578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183500,84389426,567,567,567,567,160
|
|
20240118,183400,84389426,567,567,567,567,0
|
|
20240118,183300,84389426,567,567,567,567,0
|
|
20240118,183200,84389426,567,567,567,567,0
|
|
20240118,183100,84389426,567,567,567,567,0
|
|
20240118,183000,84389426,567,567,567,567,0
|
|
20240118,182900,84389426,567,567,567,567,0
|
|
20240118,182800,84389426,567,567,567,567,0
|
|
20240118,182700,84389426,567,567,567,567,0
|
|
20240118,182600,84389426,567,567,567,567,0
|
|
20240118,182500,84389426,567,567,567,567,0
|
|
20240118,182400,84389426,567,567,567,567,0
|
|
20240118,182300,84389426,567,567,567,567,0
|
|
20240118,182200,84389426,567,567,567,567,0
|
|
20240118,182100,84389426,567,567,567,567,0
|
|
20240118,182000,84389426,567,567,567,567,0
|
|
20240118,181900,84389426,567,567,567,567,0
|
|
20240118,181800,84389426,567,567,567,567,0
|
|
20240118,181700,84389426,567,567,567,567,0
|
|
20240118,181600,84389426,567,567,567,567,0
|
|
20240118,181500,84389426,567,567,567,567,0
|
|
20240118,181400,84389426,567,567,567,567,0
|
|
20240118,181300,84389426,567,567,567,567,0
|
|
20240118,181200,84389426,567,567,567,567,0
|
|
20240118,181100,84389426,567,567,567,567,0
|
|
20240118,181000,84389426,567,567,567,567,0
|
|
20240118,180900,84389426,567,567,567,567,0
|
|
20240118,180800,84389426,567,567,567,567,0
|
|
20240118,180700,84389426,567,567,567,567,0
|
|
20240118,180600,84389426,567,567,567,567,0
|
|
20240118,180500,84389426,567,567,567,567,160
|
|
20240118,180400,84389426,567,567,567,567,0
|
|
20240118,180300,84389426,567,567,567,567,0
|
|
20240118,180200,84389426,567,567,567,567,0
|
|
20240118,180100,84389426,567,567,567,567,0
|
|
20240118,180000,84389426,567,567,567,567,0
|
|
20240118,175900,84389426,567,567,567,567,0
|
|
20240118,175800,84389426,567,567,567,567,0
|
|
20240118,175700,84389426,567,567,567,567,0
|
|
20240118,175600,84389426,567,567,567,567,0
|
|
20240118,175500,84389426,567,567,567,567,0
|
|
20240118,175400,84389426,567,567,567,567,0
|
|
20240118,175300,84389426,567,567,567,567,0
|
|
20240118,175200,84389426,567,567,567,567,0
|
|
20240118,175100,84389426,567,567,567,567,0
|
|
20240118,175000,84389426,567,567,567,567,0
|
|
20240118,174900,84389426,567,567,567,567,0
|
|
20240118,174800,84389426,567,567,567,567,0
|
|
20240118,174700,84389426,567,567,567,567,0
|
|
20240118,174600,84389426,567,567,567,567,0
|
|
20240118,174500,84389426,567,567,567,567,0
|
|
20240118,174400,84389426,567,567,567,567,0
|
|
20240118,174300,84389426,567,567,567,567,0
|
|
20240118,174200,84389426,567,567,567,567,0
|
|
20240118,174100,84389426,567,567,567,567,0
|
|
20240118,174000,84389426,567,567,567,567,0
|
|
20240118,173900,84389426,567,567,567,567,0
|
|
20240118,173800,84389426,567,567,567,567,0
|
|
20240118,173700,84389426,567,567,567,567,0
|
|
20240118,173600,84389426,567,567,567,567,0
|
|
20240118,173500,84389426,567,567,567,567,160
|
|
20240118,173400,84389426,567,567,567,567,0
|
|
20240118,173300,84389426,567,567,567,567,0
|
|
20240118,173200,84389426,567,567,567,567,0
|
|
20240118,173100,84389426,567,567,567,567,0
|
|
20240118,173000,84389426,567,567,567,567,0
|
|
20240118,172900,84389426,567,567,567,567,0
|
|
20240118,172800,84389426,567,567,567,567,0
|
|
20240118,172700,84389426,567,567,567,567,0
|
|
20240118,172600,84389426,567,567,567,567,0
|
|
20240118,172500,84389426,567,567,567,567,0
|
|
