580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183700,59210869,600,600,600,600,1874
|
|
20240118,183600,59210869,600,600,600,600,0
|
|
20240118,183500,59210869,600,600,600,600,0
|
|
20240118,183400,59210869,600,600,600,600,0
|
|
20240118,183300,59210869,600,600,600,600,0
|
|
20240118,183200,59210869,600,600,600,600,0
|
|
20240118,183100,59210869,600,600,600,600,0
|
|
20240118,183000,59210869,600,600,600,600,0
|
|
20240118,182900,59210869,600,600,600,600,0
|
|
20240118,182800,59210869,600,600,600,600,0
|
|
20240118,182700,59210869,600,600,600,600,0
|
|
20240118,182600,59210869,600,600,600,600,0
|
|
20240118,182500,59210869,600,600,600,600,0
|
|
20240118,182400,59210869,600,600,600,600,0
|
|
20240118,182300,59210869,600,600,600,600,0
|
|
20240118,182200,59210869,600,600,600,600,0
|
|
20240118,182100,59210869,600,600,600,600,0
|
|
20240118,182000,59210869,600,600,600,600,0
|
|
20240118,181900,59210869,600,600,600,600,0
|
|
20240118,181800,59210869,600,600,600,600,0
|
|
20240118,181700,59210869,600,600,600,600,0
|
|
20240118,181600,59210869,600,600,600,600,0
|
|
20240118,181500,59210869,600,600,600,600,0
|
|
20240118,181400,59210869,600,600,600,600,0
|
|
20240118,181300,59210869,600,600,600,600,0
|
|
20240118,181200,59210869,600,600,600,600,0
|
|
20240118,181100,59210869,600,600,600,600,0
|
|
20240118,181000,59210869,600,600,600,600,0
|
|
20240118,180900,59210869,600,600,600,600,0
|
|
20240118,180800,59210869,600,600,600,600,0
|
|
20240118,180700,59210869,600,600,600,600,1874
|
|
20240118,180600,59210869,600,600,600,600,0
|
|
20240118,180500,59210869,600,600,600,600,0
|
|
20240118,180400,59210869,600,600,600,600,0
|
|
20240118,180300,59210869,600,600,600,600,0
|
|
20240118,180200,59210869,600,600,600,600,0
|
|
20240118,180100,59210869,600,600,600,600,0
|
|
20240118,180000,59210869,600,600,600,600,0
|
|
20240118,175900,59210869,600,600,600,600,0
|
|
20240118,175800,59210869,600,600,600,600,0
|
|
20240118,175700,59210869,600,600,600,600,0
|
|
20240118,175600,59210869,600,600,600,600,0
|
|
20240118,175500,59210869,600,600,600,600,0
|
|
20240118,175400,59210869,600,600,600,600,0
|
|
20240118,175300,59210869,600,600,600,600,0
|
|
20240118,175200,59210869,600,600,600,600,0
|
|
20240118,175100,59210869,600,600,600,600,0
|
|
20240118,175000,59210869,600,600,600,600,0
|
|
20240118,174900,59210869,600,600,600,600,0
|
|
20240118,174800,59210869,600,600,600,600,0
|
|
20240118,174700,59210869,600,600,600,600,0
|
|
20240118,174600,59210869,600,600,600,600,0
|
|
20240118,174500,59210869,600,600,600,600,0
|
|
20240118,174400,59210869,600,600,600,600,0
|
|
20240118,174300,59210869,600,600,600,600,0
|
|
20240118,174200,59210869,600,600,600,600,0
|
|
20240118,174100,59210869,600,600,600,600,0
|
|
20240118,174000,59210869,600,600,600,600,0
|
|
20240118,173900,59210869,600,600,600,600,0
|
|
20240118,173800,59210869,600,600,600,600,0
|
|
20240118,173700,59210869,600,600,600,600,1874
|
|
20240118,173600,59210869,600,600,600,600,0
|
|
20240118,173500,59210869,600,600,600,600,0
|
|
20240118,173400,59210869,600,600,600,600,0
|
|
20240118,173300,59210869,600,600,600,600,0
|
|
20240118,173200,59210869,600,600,600,600,0
|
|
20240118,173100,59210869,600,600,600,600,0
|
|
20240118,173000,59210869,600,600,600,600,0
|
|
20240118,172900,59210869,600,600,600,600,0
|
|
20240118,172800,59210869,600,600,600,600,0
|
|
20240118,172700,59210869,600,600,600,600,0
|
|
20240118,172600,59210869,600,600,600,600,0
