595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185200,57220831,757,757,757,757,2345
|
|
20240119,185100,57220831,757,757,757,757,0
|
|
20240119,185000,57220831,757,757,757,757,0
|
|
20240119,184900,57220831,757,757,757,757,0
|
|
20240119,184800,57220831,757,757,757,757,0
|
|
20240119,184700,57220831,757,757,757,757,0
|
|
20240119,184600,57220831,757,757,757,757,0
|
|
20240119,184500,57220831,757,757,757,757,0
|
|
20240119,184400,57220831,757,757,757,757,0
|
|
20240119,184300,57220831,757,757,757,757,0
|
|
20240119,184200,57220831,757,757,757,757,0
|
|
20240119,184100,57220831,757,757,757,757,0
|
|
20240119,184000,57220831,757,757,757,757,0
|
|
20240119,183900,57220831,757,757,757,757,0
|
|
20240119,183800,57220831,757,757,757,757,0
|
|
20240119,183700,57220831,757,757,757,757,0
|
|
20240119,183600,57220831,757,757,757,757,0
|
|
20240119,183500,57220831,757,757,757,757,0
|
|
20240119,183400,57220831,757,757,757,757,0
|
|
20240119,183300,57220831,757,757,757,757,0
|
|
20240119,183200,57220831,757,757,757,757,0
|
|
20240119,183100,57220831,757,757,757,757,0
|
|
20240119,183000,57220831,757,757,757,757,0
|
|
20240119,182900,57220831,757,757,757,757,0
|
|
20240119,182800,57220831,757,757,757,757,0
|
|
20240119,182700,57220831,757,757,757,757,0
|
|
20240119,182600,57220831,757,757,757,757,0
|
|
20240119,182500,57220831,757,757,757,757,0
|
|
20240119,182400,57220831,757,757,757,757,0
|
|
20240119,182300,57220831,757,757,757,757,0
|
|
20240119,182200,57220831,757,757,757,757,2345
|
|
20240119,182100,57220831,757,757,757,757,0
|
|
20240119,182000,57220831,757,757,757,757,0
|
|
20240119,181900,57220831,757,757,757,757,0
|
|
20240119,181800,57220831,757,757,757,757,0
|
|
20240119,181700,57220831,757,757,757,757,0
|
|
20240119,181600,57220831,757,757,757,757,0
|
|
20240119,181500,57220831,757,757,757,757,0
|
|
20240119,181400,57220831,757,757,757,757,0
|
|
20240119,181300,57220831,757,757,757,757,0
|
|
20240119,181200,57220831,757,757,757,757,0
|
|
20240119,181100,57220831,757,757,757,757,0
|
|
20240119,181000,57220831,757,757,757,757,0
|
|
20240119,180900,57220831,757,757,757,757,0
|
|
20240119,180800,57220831,757,757,757,757,0
|
|
20240119,180700,57220831,757,757,757,757,0
|
|
20240119,180600,57220831,757,757,757,757,0
|
|
20240119,180500,57220831,757,757,757,757,0
|
|
20240119,180400,57220831,757,757,757,757,0
|
|
20240119,180300,57220831,757,757,757,757,0
|
|
20240119,180200,57220831,757,757,757,757,0
|
|
20240119,180100,57220831,757,757,757,757,0
|
|
20240119,180000,57220831,757,757,757,757,0
|
|
20240119,175900,57220831,757,757,757,757,0
|
|
20240119,175800,57220831,757,757,757,757,0
|
|
20240119,175700,57220831,757,757,757,757,0
|
|
20240119,175600,57220831,757,757,757,757,0
|
|
20240119,175500,57220831,757,757,757,757,0
|
|
20240119,175400,57220831,757,757,757,757,0
|
|
20240119,175300,57220831,757,757,757,757,0
|
|
20240119,175200,57220831,757,757,757,757,2345
|
|
20240119,175100,57220831,757,757,757,757,0
|
|
20240119,175000,57220831,757,757,757,757,0
|
|
20240119,174900,57220831,757,757,757,757,0
|
|
20240119,174800,57220831,757,757,757,757,0
|
|
20240119,174700,57220831,757,757,757,757,0
|
|
20240119,174600,57220831,757,757,757,757,0
|
|
20240119,174500,57220831,757,757,757,757,0
|
|
20240119,174400,57220831,757,757,757,757,0
|
|
20240119,174300,57220831,757,757,757,757,0
|
|
20240119,174200,57220831,757,757,757,757,0
|
|
20240119,174100,57220831,757,757,757,757,0
|
|
20240119,174000,57220831,757,757,757,757,0
|
|
20240119,173900,57220831,757,757,757,757,0
