|
20240117,171700,152233851,596,596,596,596,0
|
|
20240117,171600,152233851,596,596,596,596,0
|
|
20240117,171500,152233851,596,596,596,596,0
|
|
20240117,171400,152233851,596,596,596,596,0
|
|
20240117,171300,152233851,596,596,596,596,0
|
|
20240117,171200,152233851,596,596,596,596,0
|
|
20240117,171100,152233851,596,596,596,596,0
|
|
20240117,171000,152233851,596,596,596,596,0
|
|
20240117,170900,152233851,596,596,596,596,0
|
|
20240117,170800,152233851,596,596,596,596,0
|
|
20240117,170700,152233851,596,596,596,596,6736
|
|
20240117,170600,152233851,596,596,596,596,0
|
|
20240117,170500,152233851,596,596,596,596,0
|
|
20240117,170400,152233851,596,596,596,596,0
|
|
20240117,170300,152233851,596,596,596,596,0
|
|
20240117,170200,152233851,596,596,596,596,0
|
|
20240117,170100,152233851,596,596,596,596,0
|
|
20240117,170000,152233851,596,596,596,596,0
|
|
20240117,165900,152233851,596,596,596,596,0
|
|
20240117,165800,152233851,596,596,596,596,0
|
|
20240117,165700,152233851,596,596,596,596,0
|
|
20240117,165600,152233851,596,596,596,596,0
|
|
20240117,165500,152233851,596,596,596,596,0
|
|
20240117,165400,152233851,596,596,596,596,0
|
|
20240117,165300,152233851,596,596,596,596,0
|
|
20240117,165200,152233851,596,596,596,596,0
|
|
20240117,165100,152233851,596,596,596,596,0
|
|
20240117,165000,152233851,596,596,596,596,0
|
|
20240117,164900,152233851,596,596,596,596,0
|
|
20240117,164800,152233851,596,596,596,596,0
|
|
20240117,164700,152233851,596,596,596,596,0
|
|
20240117,164600,152233851,596,596,596,596,0
|
|
20240117,164500,152233851,596,596,596,596,0
|
|
20240117,164400,152233851,596,596,596,596,0
|
|
20240117,164300,152233851,596,596,596,596,0
|
|
20240117,164200,152233851,596,596,596,596,0
|
|
20240117,164100,152233851,596,596,596,596,0
|
|
20240117,164000,152233851,596,596,596,596,0
|
|
20240117,163900,152233851,596,596,596,596,0
|
|
20240117,163800,152233851,596,596,596,596,0
|
|
20240117,163700,152233851,596,596,596,596,6736
|
|
20240117,163600,152233851,596,596,596,596,0
|
|
20240117,163500,152233851,596,596,596,596,0
|
|
20240117,163400,152233851,596,596,596,596,0
|
|
20240117,163300,152233851,596,596,596,596,0
|
|
20240117,163200,152233851,596,596,596,596,0
|
|
20240117,163100,152233851,596,596,596,596,0
|
|
20240117,163000,152233851,596,596,596,596,0
|
|
20240117,162900,152233851,596,596,596,596,0
|
|
20240117,162800,152233851,596,596,596,596,0
|
|
20240117,162700,152233851,596,596,596,596,0
|
|
20240117,162600,152233851,596,596,596,596,0
|
|
20240117,162500,152233851,596,596,596,596,0
|
|
20240117,162400,152233851,596,596,596,596,0
|
|
20240117,162300,152233851,596,596,596,596,0
|
|
20240117,162200,152233851,596,596,596,596,0
|
|
20240117,162100,152233851,596,596,596,596,0
|
|
20240117,162000,152233851,596,596,596,596,0
|
|
20240117,161900,152233851,596,596,596,596,0
|
|
20240117,161800,152233851,596,596,596,596,0
|
|
20240117,161700,152233851,596,596,596,596,0
|
|
20240117,161600,152233851,596,596,596,596,0
|
|