|
|
20240118,172500,59210869,600,600,600,600,0
|
|
20240118,172400,59210869,600,600,600,600,0
|
|
20240118,172300,59210869,600,600,600,600,0
|
|
20240118,172200,59210869,600,600,600,600,0
|
|
20240118,172100,59210869,600,600,600,600,0
|
|
20240118,172000,59210869,600,600,600,600,0
|
|
20240118,171900,59210869,600,600,600,600,0
|
|
20240118,171800,59210869,600,600,600,600,0
|
|
20240118,171700,59210869,600,600,600,600,0
|
|
20240118,171600,59210869,600,600,600,600,0
|
|
20240118,171500,59210869,600,600,600,600,0
|
|
20240118,171400,59210869,600,600,600,600,0
|
|
20240118,171300,59210869,600,600,600,600,0
|
|
20240118,171200,59210869,600,600,600,600,0
|
|
20240118,171100,59210869,600,600,600,600,0
|
|
20240118,171000,59210869,600,600,600,600,0
|
|
20240118,170900,59210869,600,600,600,600,0
|
|
20240118,170800,59210869,600,600,600,600,0
|
|
20240118,170700,59210869,600,600,600,600,1874
|
|
20240118,170600,59210869,600,600,600,600,0
|
|
20240118,170500,59210869,600,600,600,600,0
|
|
20240118,170400,59210869,600,600,600,600,0
|
|
20240118,170300,59210869,600,600,600,600,0
|
|
20240118,170200,59210869,600,600,600,600,0
|
|
20240118,170100,59210869,600,600,600,600,0
|
|
20240118,170000,59210869,600,600,600,600,0
|
|
20240118,165900,59210869,600,600,600,600,0
|
|
20240118,165800,59210869,600,600,600,600,0
|
|
20240118,165700,59210869,600,600,600,600,0
|
|
20240118,165600,59210869,600,600,600,600,0
|
|
20240118,165500,59210869,600,600,600,600,0
|
|
20240118,165400,59210869,600,600,600,600,0
|
|
20240118,165300,59210869,600,600,600,600,0
|
|
20240118,165200,59210869,600,600,600,600,0
|
|
20240118,165100,59210869,600,600,600,600,0
|
|
20240118,165000,59210869,600,600,600,600,0
|
|
20240118,164900,59210869,600,600,600,600,0
|
|
20240118,164800,59210869,600,600,600,600,0
|
|
20240118,164700,59210869,600,600,600,600,0
|
|
20240118,164600,59210869,600,600,600,600,0
|
|
20240118,164500,59210869,600,600,600,600,0
|
|
20240118,164400,59210869,600,600,600,600,0
|
|
20240118,164300,59210869,600,600,600,600,0
|
|
20240118,164200,59210869,600,600,600,600,0
|
|
20240118,164100,59210869,600,600,600,600,0
|
|
20240118,164000,59210869,600,600,600,600,0
|
|
20240118,163900,59210869,600,600,600,600,0
|
|
20240118,163800,59210869,600,600,600,600,0
|
|
20240118,163700,59210869,600,600,600,600,1874
|
|
20240118,163600,59210869,600,600,600,600,0
|
|
20240118,163500,59210869,600,600,600,600,0
|
|
20240118,163400,59210869,600,600,600,600,0
|
|
20240118,163300,59210869,600,600,600,600,0
|
|
20240118,163200,59210869,600,600,600,600,0
|
|
20240118,163100,59210869,600,600,600,600,0
|
|
20240118,163000,59210869,600,600,600,600,0
|
|
20240118,162900,59210869,600,600,600,600,0
|
|
20240118,162800,59210869,600,600,600,600,0
|
|
20240118,162700,59210869,600,600,600,600,0
|
|
20240118,162600,59210869,600,600,600,600,0
|
|
20240118,162500,59210869,600,600,600,600,0
|
|
20240118,162400,59210869,600,600,600,600,0
|
|
20240118,162300,59210869,600,600,600,600,0
|
|
20240118,162200,59210869,600,600,600,600,0
|
|
20240118,162100,59210869,600,600,600,600,0
|
|
20240118,162000,59210869,600,600,600,600,0
|
|
20240118,161900,59210869,600,600,600,600,0
|
|
20240118,161800,59210869,600,600,600,600,0
|
|
20240118,161700,59210869,600,600,600,600,0
|
|
20240118,161600,59210869,600,600,600,600,0
|
|
20240118,161500,59210869,600,600,600,600,0
|
|
20240118,161400,59210869,600,600,600,600,0
|
|
20240118,161300,59210869,600,600,600,600,0