20240118,172400,84389426,567,567,567,567,0
|
|
20240118,172300,84389426,567,567,567,567,0
|
|
20240118,172200,84389426,567,567,567,567,0
|
|
20240118,172100,84389426,567,567,567,567,0
|
|
20240118,172000,84389426,567,567,567,567,0
|
|
20240118,171900,84389426,567,567,567,567,0
|
|
20240118,171800,84389426,567,567,567,567,0
|
|
20240118,171700,84389426,567,567,567,567,0
|
|
20240118,171600,84389426,567,567,567,567,0
|
|
20240118,171500,84389426,567,567,567,567,0
|
|
20240118,171400,84389426,567,567,567,567,0
|
|
20240118,171300,84389426,567,567,567,567,0
|
|
20240118,171200,84389426,567,567,567,567,0
|
|
20240118,171100,84389426,567,567,567,567,0
|
|
20240118,171000,84389426,567,567,567,567,0
|
|
20240118,170900,84389426,567,567,567,567,0
|
|
20240118,170800,84389426,567,567,567,567,0
|
|
20240118,170700,84389426,567,567,567,567,0
|
|
20240118,170600,84389426,567,567,567,567,0
|
|
20240118,170500,84389426,567,567,567,567,160
|
|
20240118,170400,84389426,567,567,567,567,0
|
|
20240118,170300,84389426,567,567,567,567,0
|
|
20240118,170200,84389426,567,567,567,567,0
|
|
20240118,170100,84389426,567,567,567,567,0
|
|
20240118,170000,84389426,567,567,567,567,0
|
|
20240118,165900,84389426,567,567,567,567,0
|
|
20240118,165800,84389426,567,567,567,567,0
|
|
20240118,165700,84389426,567,567,567,567,0
|
|
20240118,165600,84389426,567,567,567,567,0
|
|
20240118,165500,84389426,567,567,567,567,0
|
|
20240118,165400,84389426,567,567,567,567,0
|
|
20240118,165300,84389426,567,567,567,567,0
|
|
20240118,165200,84389426,567,567,567,567,0
|
|
20240118,165100,84389426,567,567,567,567,0
|
|
20240118,165000,84389426,567,567,567,567,0
|
|
20240118,164900,84389426,567,567,567,567,0
|
|
20240118,164800,84389426,567,567,567,567,0
|
|
20240118,164700,84389426,567,567,567,567,0
|
|
20240118,164600,84389426,567,567,567,567,0
|
|
20240118,164500,84389426,567,567,567,567,0
|
|
20240118,164400,84389426,567,567,567,567,0
|
|
20240118,164300,84389426,567,567,567,567,0
|
|
20240118,164200,84389426,567,567,567,567,0
|
|
20240118,164100,84389426,567,567,567,567,0
|
|
20240118,164000,84389426,567,567,567,567,0
|
|
20240118,163900,84389426,567,567,567,567,0
|
|
20240118,163800,84389426,567,567,567,567,0
|
|
20240118,163700,84389426,567,567,567,567,0
|
|
20240118,163600,84389426,567,567,567,567,0
|
|
20240118,163500,84389426,567,567,567,567,160
|
|
20240118,163400,84389426,567,567,567,567,0
|
|
20240118,163300,84389426,567,567,567,567,0
|
|
20240118,163200,84389426,567,567,567,567,0
|
|
20240118,163100,84389426,567,567,567,567,0
|
|
20240118,163000,84389426,567,567,567,567,0
|
|
20240118,162900,84389426,567,567,567,567,0
|
|
20240118,162800,84389426,567,567,567,567,0
|
|
20240118,162700,84389426,567,567,567,567,0
|
|
20240118,162600,84389426,567,567,567,567,0
|
|
20240118,162500,84389426,567,567,567,567,0
|
|
20240118,162400,84389426,567,567,567,567,0
|
|
20240118,162300,84389426,567,567,567,567,0
|
|
20240118,162200,84389426,567,567,567,567,0
|
|
20240118,162100,84389426,567,567,567,567,0
|
|
20240118,162000,84389426,567,567,567,567,0
|
|
20240118,161900,84389426,567,567,567,567,0
|
|
20240118,161800,84389426,567,567,567,567,0
|
|
20240118,161700,84389426,567,567,567,567,0
|
|
20240118,161600,84389426,567,567,567,567,0
|
|
20240118,161500,84389426,567,567,567,567,0
|
|
20240118,161400,84389426,567,567,567,567,0
|
|
20240118,161300,84389426,567,567,567,567,0
|
|
20240118,161200,84389426,567,567,567,567,0
