605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190200,58725965,348,348,348,348,11958
|
|
20240119,190100,58725965,348,348,348,348,0
|
|
20240119,190000,58725965,348,348,348,348,0
|
|
20240119,185900,58725965,348,348,348,348,0
|
|
20240119,185800,58725965,348,348,348,348,0
|
|
20240119,185700,58725965,348,348,348,348,0
|
|
20240119,185600,58725965,348,348,348,348,0
|
|
20240119,185500,58725965,348,348,348,348,0
|
|
20240119,185400,58725965,348,348,348,348,0
|
|
20240119,185300,58725965,348,348,348,348,0
|
|
20240119,185200,58725965,348,348,348,348,0
|
|
20240119,185100,58725965,348,348,348,348,0
|
|
20240119,185000,58725965,348,348,348,348,0
|
|
20240119,184900,58725965,348,348,348,348,0
|
|
20240119,184800,58725965,348,348,348,348,0
|
|
20240119,184700,58725965,348,348,348,348,0
|
|
20240119,184600,58725965,348,348,348,348,0
|
|
20240119,184500,58725965,348,348,348,348,0
|
|
20240119,184400,58725965,348,348,348,348,0
|
|
20240119,184300,58725965,348,348,348,348,0
|
|
20240119,184200,58725965,348,348,348,348,0
|
|
20240119,184100,58725965,348,348,348,348,0
|
|
20240119,184000,58725965,348,348,348,348,0
|
|
20240119,183900,58725965,348,348,348,348,0
|
|
20240119,183800,58725965,348,348,348,348,0
|
|
20240119,183700,58725965,348,348,348,348,0
|
|
20240119,183600,58725965,348,348,348,348,0
|
|
20240119,183500,58725965,348,348,348,348,0
|
|
20240119,183400,58725965,348,348,348,348,0
|
|
20240119,183300,58725965,348,348,348,348,0
|
|
20240119,183200,58725965,348,348,348,348,11958
|
|
20240119,183100,58725965,348,348,348,348,0
|
|
20240119,183000,58725965,348,348,348,348,0
|
|
20240119,182900,58725965,348,348,348,348,0
|
|
20240119,182800,58725965,348,348,348,348,0
|
|
20240119,182700,58725965,348,348,348,348,0
|
|
20240119,182600,58725965,348,348,348,348,0
|
|
20240119,182500,58725965,348,348,348,348,0
|
|
20240119,182400,58725965,348,348,348,348,0
|
|
20240119,182300,58725965,348,348,348,348,0
|
|
20240119,182200,58725965,348,348,348,348,0
|
|
20240119,182100,58725965,348,348,348,348,0
|
|
20240119,182000,58725965,348,348,348,348,0
|
|
20240119,181900,58725965,348,348,348,348,0
|
|
20240119,181800,58725965,348,348,348,348,0
|
|
20240119,181700,58725965,348,348,348,348,0
|
|
20240119,181600,58725965,348,348,348,348,0
|
|
20240119,181500,58725965,348,348,348,348,0
|
|
20240119,181400,58725965,348,348,348,348,0
|
|
20240119,181300,58725965,348,348,348,348,0
|
|
20240119,181200,58725965,348,348,348,348,0
|
|
20240119,181100,58725965,348,348,348,348,0
|
|
20240119,181000,58725965,348,348,348,348,0
|
|
20240119,180900,58725965,348,348,348,348,0
|
|
20240119,180800,58725965,348,348,348,348,0
|
|
20240119,180700,58725965,348,348,348,348,0
|
|
20240119,180600,58725965,348,348,348,348,0
|
|
20240119,180500,58725965,348,348,348,348,0
|
|
20240119,180400,58725965,348,348,348,348,0
|
|
20240119,180300,58725965,348,348,348,348,0
|
|
20240119,180200,58725965,348,348,348,348,11958
|
|
20240119,180100,58725965,348,348,348,348,0
|
|
20240119,180000,58725965,348,348,348,348,0
|
|
20240119,175900,58725965,348,348,348,348,0
|
|
20240119,175800,58725965,348,348,348,348,0
|
|
20240119,175700,58725965,348,348,348,348,0
|
|
20240119,175600,58725965,348,348,348,348,0
|
|
20240119,175500,58725965,348,348,348,348,0
|
|
20240119,175400,58725965,348,348,348,348,0
|
|
20240119,175300,58725965,348,348,348,348,0
|
|
20240119,175200,58725965,348,348,348,348,0
|
|
20240119,175100,58725965,348,348,348,348,0
|
|
20240119,175000,58725965,348,348,348,348,0
|
|
20240119,174900,58725965,348,348,348,348,0
|
|
20240119,174800,58725965,348,348,348,348,0