20240117,161500,152233851,596,596,596,596,0
|
|
20240117,161400,152233851,596,596,596,596,0
|
|
20240117,161300,152233851,596,596,596,596,0
|
|
20240117,161200,152233851,596,596,596,596,0
|
|
20240117,161100,152233851,596,596,596,596,0
|
|
20240117,161000,152233851,596,596,596,596,0
|
|
20240117,160900,152233851,596,596,596,596,0
|
|
20240117,160800,152233851,596,596,596,596,0
|
|
20240117,160700,152233851,596,596,596,596,6736
|
|
20240117,160600,152233851,596,596,596,596,0
|
|
20240117,160500,152233851,596,596,596,596,0
|
|
20240117,160400,152233851,596,596,596,596,0
|
|
20240117,160300,152233851,596,596,596,596,0
|
|
20240117,160200,152233851,596,596,596,596,0
|
|
20240117,160100,152233851,596,596,596,596,0
|
|
20240117,160000,152233851,596,596,596,596,0
|
|
20240117,155900,152233851,596,596,596,596,0
|
|
20240117,155800,152233851,596,596,596,596,0
|
|
20240117,155700,152233851,596,596,596,596,0
|
|
20240117,155600,152233851,596,596,596,596,0
|
|
20240117,155500,152233851,596,596,596,596,0
|
|
20240117,155400,152233851,596,596,596,596,0
|
|
20240117,155300,152233851,596,596,596,596,0
|
|
20240117,155200,152233851,596,596,596,596,0
|
|
20240117,155100,152233851,596,596,596,596,0
|
|
20240117,155000,152233851,596,596,596,596,0
|
|
20240117,154900,152233851,596,596,596,596,0
|
|
20240117,154800,152233851,596,596,596,596,0
|
|
20240117,154700,152233851,596,596,596,596,0
|
|
20240117,154600,152233851,596,596,596,596,0
|
|
20240117,154500,152233851,596,596,596,596,0
|
|
20240117,154400,152233851,596,596,596,596,0
|
|
20240117,154300,152233851,596,596,596,596,0
|
|
20240117,154200,152233851,596,596,596,596,0
|
|
20240117,154100,152233851,596,596,596,596,0
|
|
20240117,154000,152233851,596,596,596,596,0
|
|
20240117,153900,152233851,596,596,596,596,0
|
|
20240117,153800,152233851,596,596,596,596,0
|
|
20240117,153700,152233851,596,596,596,596,6736
|
|
20240117,153600,152233851,596,596,596,596,0
|
|
20240117,153500,152233851,596,596,596,596,0
|
|
20240117,153400,152233851,596,596,596,596,0
|
|
20240117,153300,152233851,596,596,596,596,0
|
|
20240117,153200,152233851,596,596,596,596,0
|
|
20240117,153100,152233851,596,596,596,596,0
|
|
20240117,153000,152233851,596,596,596,596,6736
|
|
20240117,152900,148219195,599,599,599,599,0
|
|
20240117,152800,148219195,599,599,599,599,0
|
|
20240117,152700,148219195,599,599,599,599,0
|
|
20240117,152600,148219195,599,599,599,599,0
|
|
20240117,152500,148219195,599,599,599,599,0
|
|
20240117,152400,148219195,599,599,599,599,0
|
|
20240117,152300,148219195,599,599,599,599,0
|
|
20240117,152200,148219195,599,599,599,599,0
|
|
20240117,152100,148219195,599,599,599,599,0
|
|
20240117,152000,148219195,599,599,599,599,0
|
|
20240117,151900,148219195,599,599,599,599,1
|
|
20240117,151800,148218596,597,597,597,597,100
|
|
20240117,151700,148158896,599,599,599,599,20
|
|
20240117,151600,148146916,599,599,599,599,0
|
|
20240117,151500,148146916,599,599,599,599,0
|
|
20240117,151400,148146916,599,599,599,599,0
|
|
