600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185700,63660490,562,562,562,562,4389
|
|
20240116,185600,63660490,562,562,562,562,0
|
|
20240116,185500,63660490,562,562,562,562,0
|
|
20240116,185400,63660490,562,562,562,562,0
|
|
20240116,185300,63660490,562,562,562,562,0
|
|
20240116,185200,63660490,562,562,562,562,0
|
|
20240116,185100,63660490,562,562,562,562,0
|
|
20240116,185000,63660490,562,562,562,562,0
|
|
20240116,184900,63660490,562,562,562,562,0
|
|
20240116,184800,63660490,562,562,562,562,0
|
|
20240116,184700,63660490,562,562,562,562,0
|
|
20240116,184600,63660490,562,562,562,562,0
|
|
20240116,184500,63660490,562,562,562,562,0
|
|
20240116,184400,63660490,562,562,562,562,0
|
|
20240116,184300,63660490,562,562,562,562,0
|
|
20240116,184200,63660490,562,562,562,562,0
|
|
20240116,184100,63660490,562,562,562,562,0
|
|
20240116,184000,63660490,562,562,562,562,0
|
|
20240116,183900,63660490,562,562,562,562,0
|
|
20240116,183800,63660490,562,562,562,562,0
|
|
20240116,183700,63660490,562,562,562,562,0
|
|
20240116,183600,63660490,562,562,562,562,0
|
|
20240116,183500,63660490,562,562,562,562,0
|
|
20240116,183400,63660490,562,562,562,562,0
|
|
20240116,183300,63660490,562,562,562,562,0
|
|
20240116,183200,63660490,562,562,562,562,0
|
|
20240116,183100,63660490,562,562,562,562,0
|
|
20240116,183000,63660490,562,562,562,562,0
|
|
20240116,182900,63660490,562,562,562,562,0
|
|
20240116,182800,63660490,562,562,562,562,0
|
|
20240116,182700,63660490,562,562,562,562,4389
|
|
20240116,182600,63660490,562,562,562,562,0
|
|
20240116,182500,63660490,562,562,562,562,0
|
|
20240116,182400,63660490,562,562,562,562,0
|
|
20240116,182300,63660490,562,562,562,562,0
|
|
20240116,182200,63660490,562,562,562,562,0
|
|
20240116,182100,63660490,562,562,562,562,0
|
|
20240116,182000,63660490,562,562,562,562,0
|
|
20240116,181900,63660490,562,562,562,562,0
|
|
20240116,181800,63660490,562,562,562,562,0
|
|
20240116,181700,63660490,562,562,562,562,0
|
|
20240116,181600,63660490,562,562,562,562,0
|
|
20240116,181500,63660490,562,562,562,562,0
|
|
20240116,181400,63660490,562,562,562,562,0
|
|
20240116,181300,63660490,562,562,562,562,0
|
|
20240116,181200,63660490,562,562,562,562,0
|
|
20240116,181100,63660490,562,562,562,562,0
|
|
20240116,181000,63660490,562,562,562,562,0
|
|
20240116,180900,63660490,562,562,562,562,0
|
|
20240116,180800,63660490,562,562,562,562,0
|
|
20240116,180700,63660490,562,562,562,562,0
|
|
20240116,180600,63660490,562,562,562,562,0
|
|
20240116,180500,63660490,562,562,562,562,0
|
|
20240116,180400,63660490,562,562,562,562,0
|
|
20240116,180300,63660490,562,562,562,562,0
|
|
20240116,180200,63660490,562,562,562,562,0
|
|
20240116,180100,63660490,562,562,562,562,0
|
|
20240116,180000,63660490,562,562,562,562,0
|
|
20240116,175900,63660490,562,562,562,562,0
|
|
20240116,175800,63660490,562,562,562,562,0
|
|
20240116,175700,63660490,562,562,562,562,4389
|
|
20240116,175600,63660490,562,562,562,562,0
|
|
20240116,175500,63660490,562,562,562,562,0
|
|
20240116,175400,63660490,562,562,562,562,0
|
|
20240116,175300,63660490,562,562,562,562,0
|
|
20240116,175200,63660490,562,562,562,562,0
|
|
20240116,175100,63660490,562,562,562,562,0
|
|
20240116,175000,63660490,562,562,562,562,0
|
|
20240116,174900,63660490,562,562,562,562,0
|
|
20240116,174800,63660490,562,562,562,562,0
|
|
20240116,174700,63660490,562,562,562,562,0
|
|
20240116,174600,63660490,562,562,562,562,0
|
|
20240116,174500,63660490,562,562,562,562,0
|
|
20240116,174400,63660490,562,562,562,562,0
|
|