|
|
20240118,161100,84389426,567,567,567,567,0
|
|
20240118,161000,84389426,567,567,567,567,0
|
|
20240118,160900,84389426,567,567,567,567,0
|
|
20240118,160800,84389426,567,567,567,567,0
|
|
20240118,160700,84389426,567,567,567,567,0
|
|
20240118,160600,84389426,567,567,567,567,0
|
|
20240118,160500,84389426,567,567,567,567,160
|
|
20240118,160400,84389426,567,567,567,567,0
|
|
20240118,160300,84389426,567,567,567,567,0
|
|
20240118,160200,84389426,567,567,567,567,0
|
|
20240118,160100,84389426,567,567,567,567,0
|
|
20240118,160000,84389426,567,567,567,567,0
|
|
20240118,155900,84389426,567,567,567,567,0
|
|
20240118,155800,84389426,567,567,567,567,0
|
|
20240118,155700,84389426,567,567,567,567,0
|
|
20240118,155600,84389426,567,567,567,567,0
|
|
20240118,155500,84389426,567,567,567,567,0
|
|
20240118,155400,84389426,567,567,567,567,0
|
|
20240118,155300,84389426,567,567,567,567,0
|
|
20240118,155200,84389426,567,567,567,567,0
|
|
20240118,155100,84389426,567,567,567,567,0
|
|
20240118,155000,84389426,567,567,567,567,0
|
|
20240118,154900,84389426,567,567,567,567,0
|
|
20240118,154800,84389426,567,567,567,567,0
|
|
20240118,154700,84389426,567,567,567,567,0
|
|
20240118,154600,84389426,567,567,567,567,0
|
|
20240118,154500,84389426,567,567,567,567,0
|
|
20240118,154400,84389426,567,567,567,567,0
|
|
20240118,154300,84389426,567,567,567,567,0
|
|
20240118,154200,84389426,567,567,567,567,0
|
|
20240118,154100,84389426,567,567,567,567,0
|
|
20240118,154000,84389426,567,567,567,567,0
|
|
20240118,153900,84389426,567,567,567,567,0
|
|
20240118,153800,84389426,567,567,567,567,0
|
|
20240118,153700,84389426,567,567,567,567,0
|
|
20240118,153600,84389426,567,567,567,567,0
|
|
20240118,153500,84389426,567,567,567,567,160
|
|
20240118,153400,84389426,567,567,567,567,0
|
|
20240118,153300,84389426,567,567,567,567,0
|
|
20240118,153200,84389426,567,567,567,567,0
|
|
20240118,153100,84389426,567,567,567,567,0
|
|
20240118,153000,84389426,567,567,567,567,160
|
|
20240118,152900,84298706,568,568,568,568,0
|
|
20240118,152800,84298706,568,568,568,568,0
|
|
20240118,152700,84298706,568,568,568,568,0
|
|
20240118,152600,84298706,568,568,568,568,0
|
|
20240118,152500,84298706,568,568,568,568,0
|
|
20240118,152400,84298706,568,568,568,568,0
|
|
20240118,152300,84298706,568,568,568,568,0
|
|
20240118,152200,84298706,568,568,568,568,0
|
|
20240118,152100,84298706,568,568,568,568,0
|
|
20240118,152000,84298706,568,568,568,568,0
|
|
20240118,151900,84298706,568,568,568,568,0
|
|
20240118,151800,84298706,568,568,568,568,0
|
|
20240118,151700,84298706,568,568,568,568,0
|
|
20240118,151600,84298706,568,568,568,568,13
|
|
20240118,151500,84291322,568,568,568,568,0
|
|
20240118,151400,84291322,568,568,568,568,0
|
|
20240118,151300,84291322,568,568,568,568,1
|
|
20240118,151200,84290754,568,568,568,568,0
|
|
20240118,151100,84290754,568,568,568,568,0
|
|
20240118,151000,84290754,568,568,568,568,0
|
|
20240118,150900,84290754,568,568,568,568,2
|
|
20240118,150800,84289618,568,568,568,568,0
|
|
20240118,150700,84289618,568,568,568,568,1
|
|
20240118,150600,84289050,568,568,568,568,1
|
|
20240118,150500,84288482,568,567,568,567,2
|
|
20240118,150400,84287347,568,568,568,568,0
|
|
20240118,150300,84287347,568,567,568,567,1000
|
|
20240118,150200,83719470,566,566,566,566,0
|
|
20240118,150100,83719470,566,566,566,566,110
|
|
20240118,150000,83657210,566,566,566,566,0