|
|
20240118,161200,59210869,600,600,600,600,0
|
|
20240118,161100,59210869,600,600,600,600,0
|
|
20240118,161000,59210869,600,600,600,600,0
|
|
20240118,160900,59210869,600,600,600,600,0
|
|
20240118,160800,59210869,600,600,600,600,0
|
|
20240118,160700,59210869,600,600,600,600,1874
|
|
20240118,160600,59210869,600,600,600,600,0
|
|
20240118,160500,59210869,600,600,600,600,0
|
|
20240118,160400,59210869,600,600,600,600,0
|
|
20240118,160300,59210869,600,600,600,600,0
|
|
20240118,160200,59210869,600,600,600,600,0
|
|
20240118,160100,59210869,600,600,600,600,0
|
|
20240118,160000,59210869,600,600,600,600,0
|
|
20240118,155900,59210869,600,600,600,600,0
|
|
20240118,155800,59210869,600,600,600,600,0
|
|
20240118,155700,59210869,600,600,600,600,0
|
|
20240118,155600,59210869,600,600,600,600,0
|
|
20240118,155500,59210869,600,600,600,600,0
|
|
20240118,155400,59210869,600,600,600,600,0
|
|
20240118,155300,59210869,600,600,600,600,0
|
|
20240118,155200,59210869,600,600,600,600,0
|
|
20240118,155100,59210869,600,600,600,600,0
|
|
20240118,155000,59210869,600,600,600,600,0
|
|
20240118,154900,59210869,600,600,600,600,0
|
|
20240118,154800,59210869,600,600,600,600,0
|
|
20240118,154700,59210869,600,600,600,600,0
|
|
20240118,154600,59210869,600,600,600,600,0
|
|
20240118,154500,59210869,600,600,600,600,0
|
|
20240118,154400,59210869,600,600,600,600,0
|
|
20240118,154300,59210869,600,600,600,600,0
|
|
20240118,154200,59210869,600,600,600,600,0
|
|
20240118,154100,59210869,600,600,600,600,0
|
|
20240118,154000,59210869,600,600,600,600,0
|
|
20240118,153900,59210869,600,600,600,600,0
|
|
20240118,153800,59210869,600,600,600,600,0
|
|
20240118,153700,59210869,600,600,600,600,1874
|
|
20240118,153600,59210869,600,600,600,600,0
|
|
20240118,153500,59210869,600,600,600,600,0
|
|
20240118,153400,59210869,600,600,600,600,0
|
|
20240118,153300,59210869,600,600,600,600,0
|
|
20240118,153200,59210869,600,600,600,600,0
|
|
20240118,153100,59210869,600,600,600,600,0
|
|
20240118,153000,59210869,600,600,600,600,1874
|
|
20240118,152900,58086469,603,603,603,603,0
|
|
20240118,152800,58086469,603,603,603,603,0
|
|
20240118,152700,58086469,603,603,603,603,0
|
|
20240118,152600,58086469,603,603,603,603,0
|
|
20240118,152500,58086469,603,603,603,603,0
|
|
20240118,152400,58086469,603,603,603,603,0
|
|
20240118,152300,58086469,603,603,603,603,0
|
|
20240118,152200,58086469,603,603,603,603,0
|
|
20240118,152100,58086469,603,603,603,603,0
|
|
20240118,152000,58086469,603,603,603,603,0
|
|
20240118,151900,58086469,603,603,603,603,268
|
|
20240118,151800,57924865,603,603,603,603,1
|
|
20240118,151700,57924262,603,603,603,603,0
|
|
20240118,151600,57924262,603,603,603,603,0
|
|
20240118,151500,57924262,603,603,603,603,700
|
|
20240118,151400,57502162,603,603,603,603,200
|
|
20240118,151300,57381562,603,603,603,603,0
|
|
20240118,151200,57381562,603,602,603,602,1550
|
|
20240118,151100,56447974,602,602,602,602,0
|
|
20240118,151000,56447974,602,602,602,602,0
|
|
20240118,150900,56447974,602,602,602,602,55
|
|
20240118,150800,56414864,601,601,601,601,0
|
|
20240118,150700,56414864,601,601,601,601,0
|
|
20240118,150600,56414864,601,601,601,601,200
|
|
20240118,150500,56294664,602,602,602,602,791
|
|
20240118,150400,55818482,602,602,602,602,1
|
|
20240118,150300,55817880,601,601,601,601,0
|
|
20240118,150200,55817880,601,601,601,601,360
|
|
20240118,150100,55601520,602,602,602,602,200
|
|