20240117,151300,148146916,599,599,599,599,0
|
|
20240117,151200,148146916,599,599,599,599,2000
|
|
20240117,151100,146948916,599,597,599,597,3
|
|
20240117,151000,146947122,599,599,599,599,0
|
|
20240117,150900,146947122,599,598,599,598,10
|
|
20240117,150800,146941138,597,597,597,597,1352
|
|
20240117,150700,146133994,597,597,597,597,0
|
|
20240117,150600,146133994,597,597,597,597,1061
|
|
20240117,150500,145500577,597,597,597,597,1110
|
|
20240117,150400,144837907,597,597,597,597,2
|
|
20240117,150300,144836713,597,597,597,597,3
|
|
20240117,150200,144834922,597,597,597,597,650
|
|
20240117,150100,144446872,597,597,597,597,2765
|
|
20240117,150000,142796167,597,597,599,597,1061
|
|
20240117,145900,142162630,599,599,599,599,0
|
|
20240117,145800,142162630,599,599,599,599,4
|
|
20240117,145700,142160234,599,599,599,599,0
|
|
20240117,145600,142160234,599,599,599,599,0
|
|
20240117,145500,142160234,599,599,599,599,0
|
|
20240117,145400,142160234,599,599,599,599,0
|
|
20240117,145300,142160234,599,599,599,599,0
|
|
20240117,145200,142160234,599,597,599,597,173
|
|
20240117,145100,142056947,597,597,599,597,4833
|
|
20240117,145000,139171640,599,599,599,599,3
|
|
20240117,144900,139169843,599,599,599,599,0
|
|
20240117,144800,139169843,599,599,599,599,1
|
|
20240117,144700,139169244,598,598,598,598,1
|
|
20240117,144600,139168646,599,599,599,599,1
|
|
20240117,144500,139168047,597,597,597,597,0
|
|
20240117,144400,139168047,597,597,597,597,0
|
|
20240117,144300,139168047,597,597,597,597,0
|
|
20240117,144200,139168047,597,598,598,597,7174
|
|
20240117,144100,134882072,599,599,599,599,0
|
|
20240117,144000,134882072,599,599,599,599,0
|
|
20240117,143900,134882072,599,599,599,599,0
|
|
20240117,143800,134882072,599,599,599,599,0
|
|
20240117,143700,134882072,599,599,599,599,0
|
|
20240117,143600,134882072,599,599,599,599,0
|
|
20240117,143500,134882072,599,599,599,599,0
|
|
20240117,143400,134882072,599,599,599,599,0
|
|
20240117,143300,134882072,599,599,599,599,73
|
|
20240117,143200,134838345,599,599,599,599,1
|
|
20240117,143100,134837746,599,599,599,599,3
|
|
20240117,143000,134835949,599,598,599,598,1805
|
|
20240117,142900,133756354,600,600,600,600,0
|
|
20240117,142800,133756354,600,600,600,600,0
|
|
20240117,142700,133756354,600,600,600,600,3321
|
|
20240117,142600,131763754,600,600,600,600,1
|
|
20240117,142500,131763154,600,600,600,600,0
|
|
20240117,142400,131763154,600,600,600,600,0
|
|
20240117,142300,131763154,600,600,600,600,0
|
|
20240117,142200,131763154,600,600,600,600,0
|
|
20240117,142100,131763154,600,600,600,600,0
|
|
20240117,142000,131763154,600,600,600,600,0
|
|
20240117,141900,131763154,600,600,600,600,0
|
|
20240117,141800,131763154,600,600,600,600,0
|
|
20240117,141700,131763154,600,600,600,600,0
|
|
20240117,141600,131763154,600,600,600,600,1
|
|
20240117,141500,131762554,600,600,600,600,1
|
|
20240117,141400,131761954,600,600,600,600,0
|
|
20240117,141300,131761954,600,600,600,600,0
|
|
20240117,141200,131761954,600,600,600,600,0