|
|
20240119,173800,57220831,757,757,757,757,0
|
|
20240119,173700,57220831,757,757,757,757,0
|
|
20240119,173600,57220831,757,757,757,757,0
|
|
20240119,173500,57220831,757,757,757,757,0
|
|
20240119,173400,57220831,757,757,757,757,0
|
|
20240119,173300,57220831,757,757,757,757,0
|
|
20240119,173200,57220831,757,757,757,757,0
|
|
20240119,173100,57220831,757,757,757,757,0
|
|
20240119,173000,57220831,757,757,757,757,0
|
|
20240119,172900,57220831,757,757,757,757,0
|
|
20240119,172800,57220831,757,757,757,757,0
|
|
20240119,172700,57220831,757,757,757,757,0
|
|
20240119,172600,57220831,757,757,757,757,0
|
|
20240119,172500,57220831,757,757,757,757,0
|
|
20240119,172400,57220831,757,757,757,757,0
|
|
20240119,172300,57220831,757,757,757,757,0
|
|
20240119,172200,57220831,757,757,757,757,2345
|
|
20240119,172100,57220831,757,757,757,757,0
|
|
20240119,172000,57220831,757,757,757,757,0
|
|
20240119,171900,57220831,757,757,757,757,0
|
|
20240119,171800,57220831,757,757,757,757,0
|
|
20240119,171700,57220831,757,757,757,757,0
|
|
20240119,171600,57220831,757,757,757,757,0
|
|
20240119,171500,57220831,757,757,757,757,0
|
|
20240119,171400,57220831,757,757,757,757,0
|
|
20240119,171300,57220831,757,757,757,757,0
|
|
20240119,171200,57220831,757,757,757,757,0
|
|
20240119,171100,57220831,757,757,757,757,0
|
|
20240119,171000,57220831,757,757,757,757,0
|
|
20240119,170900,57220831,757,757,757,757,0
|
|
20240119,170800,57220831,757,757,757,757,0
|
|
20240119,170700,57220831,757,757,757,757,0
|
|
20240119,170600,57220831,757,757,757,757,0
|
|
20240119,170500,57220831,757,757,757,757,0
|
|
20240119,170400,57220831,757,757,757,757,0
|
|
20240119,170300,57220831,757,757,757,757,0
|
|
20240119,170200,57220831,757,757,757,757,0
|
|
20240119,170100,57220831,757,757,757,757,0
|
|
20240119,170000,57220831,757,757,757,757,0
|
|
20240119,165900,57220831,757,757,757,757,0
|
|
20240119,165800,57220831,757,757,757,757,0
|
|
20240119,165700,57220831,757,757,757,757,0
|
|
20240119,165600,57220831,757,757,757,757,0
|
|
20240119,165500,57220831,757,757,757,757,0
|
|
20240119,165400,57220831,757,757,757,757,0
|
|
20240119,165300,57220831,757,757,757,757,0
|
|
20240119,165200,57220831,757,757,757,757,2345
|
|
20240119,165100,57220831,757,757,757,757,0
|
|
20240119,165000,57220831,757,757,757,757,0
|
|
20240119,164900,57220831,757,757,757,757,0
|
|
20240119,164800,57220831,757,757,757,757,0
|
|
20240119,164700,57220831,757,757,757,757,0
|
|
20240119,164600,57220831,757,757,757,757,0
|
|
20240119,164500,57220831,757,757,757,757,0
|
|
20240119,164400,57220831,757,757,757,757,0
|
|
20240119,164300,57220831,757,757,757,757,0
|
|
20240119,164200,57220831,757,757,757,757,0
|
|
20240119,164100,57220831,757,757,757,757,0
|
|
20240119,164000,57220831,757,757,757,757,0
|
|
20240119,163900,57220831,757,757,757,757,0
|
|
20240119,163800,57220831,757,757,757,757,0
|
|
20240119,163700,57220831,757,757,757,757,0
|
|
20240119,163600,57220831,757,757,757,757,0
|
|
20240119,163500,57220831,757,757,757,757,0
|
|
20240119,163400,57220831,757,757,757,757,0
|
|
20240119,163300,57220831,757,757,757,757,0
|
|
20240119,163200,57220831,757,757,757,757,0
|
|
20240119,163100,57220831,757,757,757,757,0
|
|
20240119,163000,57220831,757,757,757,757,0
|
|
20240119,162900,57220831,757,757,757,757,0
|
|
20240119,162800,57220831,757,757,757,757,0
|
|
20240119,162700,57220831,757,757,757,757,0
|
|
20240119,162600,57220831,757,757,757,757,0
|
|
20240119,162500,57220831,757,757,757,757,0
|
|