20240116,174300,63660490,562,562,562,562,0
|
|
20240116,174200,63660490,562,562,562,562,0
|
|
20240116,174100,63660490,562,562,562,562,0
|
|
20240116,174000,63660490,562,562,562,562,0
|
|
20240116,173900,63660490,562,562,562,562,0
|
|
20240116,173800,63660490,562,562,562,562,0
|
|
20240116,173700,63660490,562,562,562,562,0
|
|
20240116,173600,63660490,562,562,562,562,0
|
|
20240116,173500,63660490,562,562,562,562,0
|
|
20240116,173400,63660490,562,562,562,562,0
|
|
20240116,173300,63660490,562,562,562,562,0
|
|
20240116,173200,63660490,562,562,562,562,0
|
|
20240116,173100,63660490,562,562,562,562,0
|
|
20240116,173000,63660490,562,562,562,562,0
|
|
20240116,172900,63660490,562,562,562,562,0
|
|
20240116,172800,63660490,562,562,562,562,0
|
|
20240116,172700,63660490,562,562,562,562,4389
|
|
20240116,172600,63660490,562,562,562,562,0
|
|
20240116,172500,63660490,562,562,562,562,0
|
|
20240116,172400,63660490,562,562,562,562,0
|
|
20240116,172300,63660490,562,562,562,562,0
|
|
20240116,172200,63660490,562,562,562,562,0
|
|
20240116,172100,63660490,562,562,562,562,0
|
|
20240116,172000,63660490,562,562,562,562,0
|
|
20240116,171900,63660490,562,562,562,562,0
|
|
20240116,171800,63660490,562,562,562,562,0
|
|
20240116,171700,63660490,562,562,562,562,0
|
|
20240116,171600,63660490,562,562,562,562,0
|
|
20240116,171500,63660490,562,562,562,562,0
|
|
20240116,171400,63660490,562,562,562,562,0
|
|
20240116,171300,63660490,562,562,562,562,0
|
|
20240116,171200,63660490,562,562,562,562,0
|
|
20240116,171100,63660490,562,562,562,562,0
|
|
20240116,171000,63660490,562,562,562,562,0
|
|
20240116,170900,63660490,562,562,562,562,0
|
|
20240116,170800,63660490,562,562,562,562,0
|
|
20240116,170700,63660490,562,562,562,562,0
|
|
20240116,170600,63660490,562,562,562,562,0
|
|
20240116,170500,63660490,562,562,562,562,0
|
|
20240116,170400,63660490,562,562,562,562,0
|
|
20240116,170300,63660490,562,562,562,562,0
|
|
20240116,170200,63660490,562,562,562,562,0
|
|
20240116,170100,63660490,562,562,562,562,0
|
|
20240116,170000,63660490,562,562,562,562,0
|
|
20240116,165900,63660490,562,562,562,562,0
|
|
20240116,165800,63660490,562,562,562,562,0
|
|
20240116,165700,63660490,562,562,562,562,4389
|
|
20240116,165600,63660490,562,562,562,562,0
|
|
20240116,165500,63660490,562,562,562,562,0
|
|
20240116,165400,63660490,562,562,562,562,0
|
|
20240116,165300,63660490,562,562,562,562,0
|
|
20240116,165200,63660490,562,562,562,562,0
|
|
20240116,165100,63660490,562,562,562,562,0
|
|
20240116,165000,63660490,562,562,562,562,0
|
|
20240116,164900,63660490,562,562,562,562,0
|
|
20240116,164800,63660490,562,562,562,562,0
|
|
20240116,164700,63660490,562,562,562,562,0
|
|
20240116,164600,63660490,562,562,562,562,0
|
|
20240116,164500,63660490,562,562,562,562,0
|
|
20240116,164400,63660490,562,562,562,562,0
|
|
20240116,164300,63660490,562,562,562,562,0
|
|
20240116,164200,63660490,562,562,562,562,0
|
|
20240116,164100,63660490,562,562,562,562,0
|
|
20240116,164000,63660490,562,562,562,562,0
|
|
20240116,163900,63660490,562,562,562,562,0
|
|
20240116,163800,63660490,562,562,562,562,0
|
|
20240116,163700,63660490,562,562,562,562,0
|
|
20240116,163600,63660490,562,562,562,562,0
|
|
20240116,163500,63660490,562,562,562,562,0
|
|
20240116,163400,63660490,562,562,562,562,0
|
|
20240116,163300,63660490,562,562,562,562,0
|
|
20240116,163200,63660490,562,562,562,562,0
|
|
20240116,163100,63660490,562,562,562,562,0
|
|
20240116,163000,63660490,562,562,562,562,0
|
|
20240116,162900,63660490,562,562,562,562,0
|
|
