600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185700,37167327,542,542,542,542,3831
|
|
20240118,185600,37167327,542,542,542,542,0
|
|
20240118,185500,37167327,542,542,542,542,0
|
|
20240118,185400,37167327,542,542,542,542,0
|
|
20240118,185300,37167327,542,542,542,542,0
|
|
20240118,185200,37167327,542,542,542,542,0
|
|
20240118,185100,37167327,542,542,542,542,0
|
|
20240118,185000,37167327,542,542,542,542,0
|
|
20240118,184900,37167327,542,542,542,542,0
|
|
20240118,184800,37167327,542,542,542,542,0
|
|
20240118,184700,37167327,542,542,542,542,0
|
|
20240118,184600,37167327,542,542,542,542,0
|
|
20240118,184500,37167327,542,542,542,542,0
|
|
20240118,184400,37167327,542,542,542,542,0
|
|
20240118,184300,37167327,542,542,542,542,0
|
|
20240118,184200,37167327,542,542,542,542,0
|
|
20240118,184100,37167327,542,542,542,542,0
|
|
20240118,184000,37167327,542,542,542,542,0
|
|
20240118,183900,37167327,542,542,542,542,0
|
|
20240118,183800,37167327,542,542,542,542,0
|
|
20240118,183700,37167327,542,542,542,542,0
|
|
20240118,183600,37167327,542,542,542,542,0
|
|
20240118,183500,37167327,542,542,542,542,0
|
|
20240118,183400,37167327,542,542,542,542,0
|
|
20240118,183300,37167327,542,542,542,542,0
|
|
20240118,183200,37167327,542,542,542,542,0
|
|
20240118,183100,37167327,542,542,542,542,0
|
|
20240118,183000,37167327,542,542,542,542,0
|
|
20240118,182900,37167327,542,542,542,542,0
|
|
20240118,182800,37167327,542,542,542,542,0
|
|
20240118,182700,37167327,542,542,542,542,3831
|
|
20240118,182600,37167327,542,542,542,542,0
|
|
20240118,182500,37167327,542,542,542,542,0
|
|
20240118,182400,37167327,542,542,542,542,0
|
|
20240118,182300,37167327,542,542,542,542,0
|
|
20240118,182200,37167327,542,542,542,542,0
|
|
20240118,182100,37167327,542,542,542,542,0
|
|
20240118,182000,37167327,542,542,542,542,0
|
|
20240118,181900,37167327,542,542,542,542,0
|
|
20240118,181800,37167327,542,542,542,542,0
|
|
20240118,181700,37167327,542,542,542,542,0
|
|
20240118,181600,37167327,542,542,542,542,0
|
|
20240118,181500,37167327,542,542,542,542,0
|
|
20240118,181400,37167327,542,542,542,542,0
|
|
20240118,181300,37167327,542,542,542,542,0
|
|
20240118,181200,37167327,542,542,542,542,0
|
|
20240118,181100,37167327,542,542,542,542,0
|
|
20240118,181000,37167327,542,542,542,542,0
|
|
20240118,180900,37167327,542,542,542,542,0
|
|
20240118,180800,37167327,542,542,542,542,0
|
|
20240118,180700,37167327,542,542,542,542,0
|
|
20240118,180600,37167327,542,542,542,542,0
|
|
20240118,180500,37167327,542,542,542,542,0
|
|
20240118,180400,37167327,542,542,542,542,0
|
|
20240118,180300,37167327,542,542,542,542,0
|
|
20240118,180200,37167327,542,542,542,542,0
|
|
20240118,180100,37167327,542,542,542,542,0
|
|
20240118,180000,37167327,542,542,542,542,0
|
|
20240118,175900,37167327,542,542,542,542,0
|
|
20240118,175800,37167327,542,542,542,542,0
|
|
20240118,175700,37167327,542,542,542,542,3831
|
|
20240118,175600,37167327,542,542,542,542,0
|
|
20240118,175500,37167327,542,542,542,542,0
|
|
20240118,175400,37167327,542,542,542,542,0
|
|
20240118,175300,37167327,542,542,542,542,0
|
|
20240118,175200,37167327,542,542,542,542,0
|
|
20240118,175100,37167327,542,542,542,542,0
|
|
20240118,175000,37167327,542,542,542,542,0
|
|
20240118,174900,37167327,542,542,542,542,0
|
|
20240118,174800,37167327,542,542,542,542,0
|
|
20240118,174700,37167327,542,542,542,542,0
|
|
20240118,174600,37167327,542,542,542,542,0
|
|
20240118,174500,37167327,542,542,542,542,0
|
|
20240118,174400,37167327,542,542,542,542,0