20240119,162400,57220831,757,757,757,757,0
|
|
20240119,162300,57220831,757,757,757,757,0
|
|
20240119,162200,57220831,757,757,757,757,2345
|
|
20240119,162100,57220831,757,757,757,757,0
|
|
20240119,162000,57220831,757,757,757,757,0
|
|
20240119,161900,57220831,757,757,757,757,0
|
|
20240119,161800,57220831,757,757,757,757,0
|
|
20240119,161700,57220831,757,757,757,757,0
|
|
20240119,161600,57220831,757,757,757,757,0
|
|
20240119,161500,57220831,757,757,757,757,0
|
|
20240119,161400,57220831,757,757,757,757,0
|
|
20240119,161300,57220831,757,757,757,757,0
|
|
20240119,161200,57220831,757,757,757,757,0
|
|
20240119,161100,57220831,757,757,757,757,0
|
|
20240119,161000,57220831,757,757,757,757,0
|
|
20240119,160900,57220831,757,757,757,757,0
|
|
20240119,160800,57220831,757,757,757,757,0
|
|
20240119,160700,57220831,757,757,757,757,0
|
|
20240119,160600,57220831,757,757,757,757,0
|
|
20240119,160500,57220831,757,757,757,757,0
|
|
20240119,160400,57220831,757,757,757,757,0
|
|
20240119,160300,57220831,757,757,757,757,0
|
|
20240119,160200,57220831,757,757,757,757,0
|
|
20240119,160100,57220831,757,757,757,757,0
|
|
20240119,160000,57220831,757,757,757,757,0
|
|
20240119,155900,57220831,757,757,757,757,0
|
|
20240119,155800,57220831,757,757,757,757,0
|
|
20240119,155700,57220831,757,757,757,757,0
|
|
20240119,155600,57220831,757,757,757,757,0
|
|
20240119,155500,57220831,757,757,757,757,0
|
|
20240119,155400,57220831,757,757,757,757,0
|
|
20240119,155300,57220831,757,757,757,757,0
|
|
20240119,155200,57220831,757,757,757,757,2345
|
|
20240119,155100,57220831,757,757,757,757,0
|
|
20240119,155000,57220831,757,757,757,757,0
|
|
20240119,154900,57220831,757,757,757,757,0
|
|
20240119,154800,57220831,757,757,757,757,0
|
|
20240119,154700,57220831,757,757,757,757,0
|
|
20240119,154600,57220831,757,757,757,757,0
|
|
20240119,154500,57220831,757,757,757,757,0
|
|
20240119,154400,57220831,757,757,757,757,0
|
|
20240119,154300,57220831,757,757,757,757,0
|
|
20240119,154200,57220831,757,757,757,757,0
|
|
20240119,154100,57220831,757,757,757,757,0
|
|
20240119,154000,57220831,757,757,757,757,0
|
|
20240119,153900,57220831,757,757,757,757,0
|
|
20240119,153800,57220831,757,757,757,757,0
|
|
20240119,153700,57220831,757,757,757,757,0
|
|
20240119,153600,57220831,757,757,757,757,0
|
|
20240119,153500,57220831,757,757,757,757,0
|
|
20240119,153400,57220831,757,757,757,757,0
|
|
20240119,153300,57220831,757,757,757,757,0
|
|
20240119,153200,57220831,757,757,757,757,0
|
|
20240119,153100,57220831,757,757,757,757,0
|
|
20240119,153000,57220831,757,757,757,757,2345
|
|
20240119,152900,55445666,760,760,760,760,0
|
|
20240119,152800,55445666,760,760,760,760,0
|
|
20240119,152700,55445666,760,760,760,760,0
|
|
20240119,152600,55445666,760,760,760,760,0
|
|
20240119,152500,55445666,760,760,760,760,0
|
|
20240119,152400,55445666,760,760,760,760,0
|
|
20240119,152300,55445666,760,760,760,760,0
|
|
20240119,152200,55445666,760,760,760,760,0
|
|
20240119,152100,55445666,760,760,760,760,0
|
|
20240119,152000,55445666,760,760,760,760,0
|
|
20240119,151900,55445666,760,760,760,760,89
|
|
20240119,151800,55378026,760,759,760,759,8
|
|
20240119,151700,55371953,760,759,760,759,7
|
|
20240119,151600,55366639,760,759,760,759,412
|
|
20240119,151500,55053929,759,759,759,759,0
|
|
20240119,151400,55053929,759,758,759,758,74
|
|
20240119,151300,54997764,759,759,759,759,0
|
|
20240119,151200,54997764,759,759,759,759,0
|
|
20240119,151100,54997764,759,759,759,759,0
|
|
20240119,151000,54997764,759,758,759,758,12