|
|
20240118,145900,83657210,566,566,566,566,55
|
|
20240118,145800,83626080,566,566,566,566,0
|
|
20240118,145700,83626080,566,566,566,566,0
|
|
20240118,145600,83626080,566,565,566,565,700
|
|
20240118,145500,83230082,563,563,563,563,0
|
|
20240118,145400,83230082,563,563,563,563,0
|
|
20240118,145300,83230082,563,563,563,563,0
|
|
20240118,145200,83230082,563,563,563,563,0
|
|
20240118,145100,83230082,563,563,563,563,88
|
|
20240118,145000,83180538,563,563,563,563,0
|
|
20240118,144900,83180538,563,563,563,563,0
|
|
20240118,144800,83180538,563,563,563,563,1
|
|
20240118,144700,83179975,565,565,565,565,1
|
|
20240118,144600,83179410,563,563,563,563,1
|
|
20240118,144500,83178847,563,563,563,563,0
|
|
20240118,144400,83178847,563,563,563,563,0
|
|
20240118,144300,83178847,563,563,563,563,0
|
|
20240118,144200,83178847,563,563,563,563,0
|
|
20240118,144100,83178847,563,563,563,563,0
|
|
20240118,144000,83178847,563,563,563,563,1
|
|
20240118,143900,83178284,564,564,564,564,0
|
|
20240118,143800,83178284,564,564,564,564,1
|
|
20240118,143700,83177720,563,563,563,563,3
|
|
20240118,143600,83176031,564,564,564,564,0
|
|
20240118,143500,83176031,564,564,564,564,0
|
|
20240118,143400,83176031,564,564,564,564,0
|
|
20240118,143300,83176031,564,564,564,564,1001
|
|
20240118,143200,82611467,563,563,563,563,6
|
|
20240118,143100,82608089,563,563,563,563,1
|
|
20240118,143000,82607526,564,564,564,564,0
|
|
20240118,142900,82607526,564,564,564,564,0
|
|
20240118,142800,82607526,564,564,564,564,0
|
|
20240118,142700,82607526,564,564,564,564,2
|
|
20240118,142600,82606398,564,564,564,564,1
|
|
20240118,142500,82605834,564,564,564,564,0
|
|
20240118,142400,82605834,564,564,564,564,0
|
|
20240118,142300,82605834,564,564,564,564,0
|
|
20240118,142200,82605834,564,564,564,564,1
|
|
20240118,142100,82605270,563,563,563,563,0
|
|
20240118,142000,82605270,563,563,563,563,0
|
|
20240118,141900,82605270,563,563,563,563,1
|
|
20240118,141800,82604707,563,563,563,563,0
|
|
20240118,141700,82604707,563,563,563,563,0
|
|
20240118,141600,82604707,563,563,563,563,0
|
|
20240118,141500,82604707,563,563,563,563,0
|
|
20240118,141400,82604707,563,563,563,563,0
|
|
20240118,141300,82604707,563,563,563,563,0
|
|
20240118,141200,82604707,563,563,563,563,1
|
|
20240118,141100,82604144,562,562,562,562,1
|
|
20240118,141000,82603582,564,564,564,564,0
|
|
20240118,140900,82603582,564,564,564,564,0
|
|
20240118,140800,82603582,564,564,564,564,1
|
|
20240118,140700,82603018,564,564,564,564,0
|
|
20240118,140600,82603018,564,563,564,563,2000
|
|
20240118,140500,81475019,563,563,563,563,0
|
|
20240118,140400,81475019,563,563,563,563,2
|
|
20240118,140300,81473893,561,561,561,561,100
|
|
20240118,140200,81417793,563,563,563,563,0
|
|
20240118,140100,81417793,563,563,563,563,1
|
|
20240118,140000,81417230,563,561,563,561,2001
|
|
20240118,135900,80290670,563,563,563,563,0
|
|
20240118,135800,80290670,563,563,563,563,0
|
|
20240118,135700,80290670,563,563,563,563,0
|
|
20240118,135600,80290670,563,562,563,562,253
|
|
20240118,135500,80148232,561,561,561,561,0
|
|
20240118,135400,80148232,561,561,561,561,0
|
|
20240118,135300,80148232,561,561,561,561,2000
|
|
20240118,135200,79026232,564,563,564,563,1800
|
|
20240118,135100,78011071,563,563,563,563,0
|
|
20240118,135000,78011071,563,563,563,563,0
|
|
20240118,134900,78011071,563,563,563,563,0
|
|
20240118,134800,78011071,563,562,563,562,101