|
|
20240118,174300,37167327,542,542,542,542,0
|
|
20240118,174200,37167327,542,542,542,542,0
|
|
20240118,174100,37167327,542,542,542,542,0
|
|
20240118,174000,37167327,542,542,542,542,0
|
|
20240118,173900,37167327,542,542,542,542,0
|
|
20240118,173800,37167327,542,542,542,542,0
|
|
20240118,173700,37167327,542,542,542,542,0
|
|
20240118,173600,37167327,542,542,542,542,0
|
|
20240118,173500,37167327,542,542,542,542,0
|
|
20240118,173400,37167327,542,542,542,542,0
|
|
20240118,173300,37167327,542,542,542,542,0
|
|
20240118,173200,37167327,542,542,542,542,0
|
|
20240118,173100,37167327,542,542,542,542,0
|
|
20240118,173000,37167327,542,542,542,542,0
|
|
20240118,172900,37167327,542,542,542,542,0
|
|
20240118,172800,37167327,542,542,542,542,0
|
|
20240118,172700,37167327,542,542,542,542,3831
|
|
20240118,172600,37167327,542,542,542,542,0
|
|
20240118,172500,37167327,542,542,542,542,0
|
|
20240118,172400,37167327,542,542,542,542,0
|
|
20240118,172300,37167327,542,542,542,542,0
|
|
20240118,172200,37167327,542,542,542,542,0
|
|
20240118,172100,37167327,542,542,542,542,0
|
|
20240118,172000,37167327,542,542,542,542,0
|
|
20240118,171900,37167327,542,542,542,542,0
|
|
20240118,171800,37167327,542,542,542,542,0
|
|
20240118,171700,37167327,542,542,542,542,0
|
|
20240118,171600,37167327,542,542,542,542,0
|
|
20240118,171500,37167327,542,542,542,542,0
|
|
20240118,171400,37167327,542,542,542,542,0
|
|
20240118,171300,37167327,542,542,542,542,0
|
|
20240118,171200,37167327,542,542,542,542,0
|
|
20240118,171100,37167327,542,542,542,542,0
|
|
20240118,171000,37167327,542,542,542,542,0
|
|
20240118,170900,37167327,542,542,542,542,0
|
|
20240118,170800,37167327,542,542,542,542,0
|
|
20240118,170700,37167327,542,542,542,542,0
|
|
20240118,170600,37167327,542,542,542,542,0
|
|
20240118,170500,37167327,542,542,542,542,0
|
|
20240118,170400,37167327,542,542,542,542,0
|
|
20240118,170300,37167327,542,542,542,542,0
|
|
20240118,170200,37167327,542,542,542,542,0
|
|
20240118,170100,37167327,542,542,542,542,0
|
|
20240118,170000,37167327,542,542,542,542,0
|
|
20240118,165900,37167327,542,542,542,542,0
|
|
20240118,165800,37167327,542,542,542,542,0
|
|
20240118,165700,37167327,542,542,542,542,3831
|
|
20240118,165600,37167327,542,542,542,542,0
|
|
20240118,165500,37167327,542,542,542,542,0
|
|
20240118,165400,37167327,542,542,542,542,0
|
|
20240118,165300,37167327,542,542,542,542,0
|
|
20240118,165200,37167327,542,542,542,542,0
|
|
20240118,165100,37167327,542,542,542,542,0
|
|
20240118,165000,37167327,542,542,542,542,0
|
|
20240118,164900,37167327,542,542,542,542,0
|
|
20240118,164800,37167327,542,542,542,542,0
|
|
20240118,164700,37167327,542,542,542,542,0
|
|
20240118,164600,37167327,542,542,542,542,0
|
|
20240118,164500,37167327,542,542,542,542,0
|
|
20240118,164400,37167327,542,542,542,542,0
|
|
20240118,164300,37167327,542,542,542,542,0
|
|
20240118,164200,37167327,542,542,542,542,0
|
|
20240118,164100,37167327,542,542,542,542,0
|
|
20240118,164000,37167327,542,542,542,542,0
|
|
20240118,163900,37167327,542,542,542,542,0
|
|
20240118,163800,37167327,542,542,542,542,0
|
|
20240118,163700,37167327,542,542,542,542,0
|
|
20240118,163600,37167327,542,542,542,542,0
|
|
20240118,163500,37167327,542,542,542,542,0
|
|
20240118,163400,37167327,542,542,542,542,0
|
|
20240118,163300,37167327,542,542,542,542,0
|
|
20240118,163200,37167327,542,542,542,542,0
|
|
20240118,163100,37167327,542,542,542,542,0
|
|
20240118,163000,37167327,542,542,542,542,0
|
|
20240118,162900,37167327,542,542,542,542,0
