605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190200,78168798,358,358,358,358,8096
|
|
20240108,190100,78168798,358,358,358,358,0
|
|
20240108,190000,78168798,358,358,358,358,0
|
|
20240108,185900,78168798,358,358,358,358,0
|
|
20240108,185800,78168798,358,358,358,358,0
|
|
20240108,185700,78168798,358,358,358,358,0
|
|
20240108,185600,78168798,358,358,358,358,0
|
|
20240108,185500,78168798,358,358,358,358,0
|
|
20240108,185400,78168798,358,358,358,358,0
|
|
20240108,185300,78168798,358,358,358,358,0
|
|
20240108,185200,78168798,358,358,358,358,0
|
|
20240108,185100,78168798,358,358,358,358,0
|
|
20240108,185000,78168798,358,358,358,358,0
|
|
20240108,184900,78168798,358,358,358,358,0
|
|
20240108,184800,78168798,358,358,358,358,0
|
|
20240108,184700,78168798,358,358,358,358,0
|
|
20240108,184600,78168798,358,358,358,358,0
|
|
20240108,184500,78168798,358,358,358,358,0
|
|
20240108,184400,78168798,358,358,358,358,0
|
|
20240108,184300,78168798,358,358,358,358,0
|
|
20240108,184200,78168798,358,358,358,358,0
|
|
20240108,184100,78168798,358,358,358,358,0
|
|
20240108,184000,78168798,358,358,358,358,0
|
|
20240108,183900,78168798,358,358,358,358,0
|
|
20240108,183800,78168798,358,358,358,358,0
|
|
20240108,183700,78168798,358,358,358,358,0
|
|
20240108,183600,78168798,358,358,358,358,0
|
|
20240108,183500,78168798,358,358,358,358,0
|
|
20240108,183400,78168798,358,358,358,358,0
|
|
20240108,183300,78168798,358,358,358,358,0
|
|
20240108,183200,78168798,358,358,358,358,8096
|
|
20240108,183100,78168798,358,358,358,358,0
|
|
20240108,183000,78168798,358,358,358,358,0
|
|
20240108,182900,78168798,358,358,358,358,0
|
|
20240108,182800,78168798,358,358,358,358,0
|
|
20240108,182700,78168798,358,358,358,358,0
|
|
20240108,182600,78168798,358,358,358,358,0
|
|
20240108,182500,78168798,358,358,358,358,0
|
|
20240108,182400,78168798,358,358,358,358,0
|
|
20240108,182300,78168798,358,358,358,358,0
|
|
20240108,182200,78168798,358,358,358,358,0
|
|
20240108,182100,78168798,358,358,358,358,0
|
|
20240108,182000,78168798,358,358,358,358,0
|
|
20240108,181900,78168798,358,358,358,358,0
|
|
20240108,181800,78168798,358,358,358,358,0
|
|
20240108,181700,78168798,358,358,358,358,0
|
|
20240108,181600,78168798,358,358,358,358,0
|
|
20240108,181500,78168798,358,358,358,358,0
|
|
20240108,181400,78168798,358,358,358,358,0
|
|
20240108,181300,78168798,358,358,358,358,0
|
|
20240108,181200,78168798,358,358,358,358,0
|
|
20240108,181100,78168798,358,358,358,358,0
|
|
20240108,181000,78168798,358,358,358,358,0
|
|
20240108,180900,78168798,358,358,358,358,0
|
|
20240108,180800,78168798,358,358,358,358,0
|
|
20240108,180700,78168798,358,358,358,358,0
|
|
20240108,180600,78168798,358,358,358,358,0
|
|
20240108,180500,78168798,358,358,358,358,0
|
|
20240108,180400,78168798,358,358,358,358,0
|
|
20240108,180300,78168798,358,358,358,358,0
|
|
20240108,180200,78168798,358,358,358,358,8096
|
|
20240108,180100,78168798,358,358,358,358,0
|
|
20240108,180000,78168798,358,358,358,358,0
|
|
20240108,175900,78168798,358,358,358,358,0
|
|
20240108,175800,78168798,358,358,358,358,0
|
|
20240108,175700,78168798,358,358,358,358,0
|
|
20240108,175600,78168798,358,358,358,358,0
|
|
20240108,175500,78168798,358,358,358,358,0
|
|
20240108,175400,78168798,358,358,358,358,0
|
|
20240108,175300,78168798,358,358,358,358,0
|
|
20240108,175200,78168798,358,358,358,358,0
|
|
20240108,175100,78168798,358,358,358,358,0
|
|
20240108,175000,78168798,358,358,358,358,0
|
|
20240108,174900,78168798,358,358,358,358,0
|
|