|
|
20240118,134700,77954232,562,562,562,562,401
|
|
20240118,134600,77728870,562,562,562,562,4
|
|
20240118,134500,77726622,562,561,562,561,3600
|
|
20240118,134400,75703423,560,560,560,560,0
|
|
20240118,134300,75703423,560,561,561,560,755
|
|
20240118,134200,75279905,562,562,562,562,0
|
|
20240118,134100,75279905,562,562,562,562,81
|
|
20240118,134000,75234383,563,562,563,562,6
|
|
20240118,133900,75231006,563,563,563,563,2
|
|
20240118,133800,75229880,562,562,562,562,1
|
|
20240118,133700,75229318,563,563,563,563,0
|
|
20240118,133600,75229318,563,563,563,563,3000
|
|
20240118,133500,73540318,562,562,562,562,0
|
|
20240118,133400,73540318,562,562,562,562,0
|
|
20240118,133300,73540318,562,562,562,562,0
|
|
20240118,133200,73540318,562,562,562,562,0
|
|
20240118,133100,73540318,562,563,563,562,3506
|
|
20240118,133000,71569746,560,567,567,560,15000
|
|
20240118,132900,63115145,568,568,568,568,0
|
|
20240118,132800,63115145,568,568,568,568,0
|
|
20240118,132700,63115145,568,570,570,568,1062
|
|
20240118,132600,62511927,570,570,570,570,0
|
|
20240118,132500,62511927,570,570,570,570,0
|
|
20240118,132400,62511927,570,570,570,570,0
|
|
20240118,132300,62511927,570,570,570,570,5
|
|
20240118,132200,62509077,570,570,570,570,0
|
|
20240118,132100,62509077,570,570,570,570,0
|
|
20240118,132000,62509077,570,570,570,570,0
|
|
20240118,131900,62509077,570,570,570,570,0
|
|
20240118,131800,62509077,570,570,570,570,0
|
|
20240118,131700,62509077,570,570,570,570,1
|
|
20240118,131600,62508507,570,570,570,570,0
|
|
20240118,131500,62508507,570,570,570,570,0
|
|
20240118,131400,62508507,570,569,570,569,6
|
|
20240118,131300,62505088,568,568,568,568,0
|
|
20240118,131200,62505088,568,568,568,568,0
|
|
20240118,131100,62505088,568,568,568,568,0
|
|
20240118,131000,62505088,568,568,568,568,1
|
|
20240118,130900,62504520,569,569,569,569,0
|
|
20240118,130800,62504520,569,569,569,569,0
|
|
20240118,130700,62504520,569,569,569,569,1
|
|
20240118,130600,62503951,569,569,569,569,0
|
|
20240118,130500,62503951,569,569,569,569,0
|
|
20240118,130400,62503951,569,569,569,569,0
|
|
20240118,130300,62503951,569,569,569,569,0
|
|
20240118,130200,62503951,569,569,569,569,1
|
|
20240118,130100,62503382,568,568,568,568,1
|
|
20240118,130000,62502814,569,569,569,569,0
|
|
20240118,125900,62502814,569,569,569,569,0
|
|
20240118,125800,62502814,569,569,569,569,0
|
|
20240118,125700,62502814,569,569,569,569,0
|
|
20240118,125600,62502814,569,568,569,568,96
|
|
20240118,125500,62448228,568,568,568,568,0
|
|
20240118,125400,62448228,568,568,568,568,0
|
|
20240118,125300,62448228,568,568,568,568,1
|
|
20240118,125200,62447660,571,571,571,571,0
|
|
20240118,125100,62447660,571,571,571,571,0
|
|
20240118,125000,62447660,571,571,571,571,0
|
|
20240118,124900,62447660,571,571,571,571,0
|
|
20240118,124800,62447660,571,566,571,566,100
|
|
20240118,124700,62390571,568,565,568,565,501
|
|
20240118,124600,62106008,565,565,565,565,0
|
|
20240118,124500,62106008,565,565,565,565,11
|
|
20240118,124400,62099793,565,565,565,565,16
|
|
20240118,124300,62090753,565,565,565,565,0
|
|
20240118,124200,62090753,565,565,565,565,1000
|
|
20240118,124100,61525753,566,566,566,566,0
|
|
20240118,124000,61525753,566,566,566,566,0
|
|
20240118,123900,61525753,566,566,566,566,0
|
|
20240118,123800,61525753,566,566,566,566,1
|
|
20240118,123700,61525187,568,568,568,568,1
|
|