|
|
20240119,150900,54988666,758,758,758,758,0
|
|
20240119,150800,54988666,758,758,758,758,0
|
|
20240119,150700,54988666,758,758,758,758,0
|
|
20240119,150600,54988666,758,758,758,758,20
|
|
20240119,150500,54973506,758,758,758,758,0
|
|
20240119,150400,54973506,758,758,758,758,0
|
|
20240119,150300,54973506,758,758,758,758,1
|
|
20240119,150200,54972748,757,757,757,757,13
|
|
20240119,150100,54962907,758,757,758,757,4
|
|
20240119,150000,54959877,758,758,758,758,0
|
|
20240119,145900,54959877,758,758,758,758,1
|
|
20240119,145800,54959119,757,757,757,757,193
|
|
20240119,145700,54813018,757,757,757,757,3
|
|
20240119,145600,54810747,758,757,758,757,5
|
|
20240119,145500,54806959,758,757,758,757,5
|
|
20240119,145400,54803172,758,758,758,758,0
|
|
20240119,145300,54803172,758,758,758,758,0
|
|
20240119,145200,54803172,758,758,758,758,0
|
|
20240119,145100,54803172,758,758,758,758,0
|
|
20240119,145000,54803172,758,758,758,758,5
|
|
20240119,144900,54799382,758,758,758,758,0
|
|
20240119,144800,54799382,758,758,758,758,1
|
|
20240119,144700,54798624,758,758,758,758,0
|
|
20240119,144600,54798624,758,758,758,758,323
|
|
20240119,144500,54553790,759,759,759,759,200
|
|
20240119,144400,54401990,759,759,759,759,0
|
|
20240119,144300,54401990,759,759,759,759,0
|
|
20240119,144200,54401990,759,759,759,759,1
|
|
20240119,144100,54401231,759,759,759,759,0
|
|
20240119,144000,54401231,759,759,759,759,0
|
|
20240119,143900,54401231,759,759,759,759,0
|
|
20240119,143800,54401231,759,759,759,759,0
|
|
20240119,143700,54401231,759,759,759,759,0
|
|
20240119,143600,54401231,759,759,759,759,0
|
|
20240119,143500,54401231,759,759,759,759,0
|
|
20240119,143400,54401231,759,759,759,759,0
|
|
20240119,143300,54401231,759,759,759,759,0
|
|
20240119,143200,54401231,759,759,759,759,1
|
|
20240119,143100,54400472,759,759,759,759,10
|
|
20240119,143000,54392882,757,757,757,757,0
|
|
20240119,142900,54392882,757,757,757,757,0
|
|
20240119,142800,54392882,757,758,758,757,3
|
|
20240119,142700,54390610,759,759,759,759,0
|
|
20240119,142600,54390610,759,759,759,759,0
|
|
20240119,142500,54390610,759,759,759,759,1
|
|
20240119,142400,54389851,759,759,759,759,0
|
|
20240119,142300,54389851,759,759,759,759,0
|
|
20240119,142200,54389851,759,759,759,759,0
|
|
20240119,142100,54389851,759,759,759,759,0
|
|
20240119,142000,54389851,759,759,759,759,0
|
|
20240119,141900,54389851,759,759,759,759,1
|
|
20240119,141800,54389092,756,756,756,756,0
|
|
20240119,141700,54389092,756,757,757,756,769
|
|
20240119,141600,53807143,757,759,759,757,18
|
|
20240119,141500,53793515,757,757,757,757,91
|
|
20240119,141400,53724628,757,757,757,757,0
|
|
20240119,141300,53724628,757,757,757,757,0
|
|
20240119,141200,53724628,757,758,758,757,461
|
|
20240119,141100,53375483,759,759,759,759,0
|
|
20240119,141000,53375483,759,758,759,758,9
|
|
20240119,140900,53368660,758,758,758,758,8
|
|
20240119,140800,53362596,758,758,758,758,8
|
|
20240119,140700,53356532,758,758,758,758,3808
|
|
20240119,140600,50470068,758,758,758,758,8
|
|
20240119,140500,50464004,758,758,758,758,8
|
|
20240119,140400,50457940,758,758,758,758,208
|
|
20240119,140300,50300276,758,758,758,758,8
|
|
20240119,140200,50294212,758,758,758,758,158
|
|
20240119,140100,50174448,758,758,758,758,8
|
|
20240119,140000,50168384,758,759,759,758,8
|
|
20240119,135900,50162317,759,759,759,759,1602
|
|
20240119,135800,48946399,761,761,761,761,0
|
|
20240119,135700,48946399,761,760,761,760,218
|
|
20240119,135600,48780718,760,760,760,760,26
|
|