20240116,162800,63660490,562,562,562,562,0
|
|
20240116,162700,63660490,562,562,562,562,4389
|
|
20240116,162600,63660490,562,562,562,562,0
|
|
20240116,162500,63660490,562,562,562,562,0
|
|
20240116,162400,63660490,562,562,562,562,0
|
|
20240116,162300,63660490,562,562,562,562,0
|
|
20240116,162200,63660490,562,562,562,562,0
|
|
20240116,162100,63660490,562,562,562,562,0
|
|
20240116,162000,63660490,562,562,562,562,0
|
|
20240116,161900,63660490,562,562,562,562,0
|
|
20240116,161800,63660490,562,562,562,562,0
|
|
20240116,161700,63660490,562,562,562,562,0
|
|
20240116,161600,63660490,562,562,562,562,0
|
|
20240116,161500,63660490,562,562,562,562,0
|
|
20240116,161400,63660490,562,562,562,562,0
|
|
20240116,161300,63660490,562,562,562,562,0
|
|
20240116,161200,63660490,562,562,562,562,0
|
|
20240116,161100,63660490,562,562,562,562,0
|
|
20240116,161000,63660490,562,562,562,562,0
|
|
20240116,160900,63660490,562,562,562,562,0
|
|
20240116,160800,63660490,562,562,562,562,0
|
|
20240116,160700,63660490,562,562,562,562,0
|
|
20240116,160600,63660490,562,562,562,562,0
|
|
20240116,160500,63660490,562,562,562,562,0
|
|
20240116,160400,63660490,562,562,562,562,0
|
|
20240116,160300,63660490,562,562,562,562,0
|
|
20240116,160200,63660490,562,562,562,562,0
|
|
20240116,160100,63660490,562,562,562,562,0
|
|
20240116,160000,63660490,562,562,562,562,0
|
|
20240116,155900,63660490,562,562,562,562,0
|
|
20240116,155800,63660490,562,562,562,562,0
|
|
20240116,155700,63660490,562,562,562,562,4389
|
|
20240116,155600,63660490,562,562,562,562,0
|
|
20240116,155500,63660490,562,562,562,562,0
|
|
20240116,155400,63660490,562,562,562,562,0
|
|
20240116,155300,63660490,562,562,562,562,0
|
|
20240116,155200,63660490,562,562,562,562,0
|
|
20240116,155100,63660490,562,562,562,562,0
|
|
20240116,155000,63660490,562,562,562,562,0
|
|
20240116,154900,63660490,562,562,562,562,0
|
|
20240116,154800,63660490,562,562,562,562,0
|
|
20240116,154700,63660490,562,562,562,562,0
|
|
20240116,154600,63660490,562,562,562,562,0
|
|
20240116,154500,63660490,562,562,562,562,0
|
|
20240116,154400,63660490,562,562,562,562,0
|
|
20240116,154300,63660490,562,562,562,562,0
|
|
20240116,154200,63660490,562,562,562,562,0
|
|
20240116,154100,63660490,562,562,562,562,0
|
|
20240116,154000,63660490,562,562,562,562,0
|
|
20240116,153900,63660490,562,562,562,562,0
|
|
20240116,153800,63660490,562,562,562,562,0
|
|
20240116,153700,63660490,562,562,562,562,0
|
|
20240116,153600,63660490,562,562,562,562,0
|
|
20240116,153500,63660490,562,562,562,562,0
|
|
20240116,153400,63660490,562,562,562,562,0
|
|
20240116,153300,63660490,562,562,562,562,0
|
|
20240116,153200,63660490,562,562,562,562,0
|
|
20240116,153100,63660490,562,562,562,562,0
|
|
20240116,153000,63660490,562,562,562,562,4389
|
|
20240116,152900,61193872,562,562,562,562,0
|
|
20240116,152800,61193872,562,562,562,562,0
|
|
20240116,152700,61193872,562,562,562,562,0
|
|
20240116,152600,61193872,562,562,562,562,0
|
|
20240116,152500,61193872,562,562,562,562,0
|
|
20240116,152400,61193872,562,562,562,562,0
|
|
20240116,152300,61193872,562,562,562,562,0
|
|
20240116,152200,61193872,562,562,562,562,0
|
|
20240116,152100,61193872,562,562,562,562,0
|
|
20240116,152000,61193872,562,562,562,562,0
|
|
20240116,151900,61193872,562,562,562,562,0
|
|
20240116,151800,61193872,562,562,562,562,67
|
|
20240116,151700,61156218,562,562,562,562,0
|
|
20240116,151600,61156218,562,562,562,562,14
|
|
20240116,151500,61148350,562,562,562,562,0
|
|
20240116,151400,61148350,562,562,562,562,0
|
|