|
|
20240118,162800,37167327,542,542,542,542,0
|
|
20240118,162700,37167327,542,542,542,542,3831
|
|
20240118,162600,37167327,542,542,542,542,0
|
|
20240118,162500,37167327,542,542,542,542,0
|
|
20240118,162400,37167327,542,542,542,542,0
|
|
20240118,162300,37167327,542,542,542,542,0
|
|
20240118,162200,37167327,542,542,542,542,0
|
|
20240118,162100,37167327,542,542,542,542,0
|
|
20240118,162000,37167327,542,542,542,542,0
|
|
20240118,161900,37167327,542,542,542,542,0
|
|
20240118,161800,37167327,542,542,542,542,0
|
|
20240118,161700,37167327,542,542,542,542,0
|
|
20240118,161600,37167327,542,542,542,542,0
|
|
20240118,161500,37167327,542,542,542,542,0
|
|
20240118,161400,37167327,542,542,542,542,0
|
|
20240118,161300,37167327,542,542,542,542,0
|
|
20240118,161200,37167327,542,542,542,542,0
|
|
20240118,161100,37167327,542,542,542,542,0
|
|
20240118,161000,37167327,542,542,542,542,0
|
|
20240118,160900,37167327,542,542,542,542,0
|
|
20240118,160800,37167327,542,542,542,542,0
|
|
20240118,160700,37167327,542,542,542,542,0
|
|
20240118,160600,37167327,542,542,542,542,0
|
|
20240118,160500,37167327,542,542,542,542,0
|
|
20240118,160400,37167327,542,542,542,542,0
|
|
20240118,160300,37167327,542,542,542,542,0
|
|
20240118,160200,37167327,542,542,542,542,0
|
|
20240118,160100,37167327,542,542,542,542,0
|
|
20240118,160000,37167327,542,542,542,542,0
|
|
20240118,155900,37167327,542,542,542,542,0
|
|
20240118,155800,37167327,542,542,542,542,0
|
|
20240118,155700,37167327,542,542,542,542,3831
|
|
20240118,155600,37167327,542,542,542,542,0
|
|
20240118,155500,37167327,542,542,542,542,0
|
|
20240118,155400,37167327,542,542,542,542,0
|
|
20240118,155300,37167327,542,542,542,542,0
|
|
20240118,155200,37167327,542,542,542,542,0
|
|
20240118,155100,37167327,542,542,542,542,0
|
|
20240118,155000,37167327,542,542,542,542,0
|
|
20240118,154900,37167327,542,542,542,542,0
|
|
20240118,154800,37167327,542,542,542,542,0
|
|
20240118,154700,37167327,542,542,542,542,0
|
|
20240118,154600,37167327,542,542,542,542,0
|
|
20240118,154500,37167327,542,542,542,542,0
|
|
20240118,154400,37167327,542,542,542,542,0
|
|
20240118,154300,37167327,542,542,542,542,0
|
|
20240118,154200,37167327,542,542,542,542,0
|
|
20240118,154100,37167327,542,542,542,542,0
|
|
20240118,154000,37167327,542,542,542,542,0
|
|
20240118,153900,37167327,542,542,542,542,0
|
|
20240118,153800,37167327,542,542,542,542,0
|
|
20240118,153700,37167327,542,542,542,542,0
|
|
20240118,153600,37167327,542,542,542,542,0
|
|
20240118,153500,37167327,542,542,542,542,0
|
|
20240118,153400,37167327,542,542,542,542,0
|
|
20240118,153300,37167327,542,542,542,542,0
|
|
20240118,153200,37167327,542,542,542,542,0
|
|
20240118,153100,37167327,542,542,542,542,0
|
|
20240118,153000,37167327,542,542,542,542,3831
|
|
20240118,152900,35090925,543,543,543,543,0
|
|
20240118,152800,35090925,543,543,543,543,0
|
|
20240118,152700,35090925,543,543,543,543,0
|
|
20240118,152600,35090925,543,543,543,543,0
|
|
20240118,152500,35090925,543,543,543,543,0
|
|
20240118,152400,35090925,543,543,543,543,0
|
|
20240118,152300,35090925,543,543,543,543,0
|
|
20240118,152200,35090925,543,543,543,543,0
|
|
20240118,152100,35090925,543,543,543,543,0
|
|
20240118,152000,35090925,543,543,543,543,0
|
|
20240118,151900,35090925,543,544,544,543,5002
|
|
20240118,151800,32370820,544,545,545,544,4
|
|
20240118,151700,32368642,544,544,544,544,0
|
|
20240118,151600,32368642,544,544,544,544,165
|
|
20240118,151500,32278882,544,544,544,544,0
|
|