20240118,150000,55481120,602,602,602,602,55
|
|
20240118,145900,55448010,602,602,602,602,0
|
|
20240118,145800,55448010,602,602,602,602,0
|
|
20240118,145700,55448010,602,602,602,602,0
|
|
20240118,145600,55448010,602,602,602,602,159
|
|
20240118,145500,55352292,601,601,601,601,0
|
|
20240118,145400,55352292,601,601,601,601,20
|
|
20240118,145300,55340272,600,600,600,600,0
|
|
20240118,145200,55340272,600,600,600,600,0
|
|
20240118,145100,55340272,600,601,601,600,10000
|
|
20240118,145000,49338452,602,602,602,602,32
|
|
20240118,144900,49319188,602,602,602,602,5
|
|
20240118,144800,49316178,602,602,602,602,39
|
|
20240118,144700,49292700,602,602,602,602,0
|
|
20240118,144600,49292700,602,602,602,602,160
|
|
20240118,144500,49196380,602,602,602,602,0
|
|
20240118,144400,49196380,602,602,602,602,0
|
|
20240118,144300,49196380,602,602,602,602,1
|
|
20240118,144200,49195778,602,602,602,602,10
|
|
20240118,144100,49189758,602,602,602,602,160
|
|
20240118,144000,49093438,601,601,601,601,973
|
|
20240118,143900,48508665,600,600,600,600,314
|
|
20240118,143800,48320265,601,601,601,601,300
|
|
20240118,143700,48139965,601,601,601,601,310
|
|
20240118,143600,47953655,601,601,601,601,0
|
|
20240118,143500,47953655,601,601,601,601,0
|
|
20240118,143400,47953655,601,601,601,601,0
|
|
20240118,143300,47953655,601,601,601,601,0
|
|
20240118,143200,47953655,601,601,601,601,0
|
|
20240118,143100,47953655,601,601,601,601,0
|
|
20240118,143000,47953655,601,601,601,601,1
|
|
20240118,142900,47953054,601,601,601,601,39
|
|
20240118,142800,47929615,601,601,601,601,0
|
|
20240118,142700,47929615,601,601,601,601,0
|
|
20240118,142600,47929615,601,601,601,601,127
|
|
20240118,142500,47853288,601,601,601,601,800
|
|
20240118,142400,47372488,601,601,601,601,0
|
|
20240118,142300,47372488,601,601,601,601,100
|
|
20240118,142200,47312388,601,601,601,601,0
|
|
20240118,142100,47312388,601,601,601,601,0
|
|
20240118,142000,47312388,601,601,601,601,0
|
|
20240118,141900,47312388,601,601,601,601,0
|
|
20240118,141800,47312388,601,601,601,601,0
|
|
20240118,141700,47312388,601,602,602,601,110
|
|
20240118,141600,47246268,602,602,602,602,0
|
|
20240118,141500,47246268,602,602,602,602,0
|
|
20240118,141400,47246268,602,602,602,602,0
|
|
20240118,141300,47246268,602,602,602,602,0
|
|
20240118,141200,47246268,602,602,602,602,0
|
|
20240118,141100,47246268,602,602,602,602,0
|
|
20240118,141000,47246268,602,601,602,601,2590
|
|
20240118,140900,45689677,601,601,601,601,0
|
|
20240118,140800,45689677,601,601,601,601,0
|
|
20240118,140700,45689677,601,601,601,601,501
|
|
20240118,140600,45388576,601,601,601,601,10
|
|
20240118,140500,45382566,600,600,600,600,0
|
|
20240118,140400,45382566,600,600,600,600,0
|
|
20240118,140300,45382566,600,600,600,600,0
|
|
20240118,140200,45382566,600,600,600,600,0
|
|
20240118,140100,45382566,600,600,600,600,0
|
|
20240118,140000,45382566,600,600,600,600,1550
|
|
20240118,135900,44452566,601,601,601,601,0
|
|
20240118,135800,44452566,601,601,601,601,0
|
|
20240118,135700,44452566,601,601,601,601,0
|
|
20240118,135600,44452566,601,601,601,601,100
|
|
20240118,135500,44392466,601,601,601,601,600
|
|
20240118,135400,44031866,601,601,601,601,0
|
|
20240118,135300,44031866,601,601,601,601,0
|
|
20240118,135200,44031866,601,601,601,601,0
|
|
20240118,135100,44031866,601,601,601,601,0
|
|
20240118,135000,44031866,601,601,601,601,10
|
|
20240118,134900,44025856,601,601,601,601,0
|
|