20240108,174800,78168798,358,358,358,358,0
|
|
20240108,174700,78168798,358,358,358,358,0
|
|
20240108,174600,78168798,358,358,358,358,0
|
|
20240108,174500,78168798,358,358,358,358,0
|
|
20240108,174400,78168798,358,358,358,358,0
|
|
20240108,174300,78168798,358,358,358,358,0
|
|
20240108,174200,78168798,358,358,358,358,0
|
|
20240108,174100,78168798,358,358,358,358,0
|
|
20240108,174000,78168798,358,358,358,358,0
|
|
20240108,173900,78168798,358,358,358,358,0
|
|
20240108,173800,78168798,358,358,358,358,0
|
|
20240108,173700,78168798,358,358,358,358,0
|
|
20240108,173600,78168798,358,358,358,358,0
|
|
20240108,173500,78168798,358,358,358,358,0
|
|
20240108,173400,78168798,358,358,358,358,0
|
|
20240108,173300,78168798,358,358,358,358,0
|
|
20240108,173200,78168798,358,358,358,358,8096
|
|
20240108,173100,78168798,358,358,358,358,0
|
|
20240108,173000,78168798,358,358,358,358,0
|
|
20240108,172900,78168798,358,358,358,358,0
|
|
20240108,172800,78168798,358,358,358,358,0
|
|
20240108,172700,78168798,358,358,358,358,0
|
|
20240108,172600,78168798,358,358,358,358,0
|
|
20240108,172500,78168798,358,358,358,358,0
|
|
20240108,172400,78168798,358,358,358,358,0
|
|
20240108,172300,78168798,358,358,358,358,0
|
|
20240108,172200,78168798,358,358,358,358,0
|
|
20240108,172100,78168798,358,358,358,358,0
|
|
20240108,172000,78168798,358,358,358,358,0
|
|
20240108,171900,78168798,358,358,358,358,0
|
|
20240108,171800,78168798,358,358,358,358,0
|
|
20240108,171700,78168798,358,358,358,358,0
|
|
20240108,171600,78168798,358,358,358,358,0
|
|
20240108,171500,78168798,358,358,358,358,0
|
|
20240108,171400,78168798,358,358,358,358,0
|
|
20240108,171300,78168798,358,358,358,358,0
|
|
20240108,171200,78168798,358,358,358,358,0
|
|
20240108,171100,78168798,358,358,358,358,0
|
|
20240108,171000,78168798,358,358,358,358,0
|
|
20240108,170900,78168798,358,358,358,358,0
|
|
20240108,170800,78168798,358,358,358,358,0
|
|
20240108,170700,78168798,358,358,358,358,0
|
|
20240108,170600,78168798,358,358,358,358,0
|
|
20240108,170500,78168798,358,358,358,358,0
|
|
20240108,170400,78168798,358,358,358,358,0
|
|
20240108,170300,78168798,358,358,358,358,0
|
|
20240108,170200,78168798,358,358,358,358,8096
|
|
20240108,170100,78168798,358,358,358,358,0
|
|
20240108,170000,78168798,358,358,358,358,0
|
|
20240108,165900,78168798,358,358,358,358,0
|
|
20240108,165800,78168798,358,358,358,358,0
|
|
20240108,165700,78168798,358,358,358,358,0
|
|
20240108,165600,78168798,358,358,358,358,0
|
|
20240108,165500,78168798,358,358,358,358,0
|
|
20240108,165400,78168798,358,358,358,358,0
|
|
20240108,165300,78168798,358,358,358,358,0
|
|
20240108,165200,78168798,358,358,358,358,0
|
|
20240108,165100,78168798,358,358,358,358,0
|
|
20240108,165000,78168798,358,358,358,358,0
|
|
20240108,164900,78168798,358,358,358,358,0
|
|
20240108,164800,78168798,358,358,358,358,0
|
|
20240108,164700,78168798,358,358,358,358,0
|
|
20240108,164600,78168798,358,358,358,358,0
|
|
20240108,164500,78168798,358,358,358,358,0
|
|
20240108,164400,78168798,358,358,358,358,0
|
|
20240108,164300,78168798,358,358,358,358,0
|
|
20240108,164200,78168798,358,358,358,358,0
|
|
20240108,164100,78168798,358,358,358,358,0
|
|
20240108,164000,78168798,358,358,358,358,0
|
|
20240108,163900,78168798,358,358,358,358,0
|
|
20240108,163800,78168798,358,358,358,358,0
|
|
20240108,163700,78168798,358,358,358,358,0
|
|
20240108,163600,78168798,358,358,358,358,0
|
|
20240108,163500,78168798,358,358,358,358,0
|
|
20240108,163400,78168798,358,358,358,358,0
|
|
20240108,163300,78168798,358,358,358,358,0