|
|
20240119,174700,58725965,348,348,348,348,0
|
|
20240119,174600,58725965,348,348,348,348,0
|
|
20240119,174500,58725965,348,348,348,348,0
|
|
20240119,174400,58725965,348,348,348,348,0
|
|
20240119,174300,58725965,348,348,348,348,0
|
|
20240119,174200,58725965,348,348,348,348,0
|
|
20240119,174100,58725965,348,348,348,348,0
|
|
20240119,174000,58725965,348,348,348,348,0
|
|
20240119,173900,58725965,348,348,348,348,0
|
|
20240119,173800,58725965,348,348,348,348,0
|
|
20240119,173700,58725965,348,348,348,348,0
|
|
20240119,173600,58725965,348,348,348,348,0
|
|
20240119,173500,58725965,348,348,348,348,0
|
|
20240119,173400,58725965,348,348,348,348,0
|
|
20240119,173300,58725965,348,348,348,348,0
|
|
20240119,173200,58725965,348,348,348,348,11958
|
|
20240119,173100,58725965,348,348,348,348,0
|
|
20240119,173000,58725965,348,348,348,348,0
|
|
20240119,172900,58725965,348,348,348,348,0
|
|
20240119,172800,58725965,348,348,348,348,0
|
|
20240119,172700,58725965,348,348,348,348,0
|
|
20240119,172600,58725965,348,348,348,348,0
|
|
20240119,172500,58725965,348,348,348,348,0
|
|
20240119,172400,58725965,348,348,348,348,0
|
|
20240119,172300,58725965,348,348,348,348,0
|
|
20240119,172200,58725965,348,348,348,348,0
|
|
20240119,172100,58725965,348,348,348,348,0
|
|
20240119,172000,58725965,348,348,348,348,0
|
|
20240119,171900,58725965,348,348,348,348,0
|
|
20240119,171800,58725965,348,348,348,348,0
|
|
20240119,171700,58725965,348,348,348,348,0
|
|
20240119,171600,58725965,348,348,348,348,0
|
|
20240119,171500,58725965,348,348,348,348,0
|
|
20240119,171400,58725965,348,348,348,348,0
|
|
20240119,171300,58725965,348,348,348,348,0
|
|
20240119,171200,58725965,348,348,348,348,0
|
|
20240119,171100,58725965,348,348,348,348,0
|
|
20240119,171000,58725965,348,348,348,348,0
|
|
20240119,170900,58725965,348,348,348,348,0
|
|
20240119,170800,58725965,348,348,348,348,0
|
|
20240119,170700,58725965,348,348,348,348,0
|
|
20240119,170600,58725965,348,348,348,348,0
|
|
20240119,170500,58725965,348,348,348,348,0
|
|
20240119,170400,58725965,348,348,348,348,0
|
|
20240119,170300,58725965,348,348,348,348,0
|
|
20240119,170200,58725965,348,348,348,348,11958
|
|
20240119,170100,58725965,348,348,348,348,0
|
|
20240119,170000,58725965,348,348,348,348,0
|
|
20240119,165900,58725965,348,348,348,348,0
|
|
20240119,165800,58725965,348,348,348,348,0
|
|
20240119,165700,58725965,348,348,348,348,0
|
|
20240119,165600,58725965,348,348,348,348,0
|
|
20240119,165500,58725965,348,348,348,348,0
|
|
20240119,165400,58725965,348,348,348,348,0
|
|
20240119,165300,58725965,348,348,348,348,0
|
|
20240119,165200,58725965,348,348,348,348,0
|
|
20240119,165100,58725965,348,348,348,348,0
|
|
20240119,165000,58725965,348,348,348,348,0
|
|
20240119,164900,58725965,348,348,348,348,0
|
|
20240119,164800,58725965,348,348,348,348,0
|
|
20240119,164700,58725965,348,348,348,348,0
|
|
20240119,164600,58725965,348,348,348,348,0
|
|
20240119,164500,58725965,348,348,348,348,0
|
|
20240119,164400,58725965,348,348,348,348,0
|
|
20240119,164300,58725965,348,348,348,348,0
|
|
20240119,164200,58725965,348,348,348,348,0
|
|
20240119,164100,58725965,348,348,348,348,0
|
|
20240119,164000,58725965,348,348,348,348,0
|
|
20240119,163900,58725965,348,348,348,348,0
|
|
20240119,163800,58725965,348,348,348,348,0
|
|
20240119,163700,58725965,348,348,348,348,0
|
|
20240119,163600,58725965,348,348,348,348,0
|
|
20240119,163500,58725965,348,348,348,348,0
|
|
20240119,163400,58725965,348,348,348,348,0
|
|
20240119,163300,58725965,348,348,348,348,0
|
|