20240118,134800,44025856,601,601,601,601,0
|
|
20240118,134700,44025856,601,601,601,601,0
|
|
20240118,134600,44025856,601,601,601,601,1153
|
|
20240118,134500,43332903,602,602,602,602,0
|
|
20240118,134400,43332903,602,602,602,602,3
|
|
20240118,134300,43331097,602,602,602,602,0
|
|
20240118,134200,43331097,602,602,602,602,0
|
|
20240118,134100,43331097,602,602,602,602,0
|
|
20240118,134000,43331097,602,602,602,602,86
|
|
20240118,133900,43279325,602,602,602,602,0
|
|
20240118,133800,43279325,602,602,602,602,0
|
|
20240118,133700,43279325,602,602,602,602,320
|
|
20240118,133600,43086685,601,601,601,601,0
|
|
20240118,133500,43086685,601,601,601,601,0
|
|
20240118,133400,43086685,601,601,601,601,0
|
|
20240118,133300,43086685,601,601,601,601,0
|
|
20240118,133200,43086685,601,601,601,601,0
|
|
20240118,133100,43086685,601,601,601,601,29
|
|
20240118,133000,43069256,602,602,602,602,1
|
|
20240118,132900,43068654,602,602,602,602,0
|
|
20240118,132800,43068654,602,602,602,602,0
|
|
20240118,132700,43068654,602,602,602,602,0
|
|
20240118,132600,43068654,602,602,602,602,68
|
|
20240118,132500,43027718,602,602,602,602,0
|
|
20240118,132400,43027718,602,602,602,602,0
|
|
20240118,132300,43027718,602,602,602,602,0
|
|
20240118,132200,43027718,602,602,602,602,320
|
|
20240118,132100,42835078,602,602,602,602,0
|
|
20240118,132000,42835078,602,602,602,602,0
|
|
20240118,131900,42835078,602,602,602,602,0
|
|
20240118,131800,42835078,602,602,602,602,0
|
|
20240118,131700,42835078,602,602,602,602,0
|
|
20240118,131600,42835078,602,602,602,602,0
|
|
20240118,131500,42835078,602,602,602,602,0
|
|
20240118,131400,42835078,602,602,602,602,0
|
|
20240118,131300,42835078,602,602,602,602,320
|
|
20240118,131200,42642438,602,602,602,602,3
|
|
20240118,131100,42640632,602,602,602,602,0
|
|
20240118,131000,42640632,602,602,602,602,0
|
|
20240118,130900,42640632,602,602,602,602,0
|
|
20240118,130800,42640632,602,602,602,602,0
|
|
20240118,130700,42640632,602,603,603,602,96
|
|
20240118,130600,42582838,602,602,602,602,0
|
|
20240118,130500,42582838,602,602,602,602,0
|
|
20240118,130400,42582838,602,602,602,602,546
|
|
20240118,130300,42254146,603,603,603,603,0
|
|
20240118,130200,42254146,603,603,603,603,0
|
|
20240118,130100,42254146,603,603,603,603,0
|
|
20240118,130000,42254146,603,603,603,603,0
|
|
20240118,125900,42254146,603,603,603,603,0
|
|
20240118,125800,42254146,603,603,603,603,0
|
|
20240118,125700,42254146,603,603,603,603,0
|
|
20240118,125600,42254146,603,603,603,603,0
|
|
20240118,125500,42254146,603,603,603,603,0
|
|
20240118,125400,42254146,603,603,603,603,83
|
|
20240118,125300,42204097,600,602,602,600,695
|
|
20240118,125200,41786509,603,603,603,603,1
|
|
20240118,125100,41785906,603,603,603,603,4
|
|
20240118,125000,41783494,603,603,603,603,0
|
|
20240118,124900,41783494,603,603,603,603,8
|
|
20240118,124800,41778670,603,603,603,603,1
|
|
20240118,124700,41778067,603,603,603,603,0
|
|
20240118,124600,41778067,603,603,603,603,0
|
|
20240118,124500,41778067,603,603,603,603,0
|
|
20240118,124400,41778067,603,603,603,603,0
|
|
20240118,124300,41778067,603,603,603,603,0
|
|
20240118,124200,41778067,603,603,603,603,0
|
|
20240118,124100,41778067,603,603,603,603,160
|
|
20240118,124000,41681587,602,602,602,602,0
|
|
20240118,123900,41681587,602,602,602,602,0
|
|
20240118,123800,41681587,602,602,602,602,147
|
|
20240118,123700,41593093,602,602,602,602,0
|
|
20240118,123600,41593093,602,602,602,602,0