|
|
20240108,163200,78168798,358,358,358,358,8096
|
|
20240108,163100,78168798,358,358,358,358,0
|
|
20240108,163000,78168798,358,358,358,358,0
|
|
20240108,162900,78168798,358,358,358,358,0
|
|
20240108,162800,78168798,358,358,358,358,0
|
|
20240108,162700,78168798,358,358,358,358,0
|
|
20240108,162600,78168798,358,358,358,358,0
|
|
20240108,162500,78168798,358,358,358,358,0
|
|
20240108,162400,78168798,358,358,358,358,0
|
|
20240108,162300,78168798,358,358,358,358,0
|
|
20240108,162200,78168798,358,358,358,358,0
|
|
20240108,162100,78168798,358,358,358,358,0
|
|
20240108,162000,78168798,358,358,358,358,0
|
|
20240108,161900,78168798,358,358,358,358,0
|
|
20240108,161800,78168798,358,358,358,358,0
|
|
20240108,161700,78168798,358,358,358,358,0
|
|
20240108,161600,78168798,358,358,358,358,0
|
|
20240108,161500,78168798,358,358,358,358,0
|
|
20240108,161400,78168798,358,358,358,358,0
|
|
20240108,161300,78168798,358,358,358,358,0
|
|
20240108,161200,78168798,358,358,358,358,0
|
|
20240108,161100,78168798,358,358,358,358,0
|
|
20240108,161000,78168798,358,358,358,358,0
|
|
20240108,160900,78168798,358,358,358,358,0
|
|
20240108,160800,78168798,358,358,358,358,0
|
|
20240108,160700,78168798,358,358,358,358,0
|
|
20240108,160600,78168798,358,358,358,358,0
|
|
20240108,160500,78168798,358,358,358,358,0
|
|
20240108,160400,78168798,358,358,358,358,0
|
|
20240108,160300,78168798,358,358,358,358,0
|
|
20240108,160200,78168798,358,358,358,358,8096
|
|
20240108,160100,78168798,358,358,358,358,0
|
|
20240108,160000,78168798,358,358,358,358,0
|
|
20240108,155900,78168798,358,358,358,358,0
|
|
20240108,155800,78168798,358,358,358,358,0
|
|
20240108,155700,78168798,358,358,358,358,0
|
|
20240108,155600,78168798,358,358,358,358,0
|
|
20240108,155500,78168798,358,358,358,358,0
|
|
20240108,155400,78168798,358,358,358,358,0
|
|
20240108,155300,78168798,358,358,358,358,0
|
|
20240108,155200,78168798,358,358,358,358,0
|
|
20240108,155100,78168798,358,358,358,358,0
|
|
20240108,155000,78168798,358,358,358,358,0
|
|
20240108,154900,78168798,358,358,358,358,0
|
|
20240108,154800,78168798,358,358,358,358,0
|
|
20240108,154700,78168798,358,358,358,358,0
|
|
20240108,154600,78168798,358,358,358,358,0
|
|
20240108,154500,78168798,358,358,358,358,0
|
|
20240108,154400,78168798,358,358,358,358,0
|
|
20240108,154300,78168798,358,358,358,358,0
|
|
20240108,154200,78168798,358,358,358,358,0
|
|
20240108,154100,78168798,358,358,358,358,0
|
|
20240108,154000,78168798,358,358,358,358,0
|
|
20240108,153900,78168798,358,358,358,358,0
|
|
20240108,153800,78168798,358,358,358,358,0
|
|
20240108,153700,78168798,358,358,358,358,0
|
|
20240108,153600,78168798,358,358,358,358,0
|
|
20240108,153500,78168798,358,358,358,358,0
|
|
20240108,153400,78168798,358,358,358,358,0
|
|
20240108,153300,78168798,358,358,358,358,0
|
|
20240108,153200,78168798,358,358,358,358,8096
|
|
20240108,153100,78168798,358,358,358,358,0
|
|
20240108,153000,78168798,358,358,358,358,8096
|
|
20240108,152900,75270430,357,357,357,357,0
|
|
20240108,152800,75270430,357,357,357,357,0
|
|
20240108,152700,75270430,357,357,357,357,0
|
|
20240108,152600,75270430,357,357,357,357,0
|
|
20240108,152500,75270430,357,357,357,357,0
|
|
20240108,152400,75270430,357,357,357,357,0
|
|
20240108,152300,75270430,357,357,357,357,0
|
|
20240108,152200,75270430,357,357,357,357,0
|
|
20240108,152100,75270430,357,357,357,357,0
|
|
20240108,152000,75270430,357,357,357,357,0
|
|
20240108,151900,75270430,357,357,357,357,617
|
|
20240108,151800,75050161,359,359,359,359,1
|
|