20240119,135500,48760958,760,760,760,760,74
|
|
20240119,135400,48704718,760,760,760,760,8
|
|
20240119,135300,48698638,760,760,760,760,508
|
|
20240119,135200,48312558,762,762,762,762,0
|
|
20240119,135100,48312558,762,762,762,762,0
|
|
20240119,135000,48312558,762,762,762,762,0
|
|
20240119,134900,48312558,762,762,762,762,1
|
|
20240119,134800,48311796,760,760,760,760,2950
|
|
20240119,134700,46069796,763,763,763,763,0
|
|
20240119,134600,46069796,763,763,763,763,0
|
|
20240119,134500,46069796,763,763,763,763,0
|
|
20240119,134400,46069796,763,763,763,763,0
|
|
20240119,134300,46069796,763,760,763,760,1488
|
|
20240119,134200,44938674,760,760,760,760,0
|
|
20240119,134100,44938674,760,760,760,760,0
|
|
20240119,134000,44938674,760,760,760,760,0
|
|
20240119,133900,44938674,760,760,760,760,27
|
|
20240119,133800,44918154,760,760,760,760,0
|
|
20240119,133700,44918154,760,760,760,760,0
|
|
20240119,133600,44918154,760,760,760,760,0
|
|
20240119,133500,44918154,760,760,760,760,0
|
|
20240119,133400,44918154,760,760,760,760,0
|
|
20240119,133300,44918154,760,762,762,760,2690
|
|
20240119,133200,42873390,762,762,762,762,0
|
|
20240119,133100,42873390,762,762,762,762,8
|
|
20240119,133000,42867294,762,762,762,762,0
|
|
20240119,132900,42867294,762,762,762,762,0
|
|
20240119,132800,42867294,762,762,762,762,6
|
|
20240119,132700,42862722,762,762,762,762,2
|
|
20240119,132600,42861198,762,762,762,762,4
|
|
20240119,132500,42858150,763,763,763,763,10
|
|
20240119,132400,42850520,763,763,763,763,18
|
|
20240119,132300,42836786,763,763,763,763,0
|
|
20240119,132200,42836786,763,763,763,763,0
|
|
20240119,132100,42836786,763,763,763,763,1
|
|
20240119,132000,42836023,762,762,762,762,0
|
|
20240119,131900,42836023,762,762,762,762,4
|
|
20240119,131800,42832975,763,763,763,763,0
|
|
20240119,131700,42832975,763,763,763,763,19
|
|
20240119,131600,42818478,761,761,761,761,500
|
|
20240119,131500,42437978,762,761,762,761,160
|
|
20240119,131400,42316152,762,762,762,762,70
|
|
20240119,131300,42262812,762,762,762,762,102
|
|
20240119,131200,42185088,761,761,761,761,0
|
|
20240119,131100,42185088,761,761,761,761,4
|
|
20240119,131000,42182044,762,762,762,762,0
|
|
20240119,130900,42182044,762,762,762,762,0
|
|
20240119,130800,42182044,762,761,762,761,100
|
|
20240119,130700,42105906,761,761,761,761,0
|
|
20240119,130600,42105906,761,761,761,761,0
|
|
20240119,130500,42105906,761,761,761,761,704
|
|
20240119,130400,41570162,761,761,761,761,102
|
|
20240119,130300,41492540,762,762,762,762,51
|
|
20240119,130200,41453678,763,763,763,763,0
|
|
20240119,130100,41453678,763,763,763,763,0
|
|
20240119,130000,41453678,763,763,763,763,0
|
|
20240119,125900,41453678,763,763,763,763,0
|
|
20240119,125800,41453678,763,763,763,763,308
|
|
20240119,125700,41218674,763,763,763,763,2
|
|
20240119,125600,41217148,763,763,763,763,8
|
|
20240119,125500,41211044,763,763,763,763,0
|
|
20240119,125400,41211044,763,763,763,763,0
|
|
20240119,125300,41211044,763,763,763,763,0
|
|
20240119,125200,41211044,763,763,763,763,0
|
|
20240119,125100,41211044,763,763,763,763,0
|
|
20240119,125000,41211044,763,763,763,763,1
|
|
20240119,124900,41210281,763,763,763,763,0
|
|
20240119,124800,41210281,763,763,763,763,0
|
|
20240119,124700,41210281,763,763,763,763,0
|
|
20240119,124600,41210281,763,763,763,763,0
|
|
20240119,124500,41210281,763,763,763,763,0
|
|
20240119,124400,41210281,763,763,763,763,0
|
|
20240119,124300,41210281,763,763,763,763,0
|
|
20240119,124200,41210281,763,763,763,763,0
|
|