20240116,151300,61148350,562,562,562,562,1
|
|
20240116,151200,61147788,560,560,560,560,0
|
|
20240116,151100,61147788,560,560,560,560,0
|
|
20240116,151000,61147788,560,560,560,560,0
|
|
20240116,150900,61147788,560,561,561,560,2001
|
|
20240116,150800,60025229,560,561,561,560,2
|
|
20240116,150700,60024108,560,560,560,560,1
|
|
20240116,150600,60023548,562,562,562,562,0
|
|
20240116,150500,60023548,562,562,562,562,0
|
|
20240116,150400,60023548,562,562,562,562,0
|
|
20240116,150300,60023548,562,562,562,562,0
|
|
20240116,150200,60023548,562,562,562,562,0
|
|
20240116,150100,60023548,562,562,562,562,0
|
|
20240116,150000,60023548,562,562,562,562,1
|
|
20240116,145900,60022986,560,560,560,560,0
|
|
20240116,145800,60022986,560,560,560,560,12
|
|
20240116,145700,60016266,562,562,562,562,0
|
|
20240116,145600,60016266,562,562,562,562,0
|
|
20240116,145500,60016266,562,562,562,562,0
|
|
20240116,145400,60016266,562,562,562,562,0
|
|
20240116,145300,60016266,562,562,562,562,0
|
|
20240116,145200,60016266,562,562,562,562,0
|
|
20240116,145100,60016266,562,562,562,562,0
|
|
20240116,145000,60016266,562,562,562,562,0
|
|
20240116,144900,60016266,562,562,562,562,0
|
|
20240116,144800,60016266,562,562,562,562,1
|
|
20240116,144700,60015704,558,558,558,558,0
|
|
20240116,144600,60015704,558,558,558,558,0
|
|
20240116,144500,60015704,558,558,558,558,0
|
|
20240116,144400,60015704,558,558,558,558,0
|
|
20240116,144300,60015704,558,558,558,558,0
|
|
20240116,144200,60015704,558,558,558,558,0
|
|
20240116,144100,60015704,558,558,558,558,0
|
|
20240116,144000,60015704,558,558,558,558,0
|
|
20240116,143900,60015704,558,558,558,558,0
|
|
20240116,143800,60015704,558,558,558,558,0
|
|
20240116,143700,60015704,558,558,558,558,0
|
|
20240116,143600,60015704,558,558,558,558,0
|
|
20240116,143500,60015704,558,558,558,558,0
|
|
20240116,143400,60015704,558,558,558,558,0
|
|
20240116,143300,60015704,558,558,558,558,0
|
|
20240116,143200,60015704,558,558,558,558,0
|
|
20240116,143100,60015704,558,558,558,558,0
|
|
20240116,143000,60015704,558,558,558,558,0
|
|
20240116,142900,60015704,558,558,558,558,0
|
|
20240116,142800,60015704,558,561,561,558,4800
|
|
20240116,142700,57332791,561,561,561,561,700
|
|
20240116,142600,56940091,561,561,561,561,100
|
|
20240116,142500,56883991,561,561,561,561,0
|
|
20240116,142400,56883991,561,561,561,561,100
|
|
20240116,142300,56827891,561,561,561,561,100
|
|
20240116,142200,56771791,562,562,562,562,0
|
|
20240116,142100,56771791,562,562,562,562,0
|
|
20240116,142000,56771791,562,562,562,562,1
|
|
20240116,141900,56771229,561,561,561,561,0
|
|
20240116,141800,56771229,561,561,561,561,0
|
|
20240116,141700,56771229,561,561,561,561,0
|
|
20240116,141600,56771229,561,561,561,561,1000
|
|
20240116,141500,56210229,562,562,562,562,0
|
|
20240116,141400,56210229,562,562,562,562,0
|
|
20240116,141300,56210229,562,562,562,562,0
|
|
20240116,141200,56210229,562,562,562,562,0
|
|
20240116,141100,56210229,562,562,562,562,0
|
|
20240116,141000,56210229,562,562,562,562,0
|
|
20240116,140900,56210229,562,562,562,562,0
|
|
20240116,140800,56210229,562,562,562,562,0
|
|
20240116,140700,56210229,562,562,562,562,0
|
|
20240116,140600,56210229,562,562,562,562,0
|
|
20240116,140500,56210229,562,562,562,562,0
|
|
20240116,140400,56210229,562,562,562,562,0
|
|
20240116,140300,56210229,562,562,562,562,0
|
|
20240116,140200,56210229,562,562,562,562,0
|
|
20240116,140100,56210229,562,562,562,562,0
|
|
20240116,140000,56210229,562,562,562,562,0
|
|
20240116,135900,56210229,562,562,562,562,0
|
|