|
|
20240117,141100,131761954,600,600,600,600,0
|
|
20240117,141000,131761954,600,600,600,600,0
|
|
20240117,140900,131761954,600,600,600,600,0
|
|
20240117,140800,131761954,600,598,600,598,2
|
|
20240117,140700,131760756,598,598,598,598,400
|
|
20240117,140600,131521556,599,599,599,599,715
|
|
20240117,140500,131093271,600,600,600,600,0
|
|
20240117,140400,131093271,600,600,600,600,0
|
|
20240117,140300,131093271,600,600,600,600,0
|
|
20240117,140200,131093271,600,600,600,600,0
|
|
20240117,140100,131093271,600,600,600,600,0
|
|
20240117,140000,131093271,600,600,600,600,2
|
|
20240117,135900,131092071,599,599,599,599,0
|
|
20240117,135800,131092071,599,599,599,598,3285
|
|
20240117,135700,129126856,598,599,599,598,510
|
|
20240117,135600,128821866,599,599,599,599,0
|
|
20240117,135500,128821866,599,598,599,598,614
|
|
20240117,135400,128454684,599,599,599,599,0
|
|
20240117,135300,128454684,599,599,599,599,0
|
|
20240117,135200,128454684,599,599,599,599,0
|
|
20240117,135100,128454684,599,599,599,599,2
|
|
20240117,135000,128453486,599,599,599,599,1000
|
|
20240117,134900,127854486,599,599,599,599,1
|
|
20240117,134800,127853887,599,599,599,599,0
|
|
20240117,134700,127853887,599,599,599,599,200
|
|
20240117,134600,127734087,599,599,599,599,0
|
|
20240117,134500,127734087,599,599,599,599,0
|
|
20240117,134400,127734087,599,599,599,599,0
|
|
20240117,134300,127734087,599,599,599,599,0
|
|
20240117,134200,127734087,599,599,599,599,0
|
|
20240117,134100,127734087,599,599,599,599,100
|
|
20240117,134000,127674187,599,599,599,599,5
|
|
20240117,133900,127671192,598,598,598,598,0
|
|
20240117,133800,127671192,598,598,598,598,0
|
|
20240117,133700,127671192,598,599,599,598,109
|
|
20240117,133600,127606001,599,599,599,599,0
|
|
20240117,133500,127606001,599,599,599,599,0
|
|
20240117,133400,127606001,599,599,599,599,0
|
|
20240117,133300,127606001,599,599,599,599,3
|
|
20240117,133200,127604204,599,599,599,599,1
|
|
20240117,133100,127603605,599,599,600,599,7174
|
|
20240117,133000,123304702,597,597,597,597,1
|
|
20240117,132900,123304105,597,597,597,597,13762
|
|
20240117,132800,115088191,598,598,598,598,1100
|
|
20240117,132700,114430391,600,600,600,600,0
|
|
20240117,132600,114430391,600,600,600,600,0
|
|
20240117,132500,114430391,600,600,600,600,1
|
|
20240117,132400,114429791,600,600,600,600,0
|
|
20240117,132300,114429791,600,600,600,600,0
|
|
20240117,132200,114429791,600,600,600,600,0
|
|
20240117,132100,114429791,600,600,600,600,0
|
|
20240117,132000,114429791,600,600,600,600,0
|
|
20240117,131900,114429791,600,600,600,600,541
|
|
20240117,131800,114105191,600,600,600,600,499
|
|
20240117,131700,113805791,600,600,600,600,0
|
|
20240117,131600,113805791,600,600,600,600,0
|
|
20240117,131500,113805791,600,600,600,600,201
|
|
20240117,131400,113685191,600,600,600,600,1
|
|
20240117,131300,113684591,598,598,598,598,0
|
|
20240117,131200,113684591,598,598,598,598,4010
|
|
20240117,131100,111286611,599,599,599,599,0
|
|