20240118,123600,61524619,565,565,565,565,0
|
|
20240118,123500,61524619,565,565,565,565,0
|
|
20240118,123400,61524619,565,565,565,565,0
|
|
20240118,123300,61524619,565,565,565,565,0
|
|
20240118,123200,61524619,565,565,565,565,0
|
|
20240118,123100,61524619,565,567,567,565,500
|
|
20240118,123000,61242052,567,567,567,567,0
|
|
20240118,122900,61242052,567,567,567,567,0
|
|
20240118,122800,61242052,567,567,567,567,0
|
|
20240118,122700,61242052,567,567,567,567,500
|
|
20240118,122600,60958552,567,567,567,567,0
|
|
20240118,122500,60958552,567,567,567,567,0
|
|
20240118,122400,60958552,567,567,567,567,0
|
|
20240118,122300,60958552,567,567,567,567,900
|
|
20240118,122200,60448252,569,569,569,569,0
|
|
20240118,122100,60448252,569,569,569,569,1
|
|
20240118,122000,60447683,567,567,567,567,1
|
|
20240118,121900,60447116,569,569,569,569,0
|
|
20240118,121800,60447116,569,569,569,569,0
|
|
20240118,121700,60447116,569,569,569,569,0
|
|
20240118,121600,60447116,569,569,569,569,0
|
|
20240118,121500,60447116,569,569,569,569,1
|
|
20240118,121400,60446547,569,569,569,569,0
|
|
20240118,121300,60446547,569,569,569,569,0
|
|
20240118,121200,60446547,569,569,569,569,0
|
|
20240118,121100,60446547,569,569,569,569,0
|
|
20240118,121000,60446547,569,569,569,569,0
|
|
20240118,120900,60446547,569,569,569,569,1
|
|
20240118,120800,60445978,569,569,569,569,1
|
|
20240118,120700,60445409,570,569,576,569,9
|
|
20240118,120600,60440259,567,567,567,567,0
|
|
20240118,120500,60440259,567,567,567,567,0
|
|
20240118,120400,60440259,567,567,567,567,0
|
|
20240118,120300,60440259,567,567,567,567,0
|
|
20240118,120200,60440259,567,567,567,567,1
|
|
20240118,120100,60439692,569,569,569,569,0
|
|
20240118,120000,60439692,569,569,569,569,1
|
|
20240118,115900,60439123,570,570,570,570,1
|
|
20240118,115800,60438553,570,570,570,570,0
|
|
20240118,115700,60438553,570,570,570,570,0
|
|
20240118,115600,60438553,570,570,570,570,0
|
|
20240118,115500,60438553,570,570,570,570,0
|
|
20240118,115400,60438553,570,570,570,570,0
|
|
20240118,115300,60438553,570,570,570,570,0
|
|
20240118,115200,60438553,570,570,570,570,1
|
|
20240118,115100,60437983,570,570,570,570,0
|
|
20240118,115000,60437983,570,570,570,570,1
|
|
20240118,114900,60437413,567,567,567,567,0
|
|
20240118,114800,60437413,567,569,579,567,1059
|
|
20240118,114700,59826580,568,568,568,568,0
|
|
20240118,114600,59826580,568,568,568,568,0
|
|
20240118,114500,59826580,568,568,568,568,0
|
|
20240118,114400,59826580,568,568,568,568,0
|
|
20240118,114300,59826580,568,568,568,568,0
|
|
20240118,114200,59826580,568,568,568,568,50
|
|
20240118,114100,59798180,568,568,568,568,0
|
|
20240118,114000,59798180,568,568,568,568,0
|
|
20240118,113900,59798180,568,568,568,568,0
|
|
20240118,113800,59798180,568,568,568,568,0
|
|
20240118,113700,59798180,568,568,568,568,0
|
|
20240118,113600,59798180,568,568,568,568,0
|
|
20240118,113500,59798180,568,568,568,568,0
|
|
20240118,113400,59798180,568,568,568,568,0
|
|
20240118,113300,59798180,568,568,568,568,0
|
|
20240118,113200,59798180,568,568,568,568,0
|
|
20240118,113100,59798180,568,568,568,568,0
|
|
20240118,113000,59798180,568,568,568,568,0
|
|
20240118,112900,59798180,568,568,568,568,0
|
|
20240118,112800,59798180,568,568,568,568,0
|
|
20240118,112700,59798180,568,568,568,568,0
|
|
20240118,112600,59798180,568,568,568,568,0
|
|
20240118,112500,59798180,568,568,568,568,0
|
|
20240118,112400,59798180,568,568,568,568,0