20240119,124100,41210281,763,763,763,763,1
|
|
20240119,124000,41209518,761,761,761,761,2454
|
|
20240119,123900,39342024,761,761,761,761,584
|
|
20240119,123800,38897600,761,761,761,761,2
|
|
20240119,123700,38896078,761,761,761,761,0
|
|
20240119,123600,38896078,761,761,761,761,1
|
|
20240119,123500,38895317,761,761,761,761,0
|
|
20240119,123400,38895317,761,761,761,761,924
|
|
20240119,123300,38192153,761,761,761,761,0
|
|
20240119,123200,38192153,761,761,761,761,0
|
|
20240119,123100,38192153,761,761,761,761,0
|
|
20240119,123000,38192153,761,761,761,761,1
|
|
20240119,122900,38191392,760,760,760,760,0
|
|
20240119,122800,38191392,760,760,760,760,1
|
|
20240119,122700,38190632,760,760,760,760,0
|
|
20240119,122600,38190632,760,760,760,760,0
|
|
20240119,122500,38190632,760,760,760,760,0
|
|
20240119,122400,38190632,760,760,760,760,0
|
|
20240119,122300,38190632,760,760,760,760,0
|
|
20240119,122200,38190632,760,760,760,760,0
|
|
20240119,122100,38190632,760,761,761,760,1634
|
|
20240119,122000,36948788,761,761,761,761,0
|
|
20240119,121900,36948788,761,761,761,761,30
|
|
20240119,121800,36925958,760,760,760,760,0
|
|
20240119,121700,36925958,760,760,760,760,0
|
|
20240119,121600,36925958,760,762,762,760,1002
|
|
20240119,121500,36163798,762,762,762,762,1848
|
|
20240119,121400,34755622,762,762,762,762,10
|
|
20240119,121300,34748002,763,763,763,763,0
|
|
20240119,121200,34748002,763,764,764,763,96
|
|
20240119,121100,34674703,764,764,764,764,0
|
|
20240119,121000,34674703,764,764,764,764,52
|
|
20240119,120900,34634975,764,764,764,764,100
|
|
20240119,120800,34558575,763,763,763,763,0
|
|
20240119,120700,34558575,763,763,763,763,0
|
|
20240119,120600,34558575,763,763,763,763,9
|
|
20240119,120500,34551708,763,764,764,763,502
|
|
20240119,120400,34168347,764,764,764,764,13
|
|
20240119,120300,34158415,765,765,765,765,0
|
|
20240119,120200,34158415,765,764,765,764,96
|
|
20240119,120100,34085015,764,764,764,764,60
|
|
20240119,120000,34039175,764,764,764,764,553
|
|
20240119,115900,33616683,764,764,764,764,1
|
|
20240119,115800,33615919,763,763,763,763,1953
|
|
20240119,115700,32125780,764,764,764,764,5
|
|
20240119,115600,32121960,764,764,764,764,5
|
|
20240119,115500,32118140,764,764,764,764,10
|
|
20240119,115400,32110500,764,764,764,764,0
|
|
20240119,115300,32110500,764,764,764,764,10
|
|
20240119,115200,32102860,764,764,764,764,0
|
|
20240119,115100,32102860,764,764,764,764,17
|
|
20240119,115000,32089872,764,764,764,764,0
|
|
20240119,114900,32089872,764,764,764,764,0
|
|
20240119,114800,32089872,764,764,764,764,35
|
|
20240119,114700,32063132,764,765,765,764,330
|
|
20240119,114600,31811011,765,765,765,765,0
|
|
20240119,114500,31811011,765,765,765,765,0
|
|
20240119,114400,31811011,765,765,765,765,100
|
|
20240119,114300,31734511,765,765,765,765,5
|
|
20240119,114200,31730686,765,765,765,765,1
|
|
20240119,114100,31729921,765,765,765,765,0
|
|
20240119,114000,31729921,765,765,765,765,0
|
|
20240119,113900,31729921,765,765,765,765,0
|
|
20240119,113800,31729921,765,765,765,765,36
|
|
20240119,113700,31702381,764,764,764,764,0
|
|
20240119,113600,31702381,764,764,764,764,9
|
|
20240119,113500,31695505,765,765,765,765,32
|
|
20240119,113400,31671025,766,765,766,765,11
|
|
20240119,113300,31662609,765,766,766,765,81
|
|
20240119,113200,31600573,766,766,766,766,1
|
|
20240119,113100,31599807,765,765,765,765,6
|
|
20240119,113000,31595217,766,766,766,766,0
|
|
20240119,112900,31595217,766,765,766,765,3
|
|
20240119,112800,31592921,765,765,765,765,18
|
|