20240117,131000,111286611,599,599,599,599,0
|
|
20240117,130900,111286611,599,599,599,599,0
|
|
20240117,130800,111286611,599,599,599,599,3
|
|
20240117,130700,111284814,599,599,599,599,4
|
|
20240117,130600,111282418,600,599,600,599,652
|
|
20240117,130500,110891866,599,599,599,599,0
|
|
20240117,130400,110891866,599,599,599,599,248
|
|
20240117,130300,110743314,599,599,599,599,10
|
|
20240117,130200,110737324,598,598,598,598,10
|
|
20240117,130100,110731344,599,599,599,599,0
|
|
20240117,130000,110731344,599,599,599,599,1
|
|
20240117,125900,110730745,599,599,599,599,32
|
|
20240117,125800,110711577,599,599,599,599,10
|
|
20240117,125700,110705587,599,599,599,598,437
|
|
20240117,125600,110444259,598,598,598,598,2
|
|
20240117,125500,110443063,598,599,599,598,26
|
|
20240117,125400,110427514,597,597,597,597,4
|
|
20240117,125300,110425126,599,599,599,599,0
|
|
20240117,125200,110425126,599,599,599,599,0
|
|
20240117,125100,110425126,599,599,599,599,3
|
|
20240117,125000,110423329,598,598,598,598,0
|
|
20240117,124900,110423329,598,598,598,598,0
|
|
20240117,124800,110423329,598,598,598,598,257
|
|
20240117,124700,110269643,600,600,600,600,1
|
|
20240117,124600,110269043,600,600,600,600,0
|
|
20240117,124500,110269043,600,600,600,600,1
|
|
20240117,124400,110268443,598,598,598,598,0
|
|
20240117,124300,110268443,598,598,598,598,0
|
|
20240117,124200,110268443,598,598,598,598,0
|
|
20240117,124100,110268443,598,599,599,598,104
|
|
20240117,124000,110206247,599,599,599,599,44
|
|
20240117,123900,110179891,599,599,599,599,26
|
|
20240117,123800,110164317,600,600,600,600,2
|
|
20240117,123700,110163117,599,599,599,599,138
|
|
20240117,123600,110080455,600,600,600,600,136
|
|
20240117,123500,109998855,600,600,600,600,62
|
|
20240117,123400,109961655,599,599,599,599,414
|
|
20240117,123300,109713669,597,597,597,597,0
|
|
20240117,123200,109713669,597,597,597,597,0
|
|
20240117,123100,109713669,597,597,597,597,0
|
|
20240117,123000,109713669,597,597,597,597,5646
|
|
20240117,122900,106343007,597,597,597,597,356
|
|
20240117,122800,106130475,597,597,597,597,1142
|
|
20240117,122700,105448701,597,597,597,597,2556
|
|
20240117,122600,103922769,597,597,597,597,100
|
|
20240117,122500,103863069,597,600,600,597,201
|
|
20240117,122400,103743069,597,598,598,597,4100
|
|
20240117,122300,101294777,597,597,597,597,1103
|
|
20240117,122200,100636286,597,599,599,597,32193
|
|
20240117,122100,81413464,599,599,599,599,0
|
|
20240117,122000,81413464,599,599,599,599,50
|
|
20240117,121900,81383514,598,598,598,598,0
|
|
20240117,121800,81383514,598,598,598,598,0
|
|
20240117,121700,81383514,598,598,598,598,0
|
|
20240117,121600,81383514,598,598,598,598,0
|
|
20240117,121500,81383514,598,598,598,598,0
|
|
20240117,121400,81383514,598,600,600,598,9820
|
|
20240117,121300,75505168,601,601,601,601,0
|
|
20240117,121200,75505168,601,601,601,601,0
|
|
20240117,121100,75505168,601,603,603,600,27793
|
|
20240117,121000,58823995,606,606,606,606,0
|
|
20240117,120900,58823995,606,606,606,606,0