20240108,151700,75049802,358,358,358,358,0
|
|
20240108,151600,75049802,358,359,359,358,2206
|
|
20240108,151500,74259954,359,359,359,359,0
|
|
20240108,151400,74259954,359,359,359,359,1
|
|
20240108,151300,74259595,358,358,358,358,779
|
|
20240108,151200,73980713,359,359,359,359,0
|
|
20240108,151100,73980713,359,359,359,359,1
|
|
20240108,151000,73980354,359,359,359,359,1
|
|
20240108,150900,73979995,358,359,359,358,2
|
|
20240108,150800,73979278,358,358,358,358,397
|
|
20240108,150700,73837152,359,359,359,359,0
|
|
20240108,150600,73837152,359,359,359,359,0
|
|
20240108,150500,73837152,359,359,359,359,200
|
|
20240108,150400,73765352,359,359,359,359,2
|
|
20240108,150300,73764634,358,358,358,358,105
|
|
20240108,150200,73727044,359,359,359,359,0
|
|
20240108,150100,73727044,359,359,359,359,1
|
|
20240108,150000,73726685,359,359,359,359,1
|
|
20240108,145900,73726326,358,358,358,358,0
|
|
20240108,145800,73726326,358,358,358,358,1
|
|
20240108,145700,73725968,358,358,358,358,0
|
|
20240108,145600,73725968,358,358,358,358,0
|
|
20240108,145500,73725968,358,358,358,358,1
|
|
20240108,145400,73725610,358,358,358,358,40
|
|
20240108,145300,73711290,358,358,358,358,0
|
|
20240108,145200,73711290,358,358,358,358,10
|
|
20240108,145100,73707710,358,358,358,358,3000
|
|
20240108,145000,72633710,359,359,359,359,0
|
|
20240108,144900,72633710,359,359,359,359,0
|
|
20240108,144800,72633710,359,359,359,359,0
|
|
20240108,144700,72633710,359,359,359,359,0
|
|
20240108,144600,72633710,359,359,359,359,0
|
|
20240108,144500,72633710,359,359,359,359,0
|
|
20240108,144400,72633710,359,359,359,359,1
|
|
20240108,144300,72633351,359,359,359,359,2
|
|
20240108,144200,72632633,358,358,358,358,0
|
|
20240108,144100,72632633,358,358,358,358,6
|
|
20240108,144000,72630485,359,359,359,359,0
|
|
20240108,143900,72630485,359,359,359,359,0
|
|
20240108,143800,72630485,359,359,359,359,0
|
|
20240108,143700,72630485,359,357,359,357,3
|
|
20240108,143600,72629411,359,359,359,359,21
|
|
20240108,143500,72621872,358,358,358,358,1
|
|
20240108,143400,72621514,357,359,359,357,4
|
|
20240108,143300,72620083,357,358,358,357,100
|
|
20240108,143200,72584285,358,358,358,358,1
|
|
20240108,143100,72583927,358,359,359,358,2
|
|
20240108,143000,72583210,359,359,359,359,1
|
|
20240108,142900,72582851,359,359,359,359,1
|
|
20240108,142800,72582492,359,359,359,359,0
|
|
20240108,142700,72582492,359,359,359,359,0
|
|
20240108,142600,72582492,359,359,359,359,1
|
|
20240108,142500,72582133,358,358,358,358,0
|
|
20240108,142400,72582133,358,358,358,358,0
|
|
20240108,142300,72582133,358,358,358,358,0
|
|
20240108,142200,72582133,358,358,358,358,0
|
|
20240108,142100,72582133,358,358,358,358,0
|
|
20240108,142000,72582133,358,358,358,358,0
|
|
20240108,141900,72582133,358,358,358,358,0
|
|
20240108,141800,72582133,358,358,358,358,1
|
|
20240108,141700,72581775,358,358,358,358,1
|
|
20240108,141600,72581417,359,359,359,359,2
|
|
20240108,141500,72580699,359,359,359,358,3
|
|
20240108,141400,72579623,359,359,359,359,0
|
|
20240108,141300,72579623,359,359,359,359,0
|
|
20240108,141200,72579623,359,359,359,359,1001
|
|
20240108,141100,72220264,357,357,357,357,1000
|
|
20240108,141000,71863264,357,357,357,357,0
|
|
20240108,140900,71863264,357,357,357,357,1
|
|
20240108,140800,71862907,357,357,357,357,0
|
|
20240108,140700,71862907,357,357,357,357,0
|
|
20240108,140600,71862907,357,357,357,357,0
|
|
20240108,140500,71862907,357,357,357,357,0
|
|
20240108,140400,71862907,357,357,357,357,1
|
|
20240108,140300,71862550,359,358,359,357,91
|
|