20240119,112700,31579151,765,765,765,765,27
|
|
20240119,112600,31558496,765,765,765,765,10
|
|
20240119,112500,31550846,765,765,765,765,0
|
|
20240119,112400,31550846,765,765,765,765,0
|
|
20240119,112300,31550846,765,765,765,765,510
|
|
20240119,112200,31160696,765,765,765,765,0
|
|
20240119,112100,31160696,765,765,765,765,0
|
|
20240119,112000,31160696,765,765,765,765,15
|
|
20240119,111900,31149221,765,765,765,765,1000
|
|
20240119,111800,30384221,765,765,765,765,0
|
|
20240119,111700,30384221,765,765,765,765,158
|
|
20240119,111600,30263351,765,765,765,765,1
|
|
20240119,111500,30262586,762,764,764,762,97
|
|
20240119,111400,30188659,765,765,765,765,442
|
|
20240119,111300,29850529,765,765,765,765,381
|
|
20240119,111200,29559064,765,765,765,765,41
|
|
20240119,111100,29527699,765,764,765,764,218
|
|
20240119,111000,29361129,764,764,764,764,0
|
|
20240119,110900,29361129,764,764,764,764,0
|
|
20240119,110800,29361129,764,764,764,764,24
|
|
20240119,110700,29342793,764,764,764,764,0
|
|
20240119,110600,29342793,764,764,764,764,3
|
|
20240119,110500,29340501,764,764,764,764,201
|
|
20240119,110400,29186937,765,765,765,765,0
|
|
20240119,110300,29186937,765,765,765,765,51
|
|
20240119,110200,29147922,765,765,765,765,0
|
|
20240119,110100,29147922,765,765,765,765,18
|
|
20240119,110000,29134152,765,765,765,765,0
|
|
20240119,105900,29134152,765,765,765,765,0
|
|
20240119,105800,29134152,765,765,765,765,0
|
|
20240119,105700,29134152,765,765,765,765,3
|
|
20240119,105600,29131857,765,765,765,765,0
|
|
20240119,105500,29131857,765,763,765,763,400
|
|
20240119,105400,28826057,763,763,763,763,50
|
|
20240119,105300,28787907,763,763,763,763,0
|
|
20240119,105200,28787907,763,762,763,762,528
|
|
20240119,105100,28385570,762,762,762,762,179
|
|
20240119,105000,28249172,763,763,763,763,821
|
|
20240119,104900,27622749,764,764,764,764,0
|
|
20240119,104800,27622749,764,763,764,763,85
|
|
20240119,104700,27557892,765,765,765,765,1
|
|
20240119,104600,27557127,763,763,763,763,0
|
|
20240119,104500,27557127,763,763,763,763,101
|
|
20240119,104400,27480064,763,764,764,763,225
|
|
20240119,104300,27308386,765,764,765,764,140
|
|
20240119,104200,27201287,765,765,765,765,0
|
|
20240119,104100,27201287,765,764,765,764,240
|
|
20240119,104000,27017910,764,764,764,764,1
|
|
20240119,103900,27017146,764,764,764,764,1
|
|
20240119,103800,27016382,764,764,764,764,3
|
|
20240119,103700,27014090,764,764,764,764,5
|
|
20240119,103600,27010270,764,765,765,764,20
|
|
20240119,103500,26994972,765,765,765,765,0
|
|
20240119,103400,26994972,765,765,765,765,0
|
|
20240119,103300,26994972,765,765,765,765,18
|
|
20240119,103200,26981202,765,765,765,765,0
|
|
20240119,103100,26981202,765,765,765,765,0
|
|
20240119,103000,26981202,765,765,765,765,0
|
|
20240119,102900,26981202,765,765,765,765,0
|
|
20240119,102800,26981202,765,765,765,765,0
|
|
20240119,102700,26981202,765,765,765,765,5
|
|
20240119,102600,26977377,765,764,765,764,389
|
|
20240119,102500,26679907,763,763,763,763,0
|
|
20240119,102400,26679907,763,763,763,763,1308
|
|
20240119,102300,25681903,764,764,764,764,0
|
|
20240119,102200,25681903,764,764,764,764,0
|
|
20240119,102100,25681903,764,764,764,764,0
|
|
20240119,102000,25681903,764,764,764,764,3
|
|
20240119,101900,25679611,764,764,764,764,0
|
|
20240119,101800,25679611,764,764,764,764,91
|
|
20240119,101700,25610087,764,764,764,764,0
|
|
20240119,101600,25610087,764,764,764,764,838
|
|
20240119,101500,24969855,764,764,764,764,98
|
|
20240119,101400,24894983,765,765,765,765,0