|
|
20240117,120800,58823995,606,606,606,606,0
|
|
20240117,120700,58823995,606,606,606,606,0
|
|
20240117,120600,58823995,606,606,606,606,0
|
|
20240117,120500,58823995,606,606,606,606,4
|
|
20240117,120400,58821571,606,606,606,606,0
|
|
20240117,120300,58821571,606,606,606,606,0
|
|
20240117,120200,58821571,606,606,606,606,0
|
|
20240117,120100,58821571,606,606,606,606,0
|
|
20240117,120000,58821571,606,606,606,606,0
|
|
20240117,115900,58821571,606,606,606,606,0
|
|
20240117,115800,58821571,606,606,606,606,3
|
|
20240117,115700,58819753,601,601,601,601,0
|
|
20240117,115600,58819753,601,601,601,601,0
|
|
20240117,115500,58819753,601,601,601,601,0
|
|
20240117,115400,58819753,601,601,601,601,0
|
|
20240117,115300,58819753,601,601,601,601,0
|
|
20240117,115200,58819753,601,601,601,601,0
|
|
20240117,115100,58819753,601,601,601,601,0
|
|
20240117,115000,58819753,601,601,601,601,0
|
|
20240117,114900,58819753,601,601,601,601,0
|
|
20240117,114800,58819753,601,601,601,601,0
|
|
20240117,114700,58819753,601,601,601,601,0
|
|
20240117,114600,58819753,601,601,601,601,0
|
|
20240117,114500,58819753,601,601,601,601,0
|
|
20240117,114400,58819753,601,601,601,601,518
|
|
20240117,114300,58508435,601,601,601,601,0
|
|
20240117,114200,58508435,601,601,601,601,0
|
|
20240117,114100,58508435,601,601,601,601,0
|
|
20240117,114000,58508435,601,601,601,601,0
|
|
20240117,113900,58508435,601,603,603,601,7000
|
|
20240117,113800,54294339,606,606,606,606,92
|
|
20240117,113700,54238587,606,606,606,606,0
|
|
20240117,113600,54238587,606,606,606,606,0
|
|
20240117,113500,54238587,606,606,606,606,0
|
|
20240117,113400,54238587,606,606,606,606,1
|
|
20240117,113300,54237981,603,603,603,603,0
|
|
20240117,113200,54237981,603,603,603,603,0
|
|
20240117,113100,54237981,603,603,603,603,0
|
|
20240117,113000,54237981,603,603,603,603,0
|
|
20240117,112900,54237981,603,603,603,603,0
|
|
20240117,112800,54237981,603,603,603,603,0
|
|
20240117,112700,54237981,603,603,603,603,0
|
|
20240117,112600,54237981,603,603,603,603,0
|
|
20240117,112500,54237981,603,603,603,603,0
|
|
20240117,112400,54237981,603,603,603,603,0
|
|
20240117,112300,54237981,603,603,603,603,0
|
|
20240117,112200,54237981,603,603,603,603,0
|
|
20240117,112100,54237981,603,603,603,603,0
|
|
20240117,112000,54237981,603,603,603,603,498
|
|
20240117,111900,53937687,603,603,603,603,0
|
|
20240117,111800,53937687,603,603,603,603,0
|
|
20240117,111700,53937687,603,603,603,603,0
|
|
20240117,111600,53937687,603,603,603,603,76
|
|
20240117,111500,53891859,603,603,603,603,0
|
|
20240117,111400,53891859,603,603,603,603,0
|
|
20240117,111300,53891859,603,603,603,603,0
|
|
20240117,111200,53891859,603,603,603,603,0
|
|
20240117,111100,53891859,603,603,603,603,0
|
|
20240117,111000,53891859,603,603,603,603,0
|
|
20240117,110900,53891859,603,603,603,603,0
|
|
20240117,110800,53891859,603,603,603,603,0
|
|
20240117,110700,53891859,603,603,603,603,1092
|
|
20240117,110600,53233383,606,606,606,606,0
|
|