20240108,140200,71829978,358,358,358,358,174
|
|
20240108,140100,71767686,358,358,358,358,0
|
|
20240108,140000,71767686,358,358,358,358,0
|
|
20240108,135900,71767686,358,358,358,358,1
|
|
20240108,135800,71767328,359,359,359,359,0
|
|
20240108,135700,71767328,359,359,359,359,0
|
|
20240108,135600,71767328,359,359,359,359,0
|
|
20240108,135500,71767328,359,359,359,359,0
|
|
20240108,135400,71767328,359,359,359,359,1
|
|
20240108,135300,71766969,358,358,358,358,1
|
|
20240108,135200,71766611,359,359,359,359,1
|
|
20240108,135100,71766252,358,358,358,358,0
|
|
20240108,135000,71766252,358,358,358,358,100
|
|
20240108,134900,71730452,358,358,358,358,0
|
|
20240108,134800,71730452,358,358,358,358,0
|
|
20240108,134700,71730452,358,358,359,358,10644
|
|
20240108,134600,67919899,359,359,359,359,0
|
|
20240108,134500,67919899,359,359,359,359,0
|
|
20240108,134400,67919899,359,359,359,359,1
|
|
20240108,134300,67919540,359,359,359,359,6
|
|
20240108,134200,67917386,359,359,359,359,0
|
|
20240108,134100,67917386,359,358,359,358,552
|
|
20240108,134000,67719220,359,359,359,359,1
|
|
20240108,133900,67718861,358,358,358,358,100
|
|
20240108,133800,67683061,359,359,359,359,0
|
|
20240108,133700,67683061,359,359,359,359,0
|
|
20240108,133600,67683061,359,359,359,359,0
|
|
20240108,133500,67683061,359,359,359,359,1
|
|
20240108,133400,67682702,358,358,358,358,0
|
|
20240108,133300,67682702,358,358,358,358,0
|
|
20240108,133200,67682702,358,358,358,358,1
|
|
20240108,133100,67682344,359,359,359,359,0
|
|
20240108,133000,67682344,359,359,359,359,1
|
|
20240108,132900,67681985,359,359,359,359,1
|
|
20240108,132800,67681626,358,358,358,358,0
|
|
20240108,132700,67681626,358,358,358,358,2
|
|
20240108,132600,67680910,359,359,359,359,1
|
|
20240108,132500,67680551,359,359,359,359,0
|
|
20240108,132400,67680551,359,359,359,359,2
|
|
20240108,132300,67679833,359,359,359,359,1
|
|
20240108,132200,67679474,358,358,358,358,0
|
|
20240108,132100,67679474,358,358,358,358,0
|
|
20240108,132000,67679474,358,358,358,358,0
|
|
20240108,131900,67679474,358,358,358,358,314
|
|
20240108,131800,67567062,358,358,358,358,187
|
|
20240108,131700,67500116,359,359,359,359,1323
|
|
20240108,131600,67025159,359,359,359,359,1
|
|
20240108,131500,67024800,359,359,359,359,0
|
|
20240108,131400,67024800,359,359,359,359,0
|
|
20240108,131300,67024800,359,359,359,359,300
|
|
20240108,131200,66917100,359,359,359,359,0
|
|
20240108,131100,66917100,359,359,359,359,1
|
|
20240108,131000,66916741,358,358,358,358,0
|
|
20240108,130900,66916741,358,358,358,358,0
|
|
20240108,130800,66916741,358,358,358,358,0
|
|
20240108,130700,66916741,358,358,358,358,0
|
|
20240108,130600,66916741,358,358,358,358,0
|
|
20240108,130500,66916741,358,358,358,358,0
|
|
20240108,130400,66916741,358,358,358,358,0
|
|
20240108,130300,66916741,358,358,358,358,0
|
|
20240108,130200,66916741,358,358,358,358,0
|
|
20240108,130100,66916741,358,358,358,358,380
|
|
20240108,130000,66780701,358,358,358,358,929
|
|
20240108,125900,66448119,358,358,358,358,0
|
|
20240108,125800,66448119,358,358,358,358,0
|
|
20240108,125700,66448119,358,358,358,358,0
|
|
20240108,125600,66448119,358,358,358,358,1000
|
|
20240108,125500,66090119,358,358,358,358,0
|
|
20240108,125400,66090119,358,358,358,358,0
|
|
20240108,125300,66090119,358,358,358,358,135
|
|
20240108,125200,66041789,358,358,358,358,247
|
|
20240108,125100,65953363,357,357,357,357,0
|
|
20240108,125000,65953363,357,357,357,357,0
|
|
20240108,124900,65953363,357,357,357,357,0
|
|
20240108,124800,65953363,357,357,357,357,0
|
|