20240116,135800,56210229,562,562,562,562,0
|
|
20240116,135700,56210229,562,562,562,562,0
|
|
20240116,135600,56210229,562,562,562,562,0
|
|
20240116,135500,56210229,562,562,562,562,1
|
|
20240116,135400,56209667,562,562,562,562,0
|
|
20240116,135300,56209667,562,562,562,562,0
|
|
20240116,135200,56209667,562,562,562,562,0
|
|
20240116,135100,56209667,562,562,562,562,0
|
|
20240116,135000,56209667,562,562,562,562,0
|
|
20240116,134900,56209667,562,562,562,562,0
|
|
20240116,134800,56209667,562,562,562,562,0
|
|
20240116,134700,56209667,562,560,562,560,415
|
|
20240116,134600,55977265,560,560,560,560,0
|
|
20240116,134500,55977265,560,560,560,560,0
|
|
20240116,134400,55977265,560,560,560,560,1
|
|
20240116,134300,55976705,559,559,559,559,8000
|
|
20240116,134200,51504705,560,560,560,560,585
|
|
20240116,134100,51177105,562,562,562,562,0
|
|
20240116,134000,51177105,562,561,562,560,2229
|
|
20240116,133900,49928278,562,562,562,562,0
|
|
20240116,133800,49928278,562,562,562,562,0
|
|
20240116,133700,49928278,562,562,562,562,0
|
|
20240116,133600,49928278,562,562,562,562,0
|
|
20240116,133500,49928278,562,562,562,562,0
|
|
20240116,133400,49928278,562,562,562,562,0
|
|
20240116,133300,49928278,562,562,562,562,60
|
|
20240116,133200,49894558,562,562,562,562,0
|
|
20240116,133100,49894558,562,562,562,562,0
|
|
20240116,133000,49894558,562,562,562,562,0
|
|
20240116,132900,49894558,562,562,562,562,0
|
|
20240116,132800,49894558,562,562,562,562,0
|
|
20240116,132700,49894558,562,562,562,562,0
|
|
20240116,132600,49894558,562,562,562,562,0
|
|
20240116,132500,49894558,562,562,562,562,20
|
|
20240116,132400,49883318,562,562,562,562,4
|
|
20240116,132300,49881070,562,562,562,562,43
|
|
20240116,132200,49856904,562,562,562,562,0
|
|
20240116,132100,49856904,562,562,562,562,0
|
|
20240116,132000,49856904,562,562,562,562,0
|
|
20240116,131900,49856904,562,562,562,562,0
|
|
20240116,131800,49856904,562,562,562,562,0
|
|
20240116,131700,49856904,562,562,562,562,1
|
|
20240116,131600,49856342,561,561,561,561,925
|
|
20240116,131500,49337417,561,561,561,561,0
|
|
20240116,131400,49337417,561,561,561,561,0
|
|
20240116,131300,49337417,561,561,561,561,0
|
|
20240116,131200,49337417,561,561,561,561,0
|
|
20240116,131100,49337417,561,561,561,561,0
|
|
20240116,131000,49337417,561,561,561,561,0
|
|
20240116,130900,49337417,561,561,561,561,0
|
|
20240116,130800,49337417,561,561,561,561,0
|
|
20240116,130700,49337417,561,561,561,561,0
|
|
20240116,130600,49337417,561,561,561,561,0
|
|
20240116,130500,49337417,561,561,561,561,0
|
|
20240116,130400,49337417,561,561,561,561,0
|
|
20240116,130300,49337417,561,561,561,561,0
|
|
20240116,130200,49337417,561,561,561,561,0
|
|
20240116,130100,49337417,561,561,561,561,1
|
|
20240116,130000,49336856,560,560,560,560,0
|
|
20240116,125900,49336856,560,560,560,560,0
|
|
20240116,125800,49336856,560,560,560,560,0
|
|
20240116,125700,49336856,560,560,560,560,0
|
|
20240116,125600,49336856,560,560,560,560,0
|
|
20240116,125500,49336856,560,560,560,560,2135
|
|
20240116,125400,48141256,561,561,561,561,4
|
|
20240116,125300,48139012,561,561,561,561,0
|
|
20240116,125200,48139012,561,561,561,561,0
|
|
20240116,125100,48139012,561,561,561,561,0
|
|
20240116,125000,48139012,561,561,561,561,0
|
|
20240116,124900,48139012,561,561,561,561,0
|
|
20240116,124800,48139012,561,561,561,561,17
|
|
20240116,124700,48129475,561,561,561,561,53
|
|
20240116,124600,48099742,561,561,561,561,227
|
|
20240116,124500,47972395,561,561,561,561,300
|
|
20240116,124400,47804095,561,561,561,561,0
|
|