20240118,151400,32278882,544,544,544,544,0
|
|
20240118,151300,32278882,544,544,544,544,0
|
|
20240118,151200,32278882,544,545,545,544,2
|
|
20240118,151100,32277793,544,544,544,544,0
|
|
20240118,151000,32277793,544,545,545,544,11
|
|
20240118,150900,32271800,545,545,545,545,50
|
|
20240118,150800,32244550,544,544,544,544,0
|
|
20240118,150700,32244550,544,545,545,544,2
|
|
20240118,150600,32243461,544,544,544,544,0
|
|
20240118,150500,32243461,544,544,544,544,1304
|
|
20240118,150400,31534085,545,545,545,544,8
|
|
20240118,150300,31529726,544,544,544,544,0
|
|
20240118,150200,31529726,544,545,545,544,81
|
|
20240118,150100,31485582,544,544,544,544,0
|
|
20240118,150000,31485582,544,544,544,544,0
|
|
20240118,145900,31485582,544,544,545,544,537
|
|
20240118,145800,31192919,545,545,545,545,2843
|
|
20240118,145700,29643484,544,544,544,544,0
|
|
20240118,145600,29643484,544,544,544,544,0
|
|
20240118,145500,29643484,544,544,544,544,1
|
|
20240118,145400,29642940,545,545,545,545,0
|
|
20240118,145300,29642940,545,545,545,545,0
|
|
20240118,145200,29642940,545,545,545,545,4
|
|
20240118,145100,29640760,544,545,545,544,438
|
|
20240118,145000,29402485,544,544,544,544,0
|
|
20240118,144900,29402485,544,545,545,544,184
|
|
20240118,144800,29302206,544,544,544,544,0
|
|
20240118,144700,29302206,544,544,544,544,0
|
|
20240118,144600,29302206,544,544,544,544,0
|
|
20240118,144500,29302206,544,544,544,544,1
|
|
20240118,144400,29301662,545,545,545,545,5
|
|
20240118,144300,29298937,544,544,545,544,49
|
|
20240118,144200,29272258,544,544,544,544,2
|
|
20240118,144100,29271170,545,545,545,545,267
|
|
20240118,144000,29125655,545,545,545,545,16
|
|
20240118,143900,29116935,545,545,545,545,0
|
|
20240118,143800,29116935,545,545,545,545,0
|
|
20240118,143700,29116935,545,545,545,545,0
|
|
20240118,143600,29116935,545,547,547,545,7000
|
|
20240118,143500,25301364,547,547,547,547,0
|
|
20240118,143400,25301364,547,547,547,547,0
|
|
20240118,143300,25301364,547,547,547,547,0
|
|
20240118,143200,25301364,547,547,547,547,0
|
|
20240118,143100,25301364,547,547,547,547,0
|
|
20240118,143000,25301364,547,547,547,547,0
|
|
20240118,142900,25301364,547,547,547,547,0
|
|
20240118,142800,25301364,547,547,547,547,0
|
|
20240118,142700,25301364,547,547,547,547,0
|
|
20240118,142600,25301364,547,547,547,547,0
|
|
20240118,142500,25301364,547,547,547,547,0
|
|
20240118,142400,25301364,547,547,547,547,0
|
|
20240118,142300,25301364,547,547,547,547,0
|
|
20240118,142200,25301364,547,547,547,547,0
|
|
20240118,142100,25301364,547,547,547,547,1
|
|
20240118,142000,25300817,548,548,548,548,0
|
|
20240118,141900,25300817,548,548,548,548,37
|
|
20240118,141800,25280541,547,547,547,547,0
|
|
20240118,141700,25280541,547,547,547,547,0
|
|
20240118,141600,25280541,547,547,547,547,0
|
|
20240118,141500,25280541,547,547,547,547,0
|
|
20240118,141400,25280541,547,547,547,547,0
|
|
20240118,141300,25280541,547,547,547,547,0
|
|
20240118,141200,25280541,547,547,547,547,0
|
|
20240118,141100,25280541,547,547,547,547,0
|
|
20240118,141000,25280541,547,547,547,547,0
|
|
20240118,140900,25280541,547,547,547,547,1
|
|
20240118,140800,25279994,546,546,546,546,0
|
|
20240118,140700,25279994,546,546,546,546,0
|
|
20240118,140600,25279994,546,546,546,546,0
|
|
20240118,140500,25279994,546,546,546,546,0
|
|
20240118,140400,25279994,546,546,546,546,0
|
|
20240118,140300,25279994,546,546,546,546,0
|
|
20240118,140200,25279994,546,546,546,546,0
|
|
20240118,140100,25279994,546,547,547,546,4724
|
|