|
|
20240118,112300,59798180,568,568,568,568,1
|
|
20240118,112200,59797612,570,570,570,570,0
|
|
20240118,112100,59797612,570,570,570,570,1
|
|
20240118,112000,59797042,568,568,568,568,0
|
|
20240118,111900,59797042,568,568,571,568,1201
|
|
20240118,111800,59111277,568,568,568,568,0
|
|
20240118,111700,59111277,568,568,568,568,1
|
|
20240118,111600,59110709,568,568,568,568,1
|
|
20240118,111500,59110141,568,568,568,568,0
|
|
20240118,111400,59110141,568,567,571,567,61
|
|
20240118,111300,59075320,567,567,571,567,30602
|
|
20240118,111200,41603392,568,568,568,568,0
|
|
20240118,111100,41603392,568,568,568,568,0
|
|
20240118,111000,41603392,568,565,568,565,2701
|
|
20240118,110900,40070739,565,565,565,565,1
|
|
20240118,110800,40070174,565,565,565,565,11
|
|
20240118,110700,40063959,565,565,565,565,1
|
|
20240118,110600,40063394,565,565,565,565,0
|
|
20240118,110500,40063394,565,565,565,565,200
|
|
20240118,110400,39950394,565,565,565,565,2
|
|
20240118,110300,39949264,565,565,565,565,0
|
|
20240118,110200,39949264,565,565,565,565,0
|
|
20240118,110100,39949264,565,565,565,565,0
|
|
20240118,110000,39949264,565,565,565,565,10
|
|
20240118,105900,39943614,565,565,565,565,10
|
|
20240118,105800,39937964,565,565,565,565,1
|
|
20240118,105700,39937399,564,564,564,564,1
|
|
20240118,105600,39936835,565,565,565,565,0
|
|
20240118,105500,39936835,565,565,565,565,0
|
|
20240118,105400,39936835,565,565,565,565,0
|
|
20240118,105300,39936835,565,565,565,565,0
|
|
20240118,105200,39936835,565,564,565,564,600
|
|
20240118,105100,39597836,565,565,565,565,0
|
|
20240118,105000,39597836,565,564,565,564,80
|
|
20240118,104900,39552637,562,562,562,562,0
|
|
20240118,104800,39552637,562,562,562,562,0
|
|
20240118,104700,39552637,562,562,562,562,0
|
|
20240118,104600,39552637,562,562,562,562,0
|
|
20240118,104500,39552637,562,562,562,562,0
|
|
20240118,104400,39552637,562,562,562,562,0
|
|
20240118,104300,39552637,562,562,562,562,0
|
|
20240118,104200,39552637,562,562,562,562,0
|
|
20240118,104100,39552637,562,562,562,562,1
|
|
20240118,104000,39552075,565,562,565,562,7401
|
|
20240118,103900,35374243,564,564,564,564,1
|
|
20240118,103800,35373679,562,562,562,562,0
|
|
20240118,103700,35373679,562,564,564,562,3
|
|
20240118,103600,35371989,562,562,562,562,0
|
|
20240118,103500,35371989,562,562,562,562,1
|
|
20240118,103400,35371427,564,564,564,564,1
|
|
20240118,103300,35370863,561,561,561,561,0
|
|
20240118,103200,35370863,561,561,561,561,0
|
|
20240118,103100,35370863,561,561,561,561,0
|
|
20240118,103000,35370863,561,561,561,561,0
|
|
20240118,102900,35370863,561,561,561,561,0
|
|
20240118,102800,35370863,561,561,561,561,0
|
|
20240118,102700,35370863,561,561,561,561,0
|
|
20240118,102600,35370863,561,567,567,561,25000
|
|
20240118,102500,21281485,567,567,567,567,0
|
|
20240118,102400,21281485,567,567,567,567,1
|
|
20240118,102300,21280918,568,568,568,568,1
|
|
20240118,102200,21280350,568,568,568,568,1
|
|
20240118,102100,21279782,566,566,566,566,0
|
|
20240118,102000,21279782,566,566,566,566,0
|
|
20240118,101900,21279782,566,568,568,566,2
|
|
20240118,101800,21278648,568,568,568,568,0
|
|
20240118,101700,21278648,568,568,568,568,0
|
|
20240118,101600,21278648,568,568,568,568,0
|
|
20240118,101500,21278648,568,568,568,568,0
|
|
20240118,101400,21278648,568,568,568,568,1
|
|
20240118,101300,21278080,566,566,566,566,0
|
|