20240116,124300,47804095,561,561,561,561,0
|
|
20240116,124200,47804095,561,561,561,561,0
|
|
20240116,124100,47804095,561,561,561,561,0
|
|
20240116,124000,47804095,561,561,561,561,500
|
|
20240116,123900,47523595,561,561,561,561,0
|
|
20240116,123800,47523595,561,561,561,561,0
|
|
20240116,123700,47523595,561,561,561,561,0
|
|
20240116,123600,47523595,561,561,561,561,0
|
|
20240116,123500,47523595,561,561,561,561,0
|
|
20240116,123400,47523595,561,561,561,561,0
|
|
20240116,123300,47523595,561,561,561,561,0
|
|
20240116,123200,47523595,561,561,561,561,0
|
|
20240116,123100,47523595,561,561,561,561,0
|
|
20240116,123000,47523595,561,561,561,561,0
|
|
20240116,122900,47523595,561,561,561,561,0
|
|
20240116,122800,47523595,561,561,561,561,0
|
|
20240116,122700,47523595,561,561,561,561,50
|
|
20240116,122600,47495545,561,561,561,561,0
|
|
20240116,122500,47495545,561,561,561,561,0
|
|
20240116,122400,47495545,561,561,561,561,1
|
|
20240116,122300,47494984,560,560,560,560,0
|
|
20240116,122200,47494984,560,560,560,560,0
|
|
20240116,122100,47494984,560,560,560,560,0
|
|
20240116,122000,47494984,560,560,560,560,36
|
|
20240116,121900,47474824,562,562,562,562,0
|
|
20240116,121800,47474824,562,562,562,562,0
|
|
20240116,121700,47474824,562,562,562,562,0
|
|
20240116,121600,47474824,562,562,562,562,0
|
|
20240116,121500,47474824,562,562,562,562,0
|
|
20240116,121400,47474824,562,562,562,562,0
|
|
20240116,121300,47474824,562,562,562,562,0
|
|
20240116,121200,47474824,562,562,562,562,0
|
|
20240116,121100,47474824,562,562,562,562,0
|
|
20240116,121000,47474824,562,562,562,562,0
|
|
20240116,120900,47474824,562,562,562,562,0
|
|
20240116,120800,47474824,562,562,562,562,1
|
|
20240116,120700,47474262,560,560,560,560,0
|
|
20240116,120600,47474262,560,560,560,560,1000
|
|
20240116,120500,46914262,562,562,562,562,0
|
|
20240116,120400,46914262,562,562,562,562,0
|
|
20240116,120300,46914262,562,562,562,562,1
|
|
20240116,120200,46913700,560,560,560,560,500
|
|
20240116,120100,46633700,562,562,562,562,10
|
|
20240116,120000,46628080,562,562,562,562,0
|
|
20240116,115900,46628080,562,562,562,562,0
|
|
20240116,115800,46628080,562,562,562,562,1
|
|
20240116,115700,46627518,562,562,562,562,264
|
|
20240116,115600,46479150,562,562,562,562,0
|
|
20240116,115500,46479150,562,562,562,562,0
|
|
20240116,115400,46479150,562,562,562,562,0
|
|
20240116,115300,46479150,562,562,562,562,0
|
|
20240116,115200,46479150,562,562,562,562,0
|
|
20240116,115100,46479150,562,562,562,562,1
|
|
20240116,115000,46478588,560,560,560,560,0
|
|
20240116,114900,46478588,560,561,561,560,80
|
|
20240116,114800,46433776,562,562,562,562,0
|
|
20240116,114700,46433776,562,562,562,562,0
|
|
20240116,114600,46433776,562,562,562,562,0
|
|
20240116,114500,46433776,562,562,562,562,0
|
|
20240116,114400,46433776,562,562,562,562,22
|
|
20240116,114300,46421412,562,562,562,562,10
|
|
20240116,114200,46415792,562,562,562,562,0
|
|
20240116,114100,46415792,562,562,562,562,0
|
|
20240116,114000,46415792,562,562,562,562,0
|
|
20240116,113900,46415792,562,562,562,562,0
|
|
20240116,113800,46415792,562,562,562,562,0
|
|
20240116,113700,46415792,562,562,562,562,0
|
|
20240116,113600,46415792,562,562,562,562,0
|
|
20240116,113500,46415792,562,562,562,562,0
|
|
20240116,113400,46415792,562,562,562,562,0
|
|
20240116,113300,46415792,562,562,562,562,0
|
|
20240116,113200,46415792,562,562,562,562,0
|
|
20240116,113100,46415792,562,562,562,562,1
|
|
20240116,113000,46415230,560,560,560,560,0
|
|
20240116,112900,46415230,560,560,560,560,0
|
|