20240119,163200,58725965,348,348,348,348,11958
|
|
20240119,163100,58725965,348,348,348,348,0
|
|
20240119,163000,58725965,348,348,348,348,0
|
|
20240119,162900,58725965,348,348,348,348,0
|
|
20240119,162800,58725965,348,348,348,348,0
|
|
20240119,162700,58725965,348,348,348,348,0
|
|
20240119,162600,58725965,348,348,348,348,0
|
|
20240119,162500,58725965,348,348,348,348,0
|
|
20240119,162400,58725965,348,348,348,348,0
|
|
20240119,162300,58725965,348,348,348,348,0
|
|
20240119,162200,58725965,348,348,348,348,0
|
|
20240119,162100,58725965,348,348,348,348,0
|
|
20240119,162000,58725965,348,348,348,348,0
|
|
20240119,161900,58725965,348,348,348,348,0
|
|
20240119,161800,58725965,348,348,348,348,0
|
|
20240119,161700,58725965,348,348,348,348,0
|
|
20240119,161600,58725965,348,348,348,348,0
|
|
20240119,161500,58725965,348,348,348,348,0
|
|
20240119,161400,58725965,348,348,348,348,0
|
|
20240119,161300,58725965,348,348,348,348,0
|
|
20240119,161200,58725965,348,348,348,348,0
|
|
20240119,161100,58725965,348,348,348,348,0
|
|
20240119,161000,58725965,348,348,348,348,0
|
|
20240119,160900,58725965,348,348,348,348,0
|
|
20240119,160800,58725965,348,348,348,348,0
|
|
20240119,160700,58725965,348,348,348,348,0
|
|
20240119,160600,58725965,348,348,348,348,0
|
|
20240119,160500,58725965,348,348,348,348,0
|
|
20240119,160400,58725965,348,348,348,348,0
|
|
20240119,160300,58725965,348,348,348,348,0
|
|
20240119,160200,58725965,348,348,348,348,11958
|
|
20240119,160100,58725965,348,348,348,348,0
|
|
20240119,160000,58725965,348,348,348,348,0
|
|
20240119,155900,58725965,348,348,348,348,0
|
|
20240119,155800,58725965,348,348,348,348,0
|
|
20240119,155700,58725965,348,348,348,348,0
|
|
20240119,155600,58725965,348,348,348,348,0
|
|
20240119,155500,58725965,348,348,348,348,0
|
|
20240119,155400,58725965,348,348,348,348,0
|
|
20240119,155300,58725965,348,348,348,348,0
|
|
20240119,155200,58725965,348,348,348,348,0
|
|
20240119,155100,58725965,348,348,348,348,0
|
|
20240119,155000,58725965,348,348,348,348,0
|
|
20240119,154900,58725965,348,348,348,348,0
|
|
20240119,154800,58725965,348,348,348,348,0
|
|
20240119,154700,58725965,348,348,348,348,0
|
|
20240119,154600,58725965,348,348,348,348,0
|
|
20240119,154500,58725965,348,348,348,348,0
|
|
20240119,154400,58725965,348,348,348,348,0
|
|
20240119,154300,58725965,348,348,348,348,0
|
|
20240119,154200,58725965,348,348,348,348,0
|
|
20240119,154100,58725965,348,348,348,348,0
|
|
20240119,154000,58725965,348,348,348,348,0
|
|
20240119,153900,58725965,348,348,348,348,0
|
|
20240119,153800,58725965,348,348,348,348,0
|
|
20240119,153700,58725965,348,348,348,348,0
|
|
20240119,153600,58725965,348,348,348,348,0
|
|
20240119,153500,58725965,348,348,348,348,0
|
|
20240119,153400,58725965,348,348,348,348,0
|
|
20240119,153300,58725965,348,348,348,348,0
|
|
20240119,153200,58725965,348,348,348,348,11958
|
|
20240119,153100,58725965,348,348,348,348,0
|
|
20240119,153000,58725965,348,348,348,348,11958
|
|
20240119,152900,54564581,348,348,348,348,0
|
|
20240119,152800,54564581,348,348,348,348,0
|
|
20240119,152700,54564581,348,348,348,348,0
|
|
20240119,152600,54564581,348,348,348,348,0
|
|
20240119,152500,54564581,348,348,348,348,0
|
|
20240119,152400,54564581,348,348,348,348,0
|
|
20240119,152300,54564581,348,348,348,348,0
|
|
20240119,152200,54564581,348,348,348,348,0
|
|
20240119,152100,54564581,348,348,348,348,0
|
|
20240119,152000,54564581,348,348,348,348,0
|
|
20240119,151900,54564581,348,348,348,348,2
|
|
20240119,151800,54563885,349,350,350,349,2
|
|
20240119,151700,54563186,349,349,349,349,1300