20240108,124700,65953363,357,357,357,357,1
|
|
20240108,124600,65953006,358,358,358,358,20
|
|
20240108,124500,65945846,358,358,358,358,0
|
|
20240108,124400,65945846,358,358,358,358,0
|
|
20240108,124300,65945846,358,358,358,358,301
|
|
20240108,124200,65838088,358,358,358,358,5
|
|
20240108,124100,65836298,357,357,357,357,0
|
|
20240108,124000,65836298,357,357,357,357,1
|
|
20240108,123900,65835941,358,358,358,358,1
|
|
20240108,123800,65835583,357,357,357,357,0
|
|
20240108,123700,65835583,357,357,357,357,0
|
|
20240108,123600,65835583,357,357,357,357,1
|
|
20240108,123500,65835226,358,358,358,358,0
|
|
20240108,123400,65835226,358,358,358,358,0
|
|
20240108,123300,65835226,358,358,358,358,0
|
|
20240108,123200,65835226,358,358,358,358,0
|
|
20240108,123100,65835226,358,358,358,358,0
|
|
20240108,123000,65835226,358,358,358,358,2618
|
|
20240108,122900,64897982,358,358,358,358,301
|
|
20240108,122800,64790224,358,358,358,358,0
|
|
20240108,122700,64790224,358,358,358,358,0
|
|
20240108,122600,64790224,358,358,358,358,2
|
|
20240108,122500,64789508,357,357,357,357,1
|
|
20240108,122400,64789151,357,357,357,357,1
|
|
20240108,122300,64788794,358,358,358,358,0
|
|
20240108,122200,64788794,358,358,358,358,0
|
|
20240108,122100,64788794,358,358,358,358,0
|
|
20240108,122000,64788794,358,358,358,358,0
|
|
20240108,121900,64788794,358,358,358,358,0
|
|
20240108,121800,64788794,358,358,358,358,1
|
|
20240108,121700,64788436,357,357,357,357,1342
|
|
20240108,121600,64309342,357,357,357,357,1
|
|
20240108,121500,64308985,358,357,358,357,1500
|
|
20240108,121400,63772985,358,358,358,358,0
|
|
20240108,121300,63772985,358,357,358,357,849
|
|
20240108,121200,63469891,358,358,358,358,100
|
|
20240108,121100,63434091,358,358,358,358,100
|
|
20240108,121000,63398291,358,358,358,358,0
|
|
20240108,120900,63398291,358,358,358,358,0
|
|
20240108,120800,63398291,358,358,358,358,0
|
|
20240108,120700,63398291,358,358,358,358,0
|
|
20240108,120600,63398291,358,358,358,358,0
|
|
20240108,120500,63398291,358,358,358,358,2
|
|
20240108,120400,63397575,357,357,357,357,524
|
|
20240108,120300,63210507,356,356,356,356,1
|
|
20240108,120200,63210151,356,356,356,356,0
|
|
20240108,120100,63210151,356,358,358,356,31699
|
|
20240108,120000,51911444,358,358,358,358,2679
|
|
20240108,115900,50952362,357,358,358,357,25
|
|
20240108,115800,50943413,358,358,358,358,664
|
|
20240108,115700,50705701,359,359,359,359,1
|
|
20240108,115600,50705342,358,358,358,358,379
|
|
20240108,115500,50569660,358,358,358,358,10000
|
|
20240108,115400,46989660,359,359,359,359,1
|
|
20240108,115300,46989301,359,358,359,358,4007
|
|
20240108,115200,45554788,357,357,357,357,0
|
|
20240108,115100,45554788,357,358,358,357,20000
|
|
20240108,115000,38414781,357,358,358,357,30000
|
|
20240108,114900,27699951,358,358,358,358,0
|
|
20240108,114800,27699951,358,358,358,358,0
|
|
20240108,114700,27699951,358,358,358,358,0
|
|
20240108,114600,27699951,358,358,358,358,0
|
|
20240108,114500,27699951,358,358,358,358,0
|
|
20240108,114400,27699951,358,359,359,358,20001
|
|
20240108,114300,20539484,359,359,359,359,0
|
|
20240108,114200,20539484,359,359,359,359,0
|
|
20240108,114100,20539484,359,359,359,359,0
|
|
20240108,114000,20539484,359,359,359,359,0
|
|
20240108,113900,20539484,359,359,359,359,0
|
|
20240108,113800,20539484,359,361,361,359,30000
|
|
20240108,113700,9752471,362,362,362,362,0
|
|
20240108,113600,9752471,362,362,362,362,0
|
|
20240108,113500,9752471,362,362,362,362,0
|
|
20240108,113400,9752471,362,362,362,362,0
|
|
20240108,113300,9752471,362,362,362,362,0