|
|
20240118,123500,41593093,602,602,602,602,0
|
|
20240118,123400,41593093,602,602,602,602,852
|
|
20240118,123300,41080189,602,603,603,602,4316
|
|
20240118,123200,38481874,603,603,603,603,17
|
|
20240118,123100,38471623,603,603,603,603,260
|
|
20240118,123000,38314843,603,603,603,603,2
|
|
20240118,122900,38313637,603,603,603,603,171
|
|
20240118,122800,38210524,603,603,603,603,0
|
|
20240118,122700,38210524,603,603,603,603,0
|
|
20240118,122600,38210524,603,603,603,603,0
|
|
20240118,122500,38210524,603,603,603,603,0
|
|
20240118,122400,38210524,603,603,603,603,0
|
|
20240118,122300,38210524,603,603,603,603,0
|
|
20240118,122200,38210524,603,603,603,603,160
|
|
20240118,122100,38114044,603,603,603,603,0
|
|
20240118,122000,38114044,603,603,603,603,0
|
|
20240118,121900,38114044,603,603,603,603,0
|
|
20240118,121800,38114044,603,603,603,603,0
|
|
20240118,121700,38114044,603,603,603,603,0
|
|
20240118,121600,38114044,603,603,603,603,160
|
|
20240118,121500,38017564,602,602,602,602,0
|
|
20240118,121400,38017564,602,602,602,602,0
|
|
20240118,121300,38017564,602,602,602,602,0
|
|
20240118,121200,38017564,602,602,602,602,100
|
|
20240118,121100,37957364,603,603,603,603,160
|
|
20240118,121000,37860884,603,603,603,603,0
|
|
20240118,120900,37860884,603,603,603,603,0
|
|
20240118,120800,37860884,603,603,603,603,0
|
|
20240118,120700,37860884,603,603,603,603,0
|
|
20240118,120600,37860884,603,603,603,603,160
|
|
20240118,120500,37764404,603,603,603,603,1
|
|
20240118,120400,37763801,602,602,602,602,0
|
|
20240118,120300,37763801,602,602,602,602,50
|
|
20240118,120200,37733701,602,602,602,602,0
|
|
20240118,120100,37733701,602,602,602,602,0
|
|
20240118,120000,37733701,602,602,602,602,1
|
|
20240118,115900,37733099,602,602,602,602,0
|
|
20240118,115800,37733099,602,602,602,602,11
|
|
20240118,115700,37726477,603,603,603,603,0
|
|
20240118,115600,37726477,603,603,603,603,0
|
|
20240118,115500,37726477,603,604,604,603,20
|
|
20240118,115400,37714407,604,604,604,604,0
|
|
20240118,115300,37714407,604,604,604,604,0
|
|
20240118,115200,37714407,604,604,604,604,0
|
|
20240118,115100,37714407,604,604,604,604,1
|
|
20240118,115000,37713803,604,604,604,604,1
|
|
20240118,114900,37713199,605,605,605,605,0
|
|
20240118,114800,37713199,605,605,605,605,0
|
|
20240118,114700,37713199,605,605,605,605,3
|
|
20240118,114600,37711384,600,600,600,600,0
|
|
20240118,114500,37711384,600,600,600,600,0
|
|
20240118,114400,37711384,600,600,600,600,0
|
|
20240118,114300,37711384,600,600,600,600,0
|
|
20240118,114200,37711384,600,600,600,600,0
|
|
20240118,114100,37711384,600,603,603,600,1663
|
|
20240118,114000,36711613,605,605,605,605,0
|
|
20240118,113900,36711613,605,605,605,605,0
|
|
20240118,113800,36711613,605,604,605,602,546
|
|
20240118,113700,36382398,605,605,605,605,5
|
|
20240118,113600,36379373,604,604,604,604,0
|
|
20240118,113500,36379373,604,604,604,604,789
|
|
20240118,113400,35902817,604,604,604,604,61
|
|
20240118,113300,35865973,603,603,603,603,0
|
|
20240118,113200,35865973,603,603,603,603,0
|
|
20240118,113100,35865973,603,603,603,603,5
|
|
20240118,113000,35862958,604,604,604,604,1
|
|
20240118,112900,35862354,604,604,604,604,140
|
|
20240118,112800,35777794,605,605,605,605,0
|
|
20240118,112700,35777794,605,605,605,605,0
|
|
20240118,112600,35777794,605,605,605,605,4
|
|
20240118,112500,35775374,604,604,604,604,0
|
|
20240118,112400,35775374,604,604,604,604,20