20240118,140000,22698573,547,547,547,547,0
|
|
20240118,135900,22698573,547,547,547,547,0
|
|
20240118,135800,22698573,547,547,547,547,0
|
|
20240118,135700,22698573,547,547,547,547,0
|
|
20240118,135600,22698573,547,547,547,547,0
|
|
20240118,135500,22698573,547,547,547,547,0
|
|
20240118,135400,22698573,547,547,547,547,0
|
|
20240118,135300,22698573,547,547,547,547,0
|
|
20240118,135200,22698573,547,547,547,547,0
|
|
20240118,135100,22698573,547,547,547,547,0
|
|
20240118,135000,22698573,547,547,547,547,0
|
|
20240118,134900,22698573,547,547,547,547,0
|
|
20240118,134800,22698573,547,547,547,547,0
|
|
20240118,134700,22698573,547,547,547,547,0
|
|
20240118,134600,22698573,547,547,547,547,0
|
|
20240118,134500,22698573,547,547,547,547,0
|
|
20240118,134400,22698573,547,547,547,547,0
|
|
20240118,134300,22698573,547,548,548,547,581
|
|
20240118,134200,22380745,548,548,548,548,0
|
|
20240118,134100,22380745,548,548,548,548,0
|
|
20240118,134000,22380745,548,549,549,548,1200
|
|
20240118,133900,21723137,550,550,550,550,0
|
|
20240118,133800,21723137,550,550,550,550,0
|
|
20240118,133700,21723137,550,550,550,550,0
|
|
20240118,133600,21723137,550,550,550,550,0
|
|
20240118,133500,21723137,550,550,550,550,0
|
|
20240118,133400,21723137,550,550,550,550,0
|
|
20240118,133300,21723137,550,550,550,550,0
|
|
20240118,133200,21723137,550,550,550,550,0
|
|
20240118,133100,21723137,550,550,550,550,0
|
|
20240118,133000,21723137,550,550,550,550,701
|
|
20240118,132900,21337587,551,551,551,551,0
|
|
20240118,132800,21337587,551,551,551,551,68
|
|
20240118,132700,21300119,552,552,552,552,0
|
|
20240118,132600,21300119,552,552,552,552,0
|
|
20240118,132500,21300119,552,552,552,552,0
|
|
20240118,132400,21300119,552,552,552,552,0
|
|
20240118,132300,21300119,552,552,552,552,0
|
|
20240118,132200,21300119,552,552,552,552,0
|
|
20240118,132100,21300119,552,552,552,552,0
|
|
20240118,132000,21300119,552,552,552,552,0
|
|
20240118,131900,21300119,552,552,552,552,0
|
|
20240118,131800,21300119,552,552,552,552,0
|
|
20240118,131700,21300119,552,552,552,552,0
|
|
20240118,131600,21300119,552,552,552,552,0
|
|
20240118,131500,21300119,552,552,552,552,0
|
|
20240118,131400,21300119,552,552,552,552,0
|
|
20240118,131300,21300119,552,552,552,552,0
|
|
20240118,131200,21300119,552,552,552,552,0
|
|
20240118,131100,21300119,552,552,552,552,0
|
|
20240118,131000,21300119,552,552,552,552,0
|
|
20240118,130900,21300119,552,552,552,552,1
|
|
20240118,130800,21299567,552,552,552,552,0
|
|
20240118,130700,21299567,552,552,552,552,0
|
|
20240118,130600,21299567,552,552,552,552,0
|
|
20240118,130500,21299567,552,552,552,552,0
|
|
20240118,130400,21299567,552,552,552,552,0
|
|
20240118,130300,21299567,552,552,552,552,0
|
|
20240118,130200,21299567,552,552,552,552,0
|
|
20240118,130100,21299567,552,552,552,552,0
|
|
20240118,130000,21299567,552,552,552,552,0
|
|
20240118,125900,21299567,552,552,552,552,2
|
|
20240118,125800,21298463,552,552,552,552,0
|
|
20240118,125700,21298463,552,552,552,552,200
|
|
20240118,125600,21188063,551,551,551,551,0
|
|
20240118,125500,21188063,551,551,551,551,0
|
|
20240118,125400,21188063,551,551,551,551,0
|
|
20240118,125300,21188063,551,551,551,551,0
|
|
20240118,125200,21188063,551,551,551,551,0
|
|
20240118,125100,21188063,551,551,551,551,0
|
|
20240118,125000,21188063,551,551,551,551,0
|
|
20240118,124900,21188063,551,551,551,551,0
|
|
20240118,124800,21188063,551,551,551,551,0
|
|
20240118,124700,21188063,551,551,551,551,1
|
|
20240118,124600,21187512,550,550,550,550,1
|
|