|
|
20240108,113200,9752471,362,362,362,362,8
|
|
20240108,113100,9749575,362,362,362,362,0
|
|
20240108,113000,9749575,362,362,362,362,0
|
|
20240108,112900,9749575,362,362,362,362,0
|
|
20240108,112800,9749575,362,362,362,362,0
|
|
20240108,112700,9749575,362,362,362,362,0
|
|
20240108,112600,9749575,362,362,362,362,0
|
|
20240108,112500,9749575,362,362,362,362,0
|
|
20240108,112400,9749575,362,362,362,362,0
|
|
20240108,112300,9749575,362,362,362,362,0
|
|
20240108,112200,9749575,362,362,362,362,2
|
|
20240108,112100,9748851,360,360,362,360,3
|
|
20240108,112000,9747769,360,360,360,360,1
|
|
20240108,111900,9747409,361,361,361,361,0
|
|
20240108,111800,9747409,361,361,361,361,0
|
|
20240108,111700,9747409,361,361,361,361,0
|
|
20240108,111600,9747409,361,361,361,361,0
|
|
20240108,111500,9747409,361,361,361,361,0
|
|
20240108,111400,9747409,361,361,361,361,0
|
|
20240108,111300,9747409,361,361,361,361,0
|
|
20240108,111200,9747409,361,361,361,361,0
|
|
20240108,111100,9747409,361,361,361,361,166
|
|
20240108,111000,9687483,362,362,362,362,1
|
|
20240108,110900,9687121,362,362,362,362,0
|
|
20240108,110800,9687121,362,362,362,362,0
|
|
20240108,110700,9687121,362,362,362,362,0
|
|
20240108,110600,9687121,362,362,362,362,0
|
|
20240108,110500,9687121,362,362,362,362,1140
|
|
20240108,110400,9274441,364,364,364,364,0
|
|
20240108,110300,9274441,364,364,364,364,0
|
|
20240108,110200,9274441,364,364,364,364,0
|
|
20240108,110100,9274441,364,364,364,364,0
|
|
20240108,110000,9274441,364,364,364,364,0
|
|
20240108,105900,9274441,364,364,364,364,0
|
|
20240108,105800,9274441,364,364,364,364,0
|
|
20240108,105700,9274441,364,364,364,364,0
|
|
20240108,105600,9274441,364,364,364,364,0
|
|
20240108,105500,9274441,364,364,364,364,0
|
|
20240108,105400,9274441,364,364,364,364,0
|
|
20240108,105300,9274441,364,364,364,364,0
|
|
20240108,105200,9274441,364,364,364,364,0
|
|
20240108,105100,9274441,364,364,364,364,0
|
|
20240108,105000,9274441,364,364,364,364,2
|
|
20240108,104900,9273713,364,364,364,364,1
|
|
20240108,104800,9273349,361,361,361,361,0
|
|
20240108,104700,9273349,361,361,361,361,0
|
|
20240108,104600,9273349,361,361,361,361,0
|
|
20240108,104500,9273349,361,361,361,361,0
|
|
20240108,104400,9273349,361,363,363,361,405
|
|
20240108,104300,9126344,363,363,363,363,0
|
|
20240108,104200,9126344,363,363,363,363,0
|
|
20240108,104100,9126344,363,363,363,363,0
|
|
20240108,104000,9126344,363,363,363,363,0
|
|
20240108,103900,9126344,363,363,363,363,9
|
|
20240108,103800,9123077,363,363,363,363,0
|
|
20240108,103700,9123077,363,363,363,363,0
|
|
20240108,103600,9123077,363,363,363,363,0
|
|
20240108,103500,9123077,363,363,363,363,30
|
|
20240108,103400,9112187,362,362,362,362,27
|
|
20240108,103300,9102413,363,363,363,363,0
|
|
20240108,103200,9102413,363,363,363,363,31
|
|
20240108,103100,9091160,363,363,363,363,0
|
|
20240108,103000,9091160,363,363,363,363,2
|
|
20240108,102900,9090434,364,364,364,364,0
|
|
20240108,102800,9090434,364,364,364,364,0
|
|
20240108,102700,9090434,364,364,364,364,0
|
|
20240108,102600,9090434,364,364,364,364,20
|
|
20240108,102500,9083154,364,364,364,364,0
|
|
20240108,102400,9083154,364,361,364,361,4000
|
|
20240108,102300,7636837,362,362,362,362,0
|
|
20240108,102200,7636837,362,361,362,361,26
|
|
20240108,102100,7627433,361,361,361,361,0
|
|
20240108,102000,7627433,361,361,361,361,90
|
|
20240108,101900,7594943,361,361,361,361,2
|
|
20240108,101800,7594221,360,360,360,360,0
|
|
20240108,101700,7594221,360,361,361,360,901
|
|
20240108,101600,7269745,362,362,362,362,0