|
|
20240119,101300,24894983,765,765,765,765,0
|
|
20240119,101200,24894983,765,766,766,765,2577
|
|
20240119,101100,22923560,767,767,767,767,10
|
|
20240119,101000,22915890,767,767,767,767,0
|
|
20240119,100900,22915890,767,767,767,767,1
|
|
20240119,100800,22915123,767,766,767,765,103
|
|
20240119,100700,22836308,767,767,767,767,0
|
|
20240119,100600,22836308,767,767,767,767,0
|
|
20240119,100500,22836308,767,767,767,767,0
|
|
20240119,100400,22836308,767,767,767,767,230
|
|
20240119,100300,22659898,767,767,767,767,1
|
|
20240119,100200,22659131,765,765,765,765,0
|
|
20240119,100100,22659131,765,765,765,765,884
|
|
20240119,100000,21982871,765,766,766,765,3000
|
|
20240119,095900,19687827,767,767,767,767,0
|
|
20240119,095800,19687827,767,767,767,767,39
|
|
20240119,095700,19657914,768,768,768,768,0
|
|
20240119,095600,19657914,768,768,768,768,0
|
|
20240119,095500,19657914,768,768,768,768,0
|
|
20240119,095400,19657914,768,768,768,768,1
|
|
20240119,095300,19657146,768,768,768,768,4
|
|
20240119,095200,19654074,768,768,768,768,0
|
|
20240119,095100,19654074,768,768,768,768,0
|
|
20240119,095000,19654074,768,768,768,768,2
|
|
20240119,094900,19652538,767,767,767,767,0
|
|
20240119,094800,19652538,767,768,768,767,217
|
|
20240119,094700,19486082,768,768,768,768,0
|
|
20240119,094600,19486082,768,768,768,768,1
|
|
20240119,094500,19485314,766,767,767,766,1500
|
|
20240119,094400,18336303,767,767,767,767,46
|
|
20240119,094300,18301021,767,770,770,767,42
|
|
20240119,094200,18268704,771,771,771,771,38
|
|
20240119,094100,18239406,771,771,771,771,18
|
|
20240119,094000,18225528,770,771,771,770,21
|
|
20240119,093900,18209340,771,771,771,771,24
|
|
20240119,093800,18190836,773,773,773,773,100
|
|
20240119,093700,18113536,773,772,773,772,114
|
|
20240119,093600,18025518,771,771,771,771,37
|
|
20240119,093500,17996991,771,769,773,769,10004
|
|
20240119,093400,10303903,773,771,773,771,586
|
|
20240119,093300,9851473,771,769,771,769,1822
|
|
20240119,093200,8450298,769,767,769,767,3
|
|
20240119,093100,8447995,768,767,769,767,120
|
|
20240119,093000,8355736,768,767,768,767,2
|
|
20240119,092900,8354201,769,769,769,769,0
|
|
20240119,092800,8354201,769,769,769,769,0
|
|
20240119,092700,8354201,769,767,769,767,4
|
|
20240119,092600,8351130,769,769,769,769,1
|
|
20240119,092500,8350361,765,765,765,765,50
|
|
20240119,092400,8312111,769,766,769,766,2
|
|
20240119,092300,8310576,766,770,770,766,999
|
|
20240119,092200,7543843,769,770,770,769,49
|
|
20240119,092100,7506114,770,770,770,770,251
|
|
20240119,092000,7312844,770,768,770,768,3
|
|
20240119,091900,7310537,771,770,771,770,2000
|
|
20240119,091800,5769540,767,771,772,766,55
|
|
20240119,091700,5727147,772,768,772,768,204
|
|
20240119,091600,5569676,767,770,772,767,1003
|
|
20240119,091500,4797365,772,771,772,769,5
|
|
20240119,091400,4793511,772,768,772,767,7
|
|
20240119,091300,4788122,772,772,772,772,0
|
|
20240119,091200,4788122,772,764,772,764,516
|
|
20240119,091100,4389896,771,765,771,765,12
|
|
20240119,091000,4380674,765,763,772,763,3807
|
|
20240119,090900,1455591,763,763,763,763,0
|
|
20240119,090800,1455591,763,762,763,760,3
|
|
20240119,090700,1453306,762,759,762,759,831
|
|
20240119,090600,820809,761,761,761,761,0
|
|
20240119,090500,820809,761,761,761,761,0
|
|
20240119,090400,820809,761,761,761,761,0
|
|
20240119,090300,820809,761,761,761,761,1
|
|
20240119,090200,820048,760,760,760,760,85
|
|
20240119,090100,755448,760,760,760,760,215
|
|
20240119,090000,592048,761,760,761,760,779
|