20240118,124500,21186962,549,549,549,549,0
|
|
20240118,124400,21186962,549,549,552,549,5
|
|
20240118,124300,21184211,549,549,549,549,3000
|
|
20240118,124200,19537211,548,548,548,548,0
|
|
20240118,124100,19537211,548,548,548,548,0
|
|
20240118,124000,19537211,548,548,548,548,0
|
|
20240118,123900,19537211,548,548,548,548,0
|
|
20240118,123800,19537211,548,548,548,548,0
|
|
20240118,123700,19537211,548,550,550,548,1518
|
|
20240118,123600,18705240,550,550,550,550,0
|
|
20240118,123500,18705240,550,550,550,550,0
|
|
20240118,123400,18705240,550,550,550,550,0
|
|
20240118,123300,18705240,550,550,550,550,0
|
|
20240118,123200,18705240,550,550,550,550,0
|
|
20240118,123100,18705240,550,551,551,550,2788
|
|
20240118,123000,17171828,552,552,552,552,0
|
|
20240118,122900,17171828,552,552,552,552,0
|
|
20240118,122800,17171828,552,552,552,552,0
|
|
20240118,122700,17171828,552,552,552,552,0
|
|
20240118,122600,17171828,552,552,552,552,0
|
|
20240118,122500,17171828,552,552,552,552,0
|
|
20240118,122400,17171828,552,552,552,552,0
|
|
20240118,122300,17171828,552,552,552,552,0
|
|
20240118,122200,17171828,552,552,552,552,0
|
|
20240118,122100,17171828,552,552,552,552,0
|
|
20240118,122000,17171828,552,552,552,552,0
|
|
20240118,121900,17171828,552,552,552,552,0
|
|
20240118,121800,17171828,552,552,552,552,0
|
|
20240118,121700,17171828,552,552,552,552,0
|
|
20240118,121600,17171828,552,552,552,552,0
|
|
20240118,121500,17171828,552,552,552,552,0
|
|
20240118,121400,17171828,552,552,552,552,0
|
|
20240118,121300,17171828,552,552,552,552,0
|
|
20240118,121200,17171828,552,552,552,552,0
|
|
20240118,121100,17171828,552,552,552,552,0
|
|
20240118,121000,17171828,552,552,552,552,0
|
|
20240118,120900,17171828,552,552,552,552,0
|
|
20240118,120800,17171828,552,552,552,552,0
|
|
20240118,120700,17171828,552,552,552,552,0
|
|
20240118,120600,17171828,552,552,552,552,0
|
|
20240118,120500,17171828,552,552,552,552,0
|
|
20240118,120400,17171828,552,552,552,552,0
|
|
20240118,120300,17171828,552,552,552,552,0
|
|
20240118,120200,17171828,552,552,552,552,0
|
|
20240118,120100,17171828,552,552,552,552,0
|
|
20240118,120000,17171828,552,552,552,552,0
|
|
20240118,115900,17171828,552,552,552,552,0
|
|
20240118,115800,17171828,552,552,552,552,0
|
|
20240118,115700,17171828,552,552,552,552,0
|
|
20240118,115600,17171828,552,552,552,552,0
|
|
20240118,115500,17171828,552,552,552,552,1
|
|
20240118,115400,17171276,551,551,551,551,0
|
|
20240118,115300,17171276,551,551,551,551,0
|
|
20240118,115200,17171276,551,551,551,551,6
|
|
20240118,115100,17167970,551,551,551,551,0
|
|
20240118,115000,17167970,551,551,551,551,0
|
|
20240118,114900,17167970,551,551,551,551,0
|
|
20240118,114800,17167970,551,551,551,551,0
|
|
20240118,114700,17167970,551,551,551,551,0
|
|
20240118,114600,17167970,551,551,551,551,0
|
|
20240118,114500,17167970,551,551,551,551,0
|
|
20240118,114400,17167970,551,551,551,551,0
|
|
20240118,114300,17167970,551,551,551,551,0
|
|
20240118,114200,17167970,551,551,551,551,0
|
|
20240118,114100,17167970,551,551,551,551,0
|
|
20240118,114000,17167970,551,551,551,551,0
|
|
20240118,113900,17167970,551,551,551,551,0
|
|
20240118,113800,17167970,551,551,551,551,0
|
|
20240118,113700,17167970,551,551,551,551,0
|
|
20240118,113600,17167970,551,551,551,551,0
|
|
20240118,113500,17167970,551,551,551,551,0
|
|
20240118,113400,17167970,551,551,551,551,0
|
|
20240118,113300,17167970,551,551,551,551,1
|
|
20240118,113200,17167419,549,549,549,549,0
|
|
20240118,113100,17167419,549,549,549,549,0