20240116,112800,46415230,560,560,560,560,0
|
|
20240116,112700,46415230,560,560,560,560,35
|
|
20240116,112600,46395630,560,560,560,560,17
|
|
20240116,112500,46386110,560,560,560,560,33
|
|
20240116,112400,46367630,560,560,560,560,48
|
|
20240116,112300,46340750,560,560,560,560,109
|
|
20240116,112200,46279710,560,560,560,560,0
|
|
20240116,112100,46279710,560,560,560,560,0
|
|
20240116,112000,46279710,560,560,560,560,823
|
|
20240116,111900,45818830,560,560,560,560,377
|
|
20240116,111800,45607710,562,562,562,562,0
|
|
20240116,111700,45607710,562,562,562,562,0
|
|
20240116,111600,45607710,562,562,562,562,0
|
|
20240116,111500,45607710,562,562,562,562,0
|
|
20240116,111400,45607710,562,562,562,562,0
|
|
20240116,111300,45607710,562,562,562,562,0
|
|
20240116,111200,45607710,562,562,562,562,0
|
|
20240116,111100,45607710,562,562,562,562,0
|
|
20240116,111000,45607710,562,562,562,562,0
|
|
20240116,110900,45607710,562,562,562,562,0
|
|
20240116,110800,45607710,562,562,562,562,0
|
|
20240116,110700,45607710,562,562,562,562,0
|
|
20240116,110600,45607710,562,562,562,562,0
|
|
20240116,110500,45607710,562,562,562,562,0
|
|
20240116,110400,45607710,562,562,562,562,550
|
|
20240116,110300,45298610,562,562,562,562,1
|
|
20240116,110200,45298048,562,562,562,562,0
|
|
20240116,110100,45298048,562,562,562,562,0
|
|
20240116,110000,45298048,562,562,562,562,0
|
|
20240116,105900,45298048,562,562,562,562,0
|
|
20240116,105800,45298048,562,562,562,562,2450
|
|
20240116,105700,43921148,562,562,562,562,0
|
|
20240116,105600,43921148,562,562,562,562,0
|
|
20240116,105500,43921148,562,562,562,562,0
|
|
20240116,105400,43921148,562,562,562,562,0
|
|
20240116,105300,43921148,562,561,562,561,6
|
|
20240116,105200,43917781,560,560,560,560,0
|
|
20240116,105100,43917781,560,560,560,560,90
|
|
20240116,105000,43867381,560,560,560,560,0
|
|
20240116,104900,43867381,560,560,560,560,0
|
|
20240116,104800,43867381,560,560,560,560,0
|
|
20240116,104700,43867381,560,560,560,560,612
|
|
20240116,104600,43524661,560,560,560,560,0
|
|
20240116,104500,43524661,560,560,560,560,424
|
|
20240116,104400,43287221,560,560,560,560,4075
|
|
20240116,104300,41005221,559,559,559,559,0
|
|
20240116,104200,41005221,559,559,559,559,0
|
|
20240116,104100,41005221,559,559,559,559,0
|
|
20240116,104000,41005221,559,559,559,559,0
|
|
20240116,103900,41005221,559,559,559,559,0
|
|
20240116,103800,41005221,559,559,559,559,0
|
|
20240116,103700,41005221,559,559,559,559,0
|
|
20240116,103600,41005221,559,559,559,559,0
|
|
20240116,103500,41005221,559,559,559,559,295
|
|
20240116,103400,40840316,559,559,559,559,93
|
|
20240116,103300,40788329,559,559,559,559,0
|
|
20240116,103200,40788329,559,559,559,559,0
|
|
20240116,103100,40788329,559,559,559,559,0
|
|
20240116,103000,40788329,559,559,559,559,0
|
|
20240116,102900,40788329,559,560,560,559,100
|
|
20240116,102800,40732409,562,562,562,562,3
|
|
20240116,102700,40730723,559,559,559,559,0
|
|
20240116,102600,40730723,559,559,559,559,0
|
|
20240116,102500,40730723,559,559,559,559,0
|
|
20240116,102400,40730723,559,559,559,559,3000
|
|
20240116,102300,39053723,563,563,563,563,0
|
|
20240116,102200,39053723,563,563,563,563,0
|
|
20240116,102100,39053723,563,563,563,563,0
|
|
20240116,102000,39053723,563,563,563,563,0
|
|
20240116,101900,39053723,563,563,563,563,1
|
|
20240116,101800,39053160,559,559,559,559,0
|
|
20240116,101700,39053160,559,559,559,559,0
|
|
20240116,101600,39053160,559,559,559,559,110
|
|
20240116,101500,38991670,560,560,560,560,1100
|
|
20240116,101400,38375670,560,560,560,560,0