|
|
20240119,151600,54109486,348,349,350,348,10044
|
|
20240119,151500,50613661,349,349,349,349,0
|
|
20240119,151400,50613661,349,349,349,349,1
|
|
20240119,151300,50613312,349,349,349,349,589
|
|
20240119,151200,50407751,349,349,349,349,0
|
|
20240119,151100,50407751,349,349,349,349,0
|
|
20240119,151000,50407751,349,349,349,349,16
|
|
20240119,150900,50402167,350,350,350,350,1
|
|
20240119,150800,50401817,349,349,349,349,0
|
|
20240119,150700,50401817,349,349,349,349,144
|
|
20240119,150600,50351561,350,350,350,350,0
|
|
20240119,150500,50351561,350,350,350,350,0
|
|
20240119,150400,50351561,350,350,350,350,1
|
|
20240119,150300,50351211,349,349,349,349,378
|
|
20240119,150200,50219289,349,349,349,349,623
|
|
20240119,150100,50001862,349,349,349,349,0
|
|
20240119,150000,50001862,349,350,350,349,1001
|
|
20240119,145900,49652512,349,349,349,349,0
|
|
20240119,145800,49652512,349,349,349,349,0
|
|
20240119,145700,49652512,349,349,349,349,0
|
|
20240119,145600,49652512,349,349,349,349,0
|
|
20240119,145500,49652512,349,350,350,349,1954
|
|
20240119,145400,48970565,349,349,349,349,0
|
|
20240119,145300,48970565,349,349,349,349,0
|
|
20240119,145200,48970565,349,349,349,349,0
|
|
20240119,145100,48970565,349,350,350,349,7240
|
|
20240119,145000,46442314,351,351,351,351,0
|
|
20240119,144900,46442314,351,351,351,351,0
|
|
20240119,144800,46442314,351,351,351,351,0
|
|
20240119,144700,46442314,351,351,351,351,0
|
|
20240119,144600,46442314,351,351,351,351,0
|
|
20240119,144500,46442314,351,351,351,351,0
|
|
20240119,144400,46442314,351,351,351,351,0
|
|
20240119,144300,46442314,351,351,351,351,0
|
|
20240119,144200,46442314,351,351,351,351,0
|
|
20240119,144100,46442314,351,351,351,351,0
|
|
20240119,144000,46442314,351,351,351,351,0
|
|
20240119,143900,46442314,351,351,351,351,0
|
|
20240119,143800,46442314,351,351,351,351,0
|
|
20240119,143700,46442314,351,351,351,351,0
|
|
20240119,143600,46442314,351,351,351,351,0
|
|
20240119,143500,46442314,351,351,351,351,0
|
|
20240119,143400,46442314,351,351,351,351,0
|
|
20240119,143300,46442314,351,351,351,351,0
|
|
20240119,143200,46442314,351,351,351,351,0
|
|
20240119,143100,46442314,351,351,351,351,0
|
|
20240119,143000,46442314,351,351,351,351,0
|
|
20240119,142900,46442314,351,351,351,351,0
|
|
20240119,142800,46442314,351,351,351,351,0
|
|
20240119,142700,46442314,351,351,351,351,0
|
|
20240119,142600,46442314,351,351,351,351,0
|
|
20240119,142500,46442314,351,351,351,351,15
|
|
20240119,142400,46437049,351,351,351,351,28
|
|
20240119,142300,46427221,351,351,351,351,0
|
|
20240119,142200,46427221,351,351,351,351,0
|
|
20240119,142100,46427221,351,351,351,351,0
|
|
20240119,142000,46427221,351,351,351,351,2
|
|
20240119,141900,46426519,351,351,351,351,2
|
|
20240119,141800,46425817,351,351,351,351,3
|
|
20240119,141700,46424764,352,352,352,352,3
|
|
20240119,141600,46423708,350,350,350,350,1
|
|
20240119,141500,46423358,351,351,351,351,0
|
|
20240119,141400,46423358,351,351,351,351,2
|
|
20240119,141300,46422656,352,352,352,352,0
|
|
20240119,141200,46422656,352,352,352,352,1
|
|
20240119,141100,46422304,351,351,351,351,0
|
|
20240119,141000,46422304,351,351,351,351,0
|
|
20240119,140900,46422304,351,351,351,351,4
|
|
20240119,140800,46420900,350,350,350,350,0
|
|
20240119,140700,46420900,350,350,350,350,0
|
|
20240119,140600,46420900,350,350,350,350,0
|
|
20240119,140500,46420900,350,350,350,350,0
|
|
20240119,140400,46420900,350,350,350,350,0
|
|
20240119,140300,46420900,350,350,350,350,1
|
|
20240119,140200,46420550,351,351,351,351,20
|
|