20240118,101200,21278080,566,566,566,566,0
|
|
20240118,101100,21278080,566,566,566,566,1
|
|
20240118,101000,21277514,570,568,570,568,1000
|
|
20240118,100900,20707884,566,566,566,566,100
|
|
20240118,100800,20651284,566,566,566,566,99
|
|
20240118,100700,20595250,566,566,566,566,0
|
|
20240118,100600,20595250,566,566,566,566,0
|
|
20240118,100500,20595250,566,566,566,566,0
|
|
20240118,100400,20595250,566,566,566,566,0
|
|
20240118,100300,20595250,566,566,566,566,0
|
|
20240118,100200,20595250,566,566,566,566,0
|
|
20240118,100100,20595250,566,566,566,566,1
|
|
20240118,100000,20594684,566,566,566,566,0
|
|
20240118,095900,20594684,566,566,566,566,0
|
|
20240118,095800,20594684,566,566,566,566,0
|
|
20240118,095700,20594684,566,566,566,566,1
|
|
20240118,095600,20594118,566,566,566,566,0
|
|
20240118,095500,20594118,566,566,566,566,1
|
|
20240118,095400,20593552,565,565,565,565,1
|
|
20240118,095300,20592987,565,565,565,565,0
|
|
20240118,095200,20592987,565,565,565,565,1
|
|
20240118,095100,20592422,563,563,563,563,0
|
|
20240118,095000,20592422,563,563,563,563,0
|
|
20240118,094900,20592422,563,563,563,563,7466
|
|
20240118,094800,16389064,564,564,564,560,18462
|
|
20240118,094700,6007417,564,564,564,564,0
|
|
20240118,094600,6007417,564,564,564,564,0
|
|
20240118,094500,6007417,564,564,564,564,19
|
|
20240118,094400,5996701,563,563,563,563,0
|
|
20240118,094300,5996701,563,563,563,563,0
|
|
20240118,094200,5996701,563,563,563,563,0
|
|
20240118,094100,5996701,563,563,563,563,0
|
|
20240118,094000,5996701,563,563,563,563,1
|
|
20240118,093900,5996138,564,564,564,564,224
|
|
20240118,093800,5869802,563,564,564,563,33
|
|
20240118,093700,5851221,563,563,563,563,0
|
|
20240118,093600,5851221,563,563,563,563,188
|
|
20240118,093500,5745377,563,563,563,563,1
|
|
20240118,093400,5744814,565,565,565,565,0
|
|
20240118,093300,5744814,565,565,571,565,15
|
|
20240118,093200,5736313,565,565,565,565,0
|
|
20240118,093100,5736313,565,565,565,565,1
|
|
20240118,093000,5735748,563,563,563,563,0
|
|
20240118,092900,5735748,563,563,563,563,0
|
|
20240118,092800,5735748,563,563,563,563,0
|
|
20240118,092700,5735748,563,563,563,563,0
|
|
20240118,092600,5735748,563,563,563,563,1
|
|
20240118,092500,5735185,567,565,567,565,4
|
|
20240118,092400,5732922,563,563,563,563,0
|
|
20240118,092300,5732922,563,563,563,563,1
|
|
20240118,092200,5732359,566,563,566,563,1003
|
|
20240118,092100,5167663,565,566,566,565,2
|
|
20240118,092000,5166532,566,566,566,566,603
|
|
20240118,091900,4825234,568,568,568,568,0
|
|
20240118,091800,4825234,568,568,568,568,1
|
|
20240118,091700,4824666,572,572,572,572,0
|
|
20240118,091600,4824666,572,572,572,572,0
|
|
20240118,091500,4824666,572,568,572,568,19
|
|
20240118,091400,4813853,569,567,569,567,4
|
|
20240118,091300,4811580,566,566,566,566,0
|
|
20240118,091200,4811580,566,566,566,566,0
|
|
20240118,091100,4811580,566,566,566,566,3
|
|
20240118,091000,4809882,566,566,566,566,0
|
|
20240118,090900,4809882,566,566,566,566,1
|
|
20240118,090800,4809316,566,566,566,566,0
|
|
20240118,090700,4809316,566,566,566,566,1
|
|
20240118,090600,4808750,566,566,566,566,203
|
|
20240118,090500,4693852,566,566,566,566,0
|
|
20240118,090400,4693852,566,565,566,565,363
|
|
20240118,090300,4488395,563,563,564,563,2408
|
|
20240118,090200,3130843,563,563,563,563,33
|
|
20240118,090100,3112264,563,563,563,563,1673
|
|
20240118,090000,2170365,563,563,563,563,3855
|