|
|
20240118,113000,17167419,549,549,549,549,0
|
|
20240118,112900,17167419,549,549,549,549,0
|
|
20240118,112800,17167419,549,549,549,549,117
|
|
20240118,112700,17103186,549,549,549,549,0
|
|
20240118,112600,17103186,549,549,549,549,0
|
|
20240118,112500,17103186,549,549,549,549,0
|
|
20240118,112400,17103186,549,549,549,549,3
|
|
20240118,112300,17101539,549,549,549,549,3
|
|
20240118,112200,17099892,549,549,549,549,0
|
|
20240118,112100,17099892,549,549,549,549,0
|
|
20240118,112000,17099892,549,549,549,549,0
|
|
20240118,111900,17099892,549,549,549,549,0
|
|
20240118,111800,17099892,549,549,549,549,0
|
|
20240118,111700,17099892,549,549,549,549,0
|
|
20240118,111600,17099892,549,549,549,549,0
|
|
20240118,111500,17099892,549,549,549,549,0
|
|
20240118,111400,17099892,549,549,549,549,0
|
|
20240118,111300,17099892,549,549,549,549,182
|
|
20240118,111200,16999974,547,547,547,547,0
|
|
20240118,111100,16999974,547,547,547,547,0
|
|
20240118,111000,16999974,547,547,547,547,0
|
|
20240118,110900,16999974,547,547,547,547,0
|
|
20240118,110800,16999974,547,547,547,547,0
|
|
20240118,110700,16999974,547,547,547,547,0
|
|
20240118,110600,16999974,547,547,547,547,0
|
|
20240118,110500,16999974,547,547,547,547,443
|
|
20240118,110400,16757653,548,548,548,548,0
|
|
20240118,110300,16757653,548,548,548,548,0
|
|
20240118,110200,16757653,548,548,548,548,94
|
|
20240118,110100,16706141,548,548,548,548,0
|
|
20240118,110000,16706141,548,548,548,548,104
|
|
20240118,105900,16649149,548,548,548,548,0
|
|
20240118,105800,16649149,548,548,548,548,0
|
|
20240118,105700,16649149,548,548,548,548,0
|
|
20240118,105600,16649149,548,548,548,548,0
|
|
20240118,105500,16649149,548,548,548,548,0
|
|
20240118,105400,16649149,548,548,548,548,0
|
|
20240118,105300,16649149,548,548,548,548,0
|
|
20240118,105200,16649149,548,548,548,548,0
|
|
20240118,105100,16649149,548,548,548,548,0
|
|
20240118,105000,16649149,548,548,548,548,0
|
|
20240118,104900,16649149,548,548,548,548,0
|
|
20240118,104800,16649149,548,548,548,548,0
|
|
20240118,104700,16649149,548,548,548,548,0
|
|
20240118,104600,16649149,548,548,548,548,0
|
|
20240118,104500,16649149,548,548,548,548,0
|
|
20240118,104400,16649149,548,548,548,548,0
|
|
20240118,104300,16649149,548,548,548,548,43
|
|
20240118,104200,16625585,550,550,550,550,0
|
|
20240118,104100,16625585,550,550,550,550,0
|
|
20240118,104000,16625585,550,550,550,550,0
|
|
20240118,103900,16625585,550,550,550,550,0
|
|
20240118,103800,16625585,550,550,550,550,62
|
|
20240118,103700,16591485,551,551,551,551,0
|
|
20240118,103600,16591485,551,550,551,550,3
|
|
20240118,103500,16589834,550,550,550,550,5
|
|
20240118,103400,16587084,550,550,550,550,1
|
|
20240118,103300,16586534,549,555,555,549,3517
|
|
20240118,103200,14655553,549,552,552,549,6388
|
|
20240118,103100,11141764,554,554,554,554,0
|
|
20240118,103000,11141764,554,554,554,554,0
|
|
20240118,102900,11141764,554,553,554,553,2
|
|
20240118,102800,11140657,551,551,551,551,0
|
|
20240118,102700,11140657,551,551,551,551,0
|
|
20240118,102600,11140657,551,551,551,551,0
|
|
20240118,102500,11140657,551,551,551,551,0
|
|
20240118,102400,11140657,551,551,551,551,0
|
|
20240118,102300,11140657,551,551,551,551,0
|
|
20240118,102200,11140657,551,551,551,551,0
|
|
20240118,102100,11140657,551,551,551,551,0
|
|
20240118,102000,11140657,551,551,551,551,20
|
|
20240118,101900,11129637,550,552,552,550,210
|
|
20240118,101800,11014117,550,550,550,550,0
|
|
20240118,101700,11014117,550,550,550,550,0
|
|