20240119,140100,46413530,352,352,352,352,1
|
|
20240119,140000,46413178,352,352,352,352,0
|
|
20240119,135900,46413178,352,352,352,352,1
|
|
20240119,135800,46412826,351,351,351,351,0
|
|
20240119,135700,46412826,351,351,351,351,10
|
|
20240119,135600,46409316,351,351,351,351,471
|
|
20240119,135500,46243995,351,351,351,351,0
|
|
20240119,135400,46243995,351,351,351,351,1
|
|
20240119,135300,46243644,352,352,352,352,1
|
|
20240119,135200,46243292,352,352,352,352,0
|
|
20240119,135100,46243292,352,352,352,351,108
|
|
20240119,135000,46205293,351,351,351,351,1
|
|
20240119,134900,46204942,351,351,351,351,1
|
|
20240119,134800,46204591,350,350,350,350,2
|
|
20240119,134700,46203891,350,350,350,350,0
|
|
20240119,134600,46203891,350,350,350,350,0
|
|
20240119,134500,46203891,350,351,351,350,530
|
|
20240119,134400,46018232,352,351,352,351,1001
|
|
20240119,134300,45666880,351,351,351,351,0
|
|
20240119,134200,45666880,351,351,351,351,0
|
|
20240119,134100,45666880,351,351,351,351,1000
|
|
20240119,134000,45315880,352,352,352,352,1
|
|
20240119,133900,45315528,352,352,352,352,1
|
|
20240119,133800,45315176,352,352,352,352,1
|
|
20240119,133700,45314824,352,352,352,352,970
|
|
20240119,133600,44973384,353,353,353,353,0
|
|
20240119,133500,44973384,353,353,353,353,4500
|
|
20240119,133400,43384884,353,353,353,353,0
|
|
20240119,133300,43384884,353,353,353,353,10000
|
|
20240119,133200,39854884,352,352,352,352,35
|
|
20240119,133100,39842564,352,352,352,352,0
|
|
20240119,133000,39842564,352,352,352,352,0
|
|
20240119,132900,39842564,352,352,352,352,6
|
|
20240119,132800,39840452,353,353,353,353,283
|
|
20240119,132700,39740553,353,353,353,353,0
|
|
20240119,132600,39740553,353,353,353,353,0
|
|
20240119,132500,39740553,353,353,353,353,0
|
|
20240119,132400,39740553,353,353,353,353,0
|
|
20240119,132300,39740553,353,353,353,353,0
|
|
20240119,132200,39740553,353,352,353,352,3
|
|
20240119,132100,39739495,352,352,352,352,500
|
|
20240119,132000,39563495,352,352,352,352,1
|
|
20240119,131900,39563143,351,351,351,351,0
|
|
20240119,131800,39563143,351,351,351,351,100
|
|
20240119,131700,39528043,352,352,352,352,1
|
|
20240119,131600,39527691,350,350,350,350,0
|
|
20240119,131500,39527691,350,350,350,350,0
|
|
20240119,131400,39527691,350,350,350,350,0
|
|
20240119,131300,39527691,350,352,352,350,5000
|
|
20240119,131200,37776184,353,353,353,353,0
|
|
20240119,131100,37776184,353,353,353,353,0
|
|
20240119,131000,37776184,353,353,353,353,0
|
|
20240119,130900,37776184,353,353,353,353,12
|
|
20240119,130800,37771948,353,353,353,353,0
|
|
20240119,130700,37771948,353,353,353,353,0
|
|
20240119,130600,37771948,353,353,353,353,0
|
|
20240119,130500,37771948,353,353,353,353,0
|
|
20240119,130400,37771948,353,353,353,353,0
|
|
20240119,130300,37771948,353,353,353,353,0
|
|
20240119,130200,37771948,353,353,353,353,0
|
|
20240119,130100,37771948,353,353,353,353,17
|
|
20240119,130000,37765947,352,352,352,352,0
|
|
20240119,125900,37765947,352,352,352,352,0
|
|
20240119,125800,37765947,352,352,352,352,0
|
|
20240119,125700,37765947,352,352,352,352,2
|
|
20240119,125600,37765243,352,352,352,352,0
|
|
20240119,125500,37765243,352,352,352,352,0
|
|
20240119,125400,37765243,352,352,352,352,17
|
|
20240119,125300,37759259,351,352,352,351,205
|
|
20240119,125200,37687298,352,352,352,352,0
|
|
20240119,125100,37687298,352,352,352,352,0
|
|
20240119,125000,37687298,352,353,353,352,7
|
|
20240119,124900,37684833,353,353,353,353,1
|
|
20240119,124800,37684480,353,353,353,353,0
|
|
20240119,124700,37684480,353,353,353,353,0
|
|