|
|
20240108,101500,7269745,362,362,362,362,0
|
|
20240108,101400,7269745,362,362,362,362,0
|
|
20240108,101300,7269745,362,362,362,362,0
|
|
20240108,101200,7269745,362,362,362,362,0
|
|
20240108,101100,7269745,362,362,362,362,0
|
|
20240108,101000,7269745,362,362,362,362,3
|
|
20240108,100900,7268659,362,362,362,362,3
|
|
20240108,100800,7267573,362,362,362,362,10
|
|
20240108,100700,7263953,361,361,361,361,0
|
|
20240108,100600,7263953,361,361,361,361,0
|
|
20240108,100500,7263953,361,361,361,361,1
|
|
20240108,100400,7263592,362,362,362,362,0
|
|
20240108,100300,7263592,362,362,362,362,3
|
|
20240108,100200,7262506,362,362,362,362,10
|
|
20240108,100100,7258886,362,362,362,362,0
|
|
20240108,100000,7258886,362,362,362,362,0
|
|
20240108,095900,7258886,362,362,362,362,0
|
|
20240108,095800,7258886,362,362,362,362,0
|
|
20240108,095700,7258886,362,362,362,362,8
|
|
20240108,095600,7255990,362,362,362,362,0
|
|
20240108,095500,7255990,362,362,362,362,0
|
|
20240108,095400,7255990,362,362,362,362,37
|
|
20240108,095300,7242596,362,362,362,362,0
|
|
20240108,095200,7242596,362,362,362,362,0
|
|
20240108,095100,7242596,362,362,362,362,1
|
|
20240108,095000,7242234,361,361,361,361,0
|
|
20240108,094900,7242234,361,361,361,361,0
|
|
20240108,094800,7242234,361,361,361,361,100
|
|
20240108,094700,7206134,361,361,361,361,0
|
|
20240108,094600,7206134,361,361,361,361,0
|
|
20240108,094500,7206134,361,361,361,361,0
|
|
20240108,094400,7206134,361,361,361,361,0
|
|
20240108,094300,7206134,361,361,361,361,1
|
|
20240108,094200,7205773,361,361,361,360,5
|
|
20240108,094100,7203970,361,360,361,360,4
|
|
20240108,094000,7202527,361,360,361,360,964
|
|
20240108,093900,6855486,360,360,360,360,2259
|
|
20240108,093800,6042246,360,360,360,360,0
|
|
20240108,093700,6042246,360,362,362,360,4348
|
|
20240108,093600,4472599,363,363,363,363,0
|
|
20240108,093500,4472599,363,363,363,363,0
|
|
20240108,093400,4472599,363,363,363,363,0
|
|
20240108,093300,4472599,363,363,363,363,300
|
|
20240108,093200,4363699,363,363,363,363,0
|
|
20240108,093100,4363699,363,363,363,363,1
|
|
20240108,093000,4363336,363,363,363,363,1
|
|
20240108,092900,4362973,361,361,361,361,2
|
|
20240108,092800,4362251,363,363,363,363,3
|
|
20240108,092700,4361162,364,364,364,364,0
|
|
20240108,092600,4361162,364,364,364,364,0
|
|
20240108,092500,4361162,364,364,364,364,201
|
|
20240108,092400,4287998,364,363,364,363,71
|
|
20240108,092300,4262223,362,362,362,362,303
|
|
20240108,092200,4152537,363,363,363,363,0
|
|
20240108,092100,4152537,363,363,363,363,10
|
|
20240108,092000,4148907,362,362,362,362,0
|
|
20240108,091900,4148907,362,362,362,362,0
|
|
20240108,091800,4148907,362,362,362,362,1
|
|
20240108,091700,4148545,362,362,362,362,0
|
|
20240108,091600,4148545,362,362,362,362,1
|
|
20240108,091500,4148183,363,363,363,363,0
|
|
20240108,091400,4148183,363,363,363,363,1
|
|
20240108,091300,4147820,364,364,364,364,0
|
|
20240108,091200,4147820,364,364,364,364,88
|
|
20240108,091100,4115788,363,363,363,363,0
|
|
20240108,091000,4115788,363,362,363,362,3
|
|
20240108,090900,4114701,363,364,364,363,6975
|
|
20240108,090800,1582688,364,364,364,364,2
|
|
20240108,090700,1581960,363,363,363,363,132
|
|
20240108,090600,1534044,363,363,363,363,0
|
|
20240108,090500,1534044,363,363,363,363,0
|
|
20240108,090400,1534044,363,363,363,363,44
|
|
20240108,090300,1518072,363,363,363,363,46
|
|
20240108,090200,1501374,363,361,363,360,460
|
|
20240108,090100,1335702,362,361,362,361,1195
|
|
20240108,090000,904305,361,361,361,361,2505
|