20240118,101600,11014117,550,550,550,550,0
|
|
20240118,101500,11014117,550,550,550,550,0
|
|
20240118,101400,11014117,550,550,550,550,0
|
|
20240118,101300,11014117,550,550,550,550,0
|
|
20240118,101200,11014117,550,550,550,550,500
|
|
20240118,101100,10739117,550,550,550,550,0
|
|
20240118,101000,10739117,550,550,550,550,9166
|
|
20240118,100900,5697817,550,550,550,550,28
|
|
20240118,100800,5682417,549,549,549,549,1
|
|
20240118,100700,5681868,549,549,549,549,5
|
|
20240118,100600,5679123,549,549,549,549,1092
|
|
20240118,100500,5079615,548,548,548,548,0
|
|
20240118,100400,5079615,548,548,548,548,0
|
|
20240118,100300,5079615,548,548,548,548,0
|
|
20240118,100200,5079615,548,546,548,546,137
|
|
20240118,100100,5004765,546,546,546,546,4
|
|
20240118,100000,5002581,546,547,547,546,1081
|
|
20240118,095900,4411871,547,547,547,547,0
|
|
20240118,095800,4411871,547,547,547,547,0
|
|
20240118,095700,4411871,547,549,549,547,249
|
|
20240118,095600,4275460,547,547,547,547,1
|
|
20240118,095500,4274913,548,548,548,548,0
|
|
20240118,095400,4274913,548,548,548,548,0
|
|
20240118,095300,4274913,548,548,548,548,0
|
|
20240118,095200,4274913,548,548,548,548,1
|
|
20240118,095100,4274365,547,547,547,547,0
|
|
20240118,095000,4274365,547,547,547,547,0
|
|
20240118,094900,4274365,547,547,547,547,0
|
|
20240118,094800,4274365,547,547,547,547,1
|
|
20240118,094700,4273818,545,548,548,545,193
|
|
20240118,094600,4168525,546,549,549,546,1129
|
|
20240118,094500,3551996,549,549,549,549,0
|
|
20240118,094400,3551996,549,549,549,549,0
|
|
20240118,094300,3551996,549,549,549,547,3193
|
|
20240118,094200,1802304,550,550,550,550,0
|
|
20240118,094100,1802304,550,550,550,550,0
|
|
20240118,094000,1802304,550,550,550,550,0
|
|
20240118,093900,1802304,550,550,550,550,0
|
|
20240118,093800,1802304,550,550,550,550,2
|
|
20240118,093700,1801204,550,550,550,550,1318
|
|
20240118,093600,1076304,550,552,552,550,1195
|
|
20240118,093500,418070,552,552,552,552,0
|
|
20240118,093400,418070,552,552,552,552,70
|
|
20240118,093300,379430,553,553,553,553,10
|
|
20240118,093200,373900,553,553,553,553,0
|
|
20240118,093100,373900,553,553,553,553,1
|
|
20240118,093000,373347,553,553,553,553,13
|
|
20240118,092900,366158,553,553,553,553,0
|
|
20240118,092800,366158,553,553,553,553,2
|
|
20240118,092700,365052,553,553,553,553,0
|
|
20240118,092600,365052,553,554,554,553,71
|
|
20240118,092500,325783,554,554,554,554,0
|
|
20240118,092400,325783,554,554,554,554,0
|
|
20240118,092300,325783,554,554,554,554,1
|
|
20240118,092200,325229,554,554,554,554,0
|
|
20240118,092100,325229,554,554,554,554,0
|
|
20240118,092000,325229,554,554,554,554,1
|
|
20240118,091900,324675,555,555,555,555,0
|
|
20240118,091800,324675,555,555,555,555,0
|
|
20240118,091700,324675,555,555,555,555,181
|
|
20240118,091600,224220,555,555,555,555,367
|
|
20240118,091500,20535,555,555,555,555,0
|
|
20240118,091400,20535,555,555,555,555,0
|
|
20240118,091300,20535,555,555,555,555,0
|
|
20240118,091200,20535,555,555,555,555,0
|
|
20240118,091100,20535,555,555,555,555,0
|
|
20240118,091000,20535,555,555,555,555,0
|
|
20240118,090900,20535,555,555,555,555,0
|
|
20240118,090800,20535,555,555,555,555,0
|
|
20240118,090700,20535,555,555,555,555,0
|
|
20240118,090600,20535,555,555,555,555,0
|
|
20240118,090500,20535,555,555,555,555,0
|
|
20240118,090400,20535,555,555,555,555,16
|
|
20240118,090300,11655,555,555,555,555,0
|
|
20240118,090200,11655,555,555,555,555,0
|
|
20240118,090100,11655,555,555,555,555,0
|
|
20240118,090000,11655,555,555,555,555,21
|