20240117,110500,53233383,606,606,606,606,0
|
|
20240117,110400,53233383,606,606,606,606,0
|
|
20240117,110300,53233383,606,606,606,606,0
|
|
20240117,110200,53233383,606,606,606,606,2
|
|
20240117,110100,53232171,604,604,604,604,0
|
|
20240117,110000,53232171,604,604,604,604,0
|
|
20240117,105900,53232171,604,604,604,604,0
|
|
20240117,105800,53232171,604,604,604,604,135
|
|
20240117,105700,53150631,604,604,604,604,0
|
|
20240117,105600,53150631,604,604,604,604,0
|
|
20240117,105500,53150631,604,604,604,604,0
|
|
20240117,105400,53150631,604,604,604,604,0
|
|
20240117,105300,53150631,604,604,604,604,0
|
|
20240117,105200,53150631,604,604,604,604,0
|
|
20240117,105100,53150631,604,604,604,604,10
|
|
20240117,105000,53144591,604,604,604,604,0
|
|
20240117,104900,53144591,604,604,604,604,686
|
|
20240117,104800,52730247,606,606,606,606,0
|
|
20240117,104700,52730247,606,606,606,606,0
|
|
20240117,104600,52730247,606,606,606,606,0
|
|
20240117,104500,52730247,606,606,606,606,0
|
|
20240117,104400,52730247,606,606,606,606,0
|
|
20240117,104300,52730247,606,606,606,606,0
|
|
20240117,104200,52730247,606,606,606,606,0
|
|
20240117,104100,52730247,606,606,606,606,0
|
|
20240117,104000,52730247,606,606,606,606,0
|
|
20240117,103900,52730247,606,606,606,606,0
|
|
20240117,103800,52730247,606,606,606,606,0
|
|
20240117,103700,52730247,606,606,606,606,0
|
|
20240117,103600,52730247,606,606,606,606,6
|
|
20240117,103500,52726611,605,605,605,605,0
|
|
20240117,103400,52726611,605,605,605,605,298
|
|
20240117,103300,52546321,607,607,607,607,0
|
|
20240117,103200,52546321,607,607,607,607,1
|
|
20240117,103100,52545714,607,607,607,607,1
|
|
20240117,103000,52545107,603,603,603,603,0
|
|
20240117,102900,52545107,603,600,603,600,22160
|
|
20240117,102800,39188971,601,601,601,601,1828
|
|
20240117,102700,38090343,601,601,601,601,0
|
|
20240117,102600,38090343,601,601,601,601,0
|
|
20240117,102500,38090343,601,601,601,601,0
|
|
20240117,102400,38090343,601,601,601,601,3000
|
|
20240117,102300,36287343,601,601,601,601,0
|
|
20240117,102200,36287343,601,601,601,601,0
|
|
20240117,102100,36287343,601,601,601,601,0
|
|
20240117,102000,36287343,601,601,601,601,0
|
|
20240117,101900,36287343,601,601,601,601,1
|
|
20240117,101800,36286742,600,600,600,600,0
|
|
20240117,101700,36286742,600,600,600,600,0
|
|
20240117,101600,36286742,600,600,600,600,0
|
|
20240117,101500,36286742,600,600,600,600,0
|
|
20240117,101400,36286742,600,601,601,600,3991
|
|
20240117,101300,33889441,600,600,600,600,0
|
|
20240117,101200,33889441,600,600,600,600,0
|
|
20240117,101100,33889441,600,600,600,600,0
|
|
20240117,101000,33889441,600,600,600,600,0
|
|
20240117,100900,33889441,600,600,600,600,0
|
|
20240117,100800,33889441,600,600,600,600,500
|
|
20240117,100700,33589441,601,601,601,601,6929
|
|
20240117,100600,29425112,601,601,601,601,0
|
|
20240117,100500,29425112,601,601,601,601,0
|
|
20240117,100400,29425112,601,601,601,601,0
|
|
20240117,100300,29425112,601,601,601,601,1500
|
|