|
|
20240118,112300,35763294,605,605,605,605,0
|
|
20240118,112200,35763294,605,605,605,605,0
|
|
20240118,112100,35763294,605,605,605,605,0
|
|
20240118,112000,35763294,605,604,605,604,2000
|
|
20240118,111900,34554525,601,601,601,601,0
|
|
20240118,111800,34554525,601,601,601,601,0
|
|
20240118,111700,34554525,601,601,601,601,0
|
|
20240118,111600,34554525,601,601,601,601,0
|
|
20240118,111500,34554525,601,601,601,601,9357
|
|
20240118,111400,28930968,601,601,601,601,0
|
|
20240118,111300,28930968,601,601,601,601,0
|
|
20240118,111200,28930968,601,601,601,601,130
|
|
20240118,111100,28852838,604,604,604,604,0
|
|
20240118,111000,28852838,604,602,604,602,1552
|
|
20240118,110900,27916755,603,603,603,603,0
|
|
20240118,110800,27916755,603,603,603,603,0
|
|
20240118,110700,27916755,603,603,603,603,0
|
|
20240118,110600,27916755,603,603,603,603,0
|
|
20240118,110500,27916755,603,603,603,603,0
|
|
20240118,110400,27916755,603,603,603,603,0
|
|
20240118,110300,27916755,603,603,603,603,0
|
|
20240118,110200,27916755,603,603,603,603,0
|
|
20240118,110100,27916755,603,603,603,603,0
|
|
20240118,110000,27916755,603,603,603,603,1
|
|
20240118,105900,27916152,603,603,603,603,0
|
|
20240118,105800,27916152,603,603,603,603,0
|
|
20240118,105700,27916152,603,603,603,603,0
|
|
20240118,105600,27916152,603,603,603,603,160
|
|
20240118,105500,27819672,602,602,602,602,1
|
|
20240118,105400,27819070,603,603,603,603,0
|
|
20240118,105300,27819070,603,603,603,603,0
|
|
20240118,105200,27819070,603,603,603,603,0
|
|
20240118,105100,27819070,603,603,603,603,1
|
|
20240118,105000,27818467,600,600,600,600,0
|
|
20240118,104900,27818467,600,600,600,600,0
|
|
20240118,104800,27818467,600,600,600,600,0
|
|
20240118,104700,27818467,600,600,600,600,0
|
|
20240118,104600,27818467,600,600,600,600,0
|
|
20240118,104500,27818467,600,600,600,600,8
|
|
20240118,104400,27813667,600,601,601,600,1215
|
|
20240118,104300,27084652,601,601,601,601,600
|
|
20240118,104200,26724052,602,602,602,602,160
|
|
20240118,104100,26627732,603,603,603,603,0
|
|
20240118,104000,26627732,603,603,603,603,0
|
|
20240118,103900,26627732,603,603,603,603,0
|
|
20240118,103800,26627732,603,603,603,603,0
|
|
20240118,103700,26627732,603,603,603,603,0
|
|
20240118,103600,26627732,603,603,603,603,6
|
|
20240118,103500,26624114,604,603,604,603,1663
|
|
20240118,103400,25620340,601,601,601,601,0
|
|
20240118,103300,25620340,601,601,601,601,0
|
|
20240118,103200,25620340,601,601,601,601,0
|
|
20240118,103100,25620340,601,603,603,601,1778
|
|
20240118,103000,24551222,603,603,603,603,2
|
|
20240118,102900,24550016,603,603,603,603,160
|
|
20240118,102800,24453536,604,604,604,604,0
|
|
20240118,102700,24453536,604,604,604,604,0
|
|
20240118,102600,24453536,604,604,604,604,200
|
|
20240118,102500,24332736,604,604,604,604,0
|
|
20240118,102400,24332736,604,603,604,603,1160
|
|
20240118,102300,23632678,603,603,603,603,135
|
|
20240118,102200,23551273,603,602,603,602,301
|
|
20240118,102100,23370070,603,603,603,603,1006
|
|
20240118,102000,22763452,602,602,602,602,0
|
|
20240118,101900,22763452,602,602,602,602,0
|
|
20240118,101800,22763452,602,602,602,602,0
|
|
20240118,101700,22763452,602,602,602,602,0
|
|
20240118,101600,22763452,602,602,602,602,0
|
|
20240118,101500,22763452,602,602,602,602,8
|
|
20240118,101400,22758636,603,603,603,603,1
|
|
20240118,101300,22758033,603,603,603,603,3
|
|
20240118,101200,22756224,600,600,600,600,1777
|