20240119,124600,37684480,353,353,353,353,2
|
|
20240119,124500,37683774,353,352,353,352,2343
|
|
20240119,124400,36858394,352,352,352,352,0
|
|
20240119,124300,36858394,352,352,352,352,0
|
|
20240119,124200,36858394,352,352,352,352,41
|
|
20240119,124100,36843962,351,351,351,351,284
|
|
20240119,124000,36744278,352,352,352,352,0
|
|
20240119,123900,36744278,352,352,352,352,0
|
|
20240119,123800,36744278,352,352,352,352,0
|
|
20240119,123700,36744278,352,352,352,352,722
|
|
20240119,123600,36490134,354,353,354,353,6001
|
|
20240119,123500,34371780,353,353,353,353,0
|
|
20240119,123400,34371780,353,353,353,353,0
|
|
20240119,123300,34371780,353,352,353,351,801
|
|
20240119,123200,34089561,352,352,352,352,3780
|
|
20240119,123100,32759001,352,352,352,352,1
|
|
20240119,123000,32758649,350,350,350,350,0
|
|
20240119,122900,32758649,350,351,351,350,290
|
|
20240119,122800,32657016,351,351,351,351,867
|
|
20240119,122700,32352699,351,351,351,351,0
|
|
20240119,122600,32352699,351,351,351,351,0
|
|
20240119,122500,32352699,351,351,351,351,0
|
|
20240119,122400,32352699,351,351,351,351,0
|
|
20240119,122300,32352699,351,351,351,351,0
|
|
20240119,122200,32352699,351,351,351,351,0
|
|
20240119,122100,32352699,351,351,351,351,0
|
|
20240119,122000,32352699,351,351,351,351,0
|
|
20240119,121900,32352699,351,351,351,351,0
|
|
20240119,121800,32352699,351,351,351,351,0
|
|
20240119,121700,32352699,351,351,351,351,1000
|
|
20240119,121600,32001699,351,351,351,351,0
|
|
20240119,121500,32001699,351,351,351,351,0
|
|
20240119,121400,32001699,351,351,351,351,0
|
|
20240119,121300,32001699,351,351,351,351,0
|
|
20240119,121200,32001699,351,351,351,351,2
|
|
20240119,121100,32000997,350,351,351,350,2
|
|
20240119,121000,32000296,350,350,350,350,3
|
|
20240119,120900,31999246,351,351,351,351,0
|
|
20240119,120800,31999246,351,351,351,351,0
|
|
20240119,120700,31999246,351,351,351,351,0
|
|
20240119,120600,31999246,351,351,351,351,0
|
|
20240119,120500,31999246,351,351,351,351,0
|
|
20240119,120400,31999246,351,351,351,351,0
|
|
20240119,120300,31999246,351,350,351,350,501
|
|
20240119,120200,31823895,351,351,351,351,0
|
|
20240119,120100,31823895,351,351,351,351,0
|
|
20240119,120000,31823895,351,351,351,351,0
|
|
20240119,115900,31823895,351,351,351,351,0
|
|
20240119,115800,31823895,351,351,351,351,0
|
|
20240119,115700,31823895,351,351,351,351,0
|
|
20240119,115600,31823895,351,351,351,351,0
|
|
20240119,115500,31823895,351,351,351,351,0
|
|
20240119,115400,31823895,351,351,351,351,0
|
|
20240119,115300,31823895,351,351,351,351,0
|
|
20240119,115200,31823895,351,351,351,351,1
|
|
20240119,115100,31823544,351,351,351,351,0
|
|
20240119,115000,31823544,351,351,351,351,8
|
|
20240119,114900,31820736,351,351,351,351,0
|
|
20240119,114800,31820736,351,351,351,351,0
|
|
20240119,114700,31820736,351,350,351,350,4
|
|
20240119,114600,31819334,351,351,351,351,3
|
|
20240119,114500,31818281,351,351,351,351,0
|
|
20240119,114400,31818281,351,351,351,351,0
|
|
20240119,114300,31818281,351,351,351,351,0
|
|
20240119,114200,31818281,351,351,351,351,0
|
|
20240119,114100,31818281,351,351,351,351,0
|
|
20240119,114000,31818281,351,351,351,351,0
|
|
20240119,113900,31818281,351,351,351,351,0
|
|
20240119,113800,31818281,351,351,351,351,0
|
|
20240119,113700,31818281,351,351,351,351,0
|
|
20240119,113600,31818281,351,351,351,351,1
|
|
20240119,113500,31817930,351,351,351,351,0
|
|
20240119,113400,31817930,351,351,351,351,13
|
|
20240119,113300,31813367,351,351,351,351,0
|
|
20240119,113200,31813367,351,351,351,351,44
|
|
20240119,113100,31797923,351,351,351,351,56