20240117,100200,28523612,603,603,603,603,0
|
|
20240117,100100,28523612,603,603,603,603,12
|
|
20240117,100000,28516376,602,602,602,602,0
|
|
20240117,095900,28516376,602,602,602,602,3479
|
|
20240117,095800,26422018,603,607,607,603,1338
|
|
20240117,095700,25614720,608,608,608,608,0
|
|
20240117,095600,25614720,608,608,608,608,0
|
|
20240117,095500,25614720,608,608,608,608,2
|
|
20240117,095400,25613504,608,604,608,604,2115
|
|
20240117,095300,24333311,603,603,603,603,10
|
|
20240117,095200,24327281,603,603,603,603,52
|
|
20240117,095100,24295925,603,603,603,603,47
|
|
20240117,095000,24267584,603,603,603,603,0
|
|
20240117,094900,24267584,603,603,603,603,172
|
|
20240117,094800,24163868,602,602,602,602,240
|
|
20240117,094700,24019388,602,602,602,602,35
|
|
20240117,094600,23998318,602,602,602,602,2725
|
|
20240117,094500,22357868,603,603,603,603,0
|
|
20240117,094400,22357868,603,602,603,602,1001
|
|
20240117,094300,21755265,603,603,603,603,2
|
|
20240117,094200,21754059,603,603,603,603,220
|
|
20240117,094100,21621399,603,603,603,602,1002
|
|
20240117,094000,21018193,602,602,602,602,0
|
|
20240117,093900,21018193,602,602,602,602,0
|
|
20240117,093800,21018193,602,602,602,602,0
|
|
20240117,093700,21018193,602,603,603,602,3103
|
|
20240117,093600,19150084,604,604,604,604,0
|
|
20240117,093500,19150084,604,604,604,604,348
|
|
20240117,093400,18939892,604,604,604,604,0
|
|
20240117,093300,18939892,604,604,604,604,1
|
|
20240117,093200,18939288,606,606,606,606,168
|
|
20240117,093100,18837480,606,606,606,606,25
|
|
20240117,093000,18822330,603,603,603,603,0
|
|
20240117,092900,18822330,603,603,603,603,0
|
|
20240117,092800,18822330,603,603,603,603,1200
|
|
20240117,092700,18098730,602,602,602,602,0
|
|
20240117,092600,18098730,602,602,602,602,0
|
|
20240117,092500,18098730,602,602,602,602,0
|
|
20240117,092400,18098730,602,602,602,602,0
|
|
20240117,092300,18098730,602,603,603,602,2000
|
|
20240117,092200,16894723,602,602,602,602,0
|
|
20240117,092100,16894723,602,602,602,602,0
|
|
20240117,092000,16894723,602,603,603,602,8002
|
|
20240117,091900,12069706,604,604,604,604,2
|
|
20240117,091800,12068498,604,604,604,604,1706
|
|
20240117,091700,11038074,604,604,604,604,407
|
|
20240117,091600,10792246,608,604,608,604,1661
|
|
20240117,091500,9788998,605,605,605,605,3584
|
|
20240117,091400,7620678,605,605,605,605,84
|
|
20240117,091300,7569858,607,607,607,607,3000
|
|
20240117,091200,5748858,607,607,607,607,1
|
|
20240117,091100,5748251,605,605,605,605,0
|
|
20240117,091000,5748251,605,605,605,605,0
|
|
20240117,090900,5748251,605,605,605,605,0
|
|
20240117,090800,5748251,605,605,605,605,0
|
|
20240117,090700,5748251,605,605,605,604,5409
|
|
20240117,090600,2478606,608,608,608,608,1
|
|
20240117,090500,2477998,606,606,606,606,10
|
|
20240117,090400,2471938,601,601,601,601,0
|
|
20240117,090300,2471938,601,601,601,601,0
|
|
20240117,090200,2471938,601,601,601,601,0
|
|
20240117,090100,2471938,601,606,606,600,4101
|
|
20240117,090000,6710,610,610,610,610,11
|