|
20240118,101100,21690024,600,600,600,600,3
|
|
20240118,101000,21688224,600,601,601,600,3762
|
|
20240118,100900,19430807,601,602,602,601,273
|
|
20240118,100800,19266612,603,603,603,603,0
|
|
20240118,100700,19266612,603,603,603,603,160
|
|
20240118,100600,19170132,602,602,602,602,131
|
|
20240118,100500,19091270,602,602,602,602,387
|
|
20240118,100400,18858296,602,601,602,601,505
|
|
20240118,100300,18554718,601,601,601,601,365
|
|
20240118,100200,18335353,601,601,601,601,87
|
|
20240118,100100,18283066,600,600,600,600,0
|
|
20240118,100000,18283066,600,600,600,600,0
|
|
20240118,095900,18283066,600,601,601,600,623
|
|
20240118,095800,17909238,601,601,601,601,0
|
|
20240118,095700,17909238,601,601,601,601,0
|
|
20240118,095600,17909238,601,601,601,601,160
|
|
20240118,095500,17813078,601,601,601,601,0
|
|
20240118,095400,17813078,601,601,601,601,0
|
|
20240118,095300,17813078,601,601,601,601,0
|
|
20240118,095200,17813078,601,601,601,601,6
|
|
20240118,095100,17809472,601,601,601,601,160
|
|
20240118,095000,17713312,601,601,601,601,0
|
|
20240118,094900,17713312,601,601,601,601,6
|
|
20240118,094800,17709706,601,601,601,601,160
|
|
20240118,094700,17613546,601,601,601,601,0
|
|
20240118,094600,17613546,601,601,601,601,0
|
|
20240118,094500,17613546,601,601,601,601,0
|
|
20240118,094400,17613546,601,601,601,601,0
|
|
20240118,094300,17613546,601,601,601,601,1
|
|
20240118,094200,17612945,601,601,601,601,0
|
|
20240118,094100,17612945,601,601,601,601,0
|
|
20240118,094000,17612945,601,601,601,601,3
|
|
20240118,093900,17611142,597,597,597,597,0
|
|
20240118,093800,17611142,597,597,597,597,0
|
|
20240118,093700,17611142,597,597,597,597,0
|
|
20240118,093600,17611142,597,597,597,597,0
|
|
20240118,093500,17611142,597,599,599,597,5599
|
|
20240118,093400,14268017,595,600,600,595,1964
|
|
20240118,093300,13093068,601,603,603,601,41
|
|
20240118,093200,13068417,603,603,603,603,10
|
|
20240118,093100,13062387,603,603,603,603,0
|
|
20240118,093000,13062387,603,603,603,603,10
|
|
20240118,092900,13056357,600,600,600,600,0
|
|
20240118,092800,13056357,600,600,600,600,0
|
|
20240118,092700,13056357,600,600,600,600,0
|
|
20240118,092600,13056357,600,600,600,600,0
|
|
20240118,092500,13056357,600,600,600,600,2000
|
|
20240118,092400,11856357,603,603,603,603,840
|
|
20240118,092300,11349837,600,600,600,600,0
|
|
20240118,092200,11349837,600,600,600,600,0
|
|
20240118,092100,11349837,600,600,600,600,0
|
|
20240118,092000,11349837,600,600,600,600,0
|
|
20240118,091900,11349837,600,601,601,600,2214
|
|
20240118,091800,10021427,605,605,605,605,0
|
|
20240118,091700,10021427,605,602,605,602,56
|
|
20240118,091600,9987700,606,600,606,600,2388
|
|
20240118,091500,8553195,600,600,600,600,532
|
|
20240118,091400,8233995,600,600,600,600,0
|
|
20240118,091300,8233995,600,600,600,600,50
|
|
20240118,091200,8203995,599,599,599,599,10
|
|
20240118,091100,8198005,599,600,600,599,32
|
|
20240118,091000,8178812,601,600,601,600,6
|
|
20240118,090900,8175209,600,600,600,600,0
|
|
20240118,090800,8175209,600,600,600,600,3
|
|
20240118,090700,8173409,596,596,596,595,9031
|
|
20240118,090600,2791440,596,597,597,596,1476
|
|
20240118,090500,1910844,600,600,600,600,0
|
|
20240118,090400,1910844,600,600,600,600,16
|
|
20240118,090300,1901244,596,596,596,596,31
|
|
20240118,090200,1882768,600,600,600,600,1
|
|
20240118,090100,1882168,596,596,596,596,1200
|
|
20240118,090000,1166968,596,596,596,596,1958
|