|
|
20240119,113000,31778267,351,351,351,351,16
|
|
20240119,112900,31772651,351,351,351,351,0
|
|
20240119,112800,31772651,351,351,351,351,0
|
|
20240119,112700,31772651,351,351,351,351,2
|
|
20240119,112600,31771949,351,351,351,351,24
|
|
20240119,112500,31763525,351,351,351,351,0
|
|
20240119,112400,31763525,351,351,351,351,0
|
|
20240119,112300,31763525,351,351,351,351,0
|
|
20240119,112200,31763525,351,351,351,351,0
|
|
20240119,112100,31763525,351,351,351,351,8
|
|
20240119,112000,31760717,351,351,351,351,30
|
|
20240119,111900,31750187,351,351,351,351,0
|
|
20240119,111800,31750187,351,351,351,351,20
|
|
20240119,111700,31743167,351,351,351,351,0
|
|
20240119,111600,31743167,351,351,351,351,0
|
|
20240119,111500,31743167,351,351,351,351,0
|
|
20240119,111400,31743167,351,351,351,351,60
|
|
20240119,111300,31722107,351,351,351,351,7
|
|
20240119,111200,31719650,351,351,351,351,0
|
|
20240119,111100,31719650,351,351,351,351,0
|
|
20240119,111000,31719650,351,350,351,350,316
|
|
20240119,110900,31609049,351,351,351,351,0
|
|
20240119,110800,31609049,351,351,351,351,0
|
|
20240119,110700,31609049,351,351,351,351,20
|
|
20240119,110600,31602029,351,351,351,351,315
|
|
20240119,110500,31491464,351,351,351,351,0
|
|
20240119,110400,31491464,351,351,351,351,0
|
|
20240119,110300,31491464,351,351,351,351,2
|
|
20240119,110200,31490762,351,351,351,351,4
|
|
20240119,110100,31489358,351,351,351,351,0
|
|
20240119,110000,31489358,351,351,351,351,0
|
|
20240119,105900,31489358,351,351,351,351,0
|
|
20240119,105800,31489358,351,351,351,351,9
|
|
20240119,105700,31486199,352,352,352,352,1
|
|
20240119,105600,31485847,352,352,352,352,0
|
|
20240119,105500,31485847,352,352,352,352,0
|
|
20240119,105400,31485847,352,352,352,352,0
|
|
20240119,105300,31485847,352,352,352,352,0
|
|
20240119,105200,31485847,352,352,352,352,1
|
|
20240119,105100,31485495,351,351,351,351,1
|
|
20240119,105000,31485144,352,352,352,352,1
|
|
20240119,104900,31484792,352,352,352,352,0
|
|
20240119,104800,31484792,352,352,352,352,1
|
|
20240119,104700,31484440,352,352,352,352,0
|
|
20240119,104600,31484440,352,352,352,352,1
|
|
20240119,104500,31484088,352,352,352,352,2
|
|
20240119,104400,31483384,352,352,352,352,0
|
|
20240119,104300,31483384,352,352,352,352,1
|
|
20240119,104200,31483032,352,352,352,352,0
|
|
20240119,104100,31483032,352,352,352,352,100
|
|
20240119,104000,31447832,352,352,352,352,43
|
|
20240119,103900,31432696,352,352,352,352,1
|
|
20240119,103800,31432344,351,351,351,351,845
|
|
20240119,103700,31135749,351,351,351,351,0
|
|
20240119,103600,31135749,351,351,351,351,11
|
|
20240119,103500,31131888,351,351,351,351,40
|
|
20240119,103400,31117848,351,351,351,351,2
|
|
20240119,103300,31117146,351,351,351,351,38
|
|
20240119,103200,31103808,351,351,351,351,1
|
|
20240119,103100,31103457,351,351,351,351,13
|
|
20240119,103000,31098894,351,351,351,351,0
|
|
20240119,102900,31098894,351,351,351,351,1000
|
|
20240119,102800,30747894,350,353,353,350,7284
|
|
20240119,102700,28193118,353,353,353,353,0
|
|
20240119,102600,28193118,353,353,353,353,1
|
|
20240119,102500,28192765,353,353,353,353,17
|
|
20240119,102400,28186764,353,353,353,353,283
|
|
20240119,102300,28086865,353,353,353,353,0
|
|
20240119,102200,28086865,353,353,353,353,0
|
|
20240119,102100,28086865,353,353,353,353,0
|
|
20240119,102000,28086865,353,353,353,353,0
|
|
20240119,101900,28086865,353,354,354,353,3
|
|
20240119,101800,28085805,353,353,353,353,0
|
|
20240119,101700,28085805,353,353,353,353,0
|
|
20240119,101600,28085805,353,355,355,353,332