|
|
20240116,101300,38375670,560,561,561,560,8779
|
|
20240116,101200,33459428,560,560,560,560,0
|
|
20240116,101100,33459428,560,560,560,560,0
|
|
20240116,101000,33459428,560,560,560,560,0
|
|
20240116,100900,33459428,560,560,560,560,0
|
|
20240116,100800,33459428,560,560,560,560,0
|
|
20240116,100700,33459428,560,560,560,560,656
|
|
20240116,100600,33092068,563,563,563,563,0
|
|
20240116,100500,33092068,563,563,563,563,0
|
|
20240116,100400,33092068,563,563,563,563,0
|
|
20240116,100300,33092068,563,563,563,563,0
|
|
20240116,100200,33092068,563,563,563,563,1
|
|
20240116,100100,33091505,560,560,560,560,0
|
|
20240116,100000,33091505,560,560,560,560,0
|
|
20240116,095900,33091505,560,561,561,560,1489
|
|
20240116,095800,32257145,560,560,560,560,0
|
|
20240116,095700,32257145,560,560,560,560,0
|
|
20240116,095600,32257145,560,560,560,560,0
|
|
20240116,095500,32257145,560,560,560,560,0
|
|
20240116,095400,32257145,560,560,560,560,0
|
|
20240116,095300,32257145,560,560,560,560,0
|
|
20240116,095200,32257145,560,563,563,560,6000
|
|
20240116,095100,28889596,563,563,563,563,0
|
|
20240116,095000,28889596,563,563,563,563,0
|
|
20240116,094900,28889596,563,563,563,563,0
|
|
20240116,094800,28889596,563,563,563,563,0
|
|
20240116,094700,28889596,563,563,563,563,88
|
|
20240116,094600,28840052,564,564,564,564,0
|
|
20240116,094500,28840052,564,564,564,564,1
|
|
20240116,094400,28839488,564,564,564,564,0
|
|
20240116,094300,28839488,564,564,564,564,0
|
|
20240116,094200,28839488,564,564,564,564,0
|
|
20240116,094100,28839488,564,564,564,564,0
|
|
20240116,094000,28839488,564,564,564,564,100
|
|
20240116,093900,28783088,564,564,564,564,0
|
|
20240116,093800,28783088,564,564,564,564,1
|
|
20240116,093700,28782524,563,563,563,563,0
|
|
20240116,093600,28782524,563,563,563,563,206
|
|
20240116,093500,28666546,564,564,564,564,1
|
|
20240116,093400,28665982,563,563,563,563,500
|
|
20240116,093300,28384482,563,563,563,563,1069
|
|
20240116,093200,27782635,564,564,564,564,10
|
|
20240116,093100,27776995,564,564,564,564,2
|
|
20240116,093000,27775867,564,564,564,564,0
|
|
20240116,092900,27775867,564,564,564,564,0
|
|
20240116,092800,27775867,564,564,564,564,0
|
|
20240116,092700,27775867,564,564,564,564,0
|
|
20240116,092600,27775867,564,564,564,564,10
|
|
20240116,092500,27770227,564,564,564,564,1010
|
|
20240116,092400,27200587,565,565,565,565,10
|
|
20240116,092300,27194937,567,567,567,567,0
|
|
20240116,092200,27194937,567,567,567,567,1
|
|
20240116,092100,27194370,565,565,565,565,0
|
|
20240116,092000,27194370,565,565,565,565,0
|
|
20240116,091900,27194370,565,565,565,565,0
|
|
20240116,091800,27194370,565,566,566,565,735
|
|
20240116,091700,26779085,565,565,565,565,0
|
|
20240116,091600,26779085,565,565,565,565,0
|
|
20240116,091500,26779085,565,565,565,565,99
|
|
20240116,091400,26723150,565,565,565,565,30
|
|
20240116,091300,26706200,565,565,565,565,0
|
|
20240116,091200,26706200,565,565,565,565,146
|
|
20240116,091100,26623710,565,565,565,565,155
|
|
20240116,091000,26536135,565,565,565,565,2005
|
|
20240116,090900,25403310,565,566,566,565,24000
|
|
20240116,090800,11841864,566,567,567,566,555
|
|
20240116,090700,11527733,568,568,568,568,0
|
|
20240116,090600,11527733,568,568,568,568,1
|
|
20240116,090500,11527165,567,567,567,567,2000
|
|
20240116,090400,10393165,566,566,566,566,0
|
|
20240116,090300,10393165,566,566,566,566,3000
|
|
20240116,090200,8695165,569,569,569,569,94
|
|
20240116,090100,8641679,569,569,569,569,1
|
|
20240116,090000,8641110,565,565,565,565,15294
|