|
|
20240119,101500,27968145,355,350,355,350,21699
|
|
20240119,101400,20304253,350,350,350,350,0
|
|
20240119,101300,20304253,350,350,350,350,0
|
|
20240119,101200,20304253,350,350,350,348,30359
|
|
20240119,101100,9719790,351,351,351,351,2
|
|
20240119,101000,9719088,351,351,351,351,87
|
|
20240119,100900,9688551,351,351,351,351,8
|
|
20240119,100800,9685743,351,351,351,351,5
|
|
20240119,100700,9683988,351,351,351,351,160
|
|
20240119,100600,9627828,351,351,351,351,1203
|
|
20240119,100500,9205575,352,352,352,352,0
|
|
20240119,100400,9205575,352,352,352,352,27
|
|
20240119,100300,9196071,352,351,352,351,513
|
|
20240119,100200,9015995,351,351,351,351,0
|
|
20240119,100100,9015995,351,351,351,351,0
|
|
20240119,100000,9015995,351,351,351,351,0
|
|
20240119,095900,9015995,351,351,351,351,55
|
|
20240119,095800,8996690,351,351,351,351,0
|
|
20240119,095700,8996690,351,351,351,351,5
|
|
20240119,095600,8994935,352,352,352,352,0
|
|
20240119,095500,8994935,352,352,352,352,0
|
|
20240119,095400,8994935,352,352,352,352,0
|
|
20240119,095300,8994935,352,352,352,352,1
|
|
20240119,095200,8994583,351,351,351,351,0
|
|
20240119,095100,8994583,351,351,351,351,0
|
|
20240119,095000,8994583,351,351,351,351,3002
|
|
20240119,094900,7940881,352,352,352,352,1
|
|
20240119,094800,7940529,352,352,352,352,0
|
|
20240119,094700,7940529,352,352,352,352,8
|
|
20240119,094600,7937713,352,352,352,352,1
|
|
20240119,094500,7937361,351,352,352,351,9
|
|
20240119,094400,7934195,352,352,352,352,20
|
|
20240119,094300,7927155,352,352,352,352,85
|
|
20240119,094200,7897235,352,353,353,352,640
|
|
20240119,094100,7671915,352,352,352,352,1
|
|
20240119,094000,7671563,353,353,353,353,2
|
|
20240119,093900,7670857,353,353,353,353,17
|
|
20240119,093800,7664856,353,353,353,353,13
|
|
20240119,093700,7660267,353,353,353,353,4
|
|
20240119,093600,7658855,353,353,353,353,2
|
|
20240119,093500,7658149,351,352,352,351,5000
|
|
20240119,093400,5903148,351,353,353,351,5
|
|
20240119,093300,5901388,353,352,353,352,202
|
|
20240119,093200,5830282,352,352,352,352,347
|
|
20240119,093100,5708138,352,352,352,352,0
|
|
20240119,093000,5708138,352,352,352,352,1
|
|
20240119,092900,5707786,353,353,353,353,1
|
|
20240119,092800,5707433,353,352,353,352,1425
|
|
20240119,092700,5205832,352,352,352,352,2001
|
|
20240119,092600,4501480,353,353,353,353,0
|
|
20240119,092500,4501480,353,353,353,353,1
|
|
20240119,092400,4501127,353,353,353,353,1
|
|
20240119,092300,4500774,353,353,353,353,1
|
|
20240119,092200,4500421,353,353,353,353,578
|
|
20240119,092100,4296387,352,352,352,352,0
|
|
20240119,092000,4296387,352,352,352,352,9
|
|
20240119,091900,4293219,353,353,353,353,1
|
|
20240119,091800,4292866,353,353,353,353,3531
|
|
20240119,091700,3046423,353,353,353,353,0
|
|
20240119,091600,3046423,353,353,353,353,1
|
|
20240119,091500,3046070,353,353,353,352,10
|
|
20240119,091400,3042547,353,352,353,352,102
|
|
20240119,091300,3006603,352,352,352,351,21
|
|
20240119,091200,2999212,352,352,352,352,510
|
|
20240119,091100,2819692,351,351,352,351,24
|
|
20240119,091000,2811257,351,351,351,351,1598
|
|
20240119,090900,2250359,351,350,351,349,4396
|
|
20240119,090800,712467,349,349,349,349,0
|
|
20240119,090700,712467,349,349,349,349,13
|
|
20240119,090600,707930,348,348,350,348,17
|
|
20240119,090500,702012,348,348,348,348,32
|
|
20240119,090400,690876,350,350,350,348,29
|
|
20240119,090300,680728,350,350,350,350,1
|
|
20240119,090200,680378,350,350,350,350,2
|
|
20240119,090100,679678,349,349,349,349,34
|
|
20240119,090000,667812,348,348,348,348,1919
|