599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195600,144759916,212,212,212,212,3814
|
|
20240102,195500,144759916,212,212,212,212,0
|
|
20240102,195400,144759916,212,212,212,212,0
|
|
20240102,195300,144759916,212,212,212,212,0
|
|
20240102,195200,144759916,212,212,212,212,0
|
|
20240102,195100,144759916,212,212,212,212,0
|
|
20240102,195000,144759916,212,212,212,212,0
|
|
20240102,194900,144759916,212,212,212,212,0
|
|
20240102,194800,144759916,212,212,212,212,0
|
|
20240102,194700,144759916,212,212,212,212,0
|
|
20240102,194600,144759916,212,212,212,212,0
|
|
20240102,194500,144759916,212,212,212,212,0
|
|
20240102,194400,144759916,212,212,212,212,0
|
|
20240102,194300,144759916,212,212,212,212,0
|
|
20240102,194200,144759916,212,212,212,212,0
|
|
20240102,194100,144759916,212,212,212,212,0
|
|
20240102,194000,144759916,212,212,212,212,0
|
|
20240102,193900,144759916,212,212,212,212,0
|
|
20240102,193800,144759916,212,212,212,212,0
|
|
20240102,193700,144759916,212,212,212,212,0
|
|
20240102,193600,144759916,212,212,212,212,0
|
|
20240102,193500,144759916,212,212,212,212,0
|
|
20240102,193400,144759916,212,212,212,212,0
|
|
20240102,193300,144759916,212,212,212,212,0
|
|
20240102,193200,144759916,212,212,212,212,0
|
|
20240102,193100,144759916,212,212,212,212,0
|
|
20240102,193000,144759916,212,212,212,212,0
|
|
20240102,192900,144759916,212,212,212,212,0
|
|
20240102,192800,144759916,212,212,212,212,0
|
|
20240102,192700,144759916,212,212,212,212,0
|
|
20240102,192600,144759916,212,212,212,212,3814
|
|
20240102,192500,144759916,212,212,212,212,0
|
|
20240102,192400,144759916,212,212,212,212,0
|
|
20240102,192300,144759916,212,212,212,212,0
|
|
20240102,192200,144759916,212,212,212,212,0
|
|
20240102,192100,144759916,212,212,212,212,0
|
|
20240102,192000,144759916,212,212,212,212,0
|
|
20240102,191900,144759916,212,212,212,212,0
|
|
20240102,191800,144759916,212,212,212,212,0
|
|
20240102,191700,144759916,212,212,212,212,0
|
|
20240102,191600,144759916,212,212,212,212,0
|
|
20240102,191500,144759916,212,212,212,212,0
|
|
20240102,191400,144759916,212,212,212,212,0
|
|
20240102,191300,144759916,212,212,212,212,0
|
|
20240102,191200,144759916,212,212,212,212,0
|
|
20240102,191100,144759916,212,212,212,212,0
|
|
20240102,191000,144759916,212,212,212,212,0
|
|
20240102,190900,144759916,212,212,212,212,0
|
|
20240102,190800,144759916,212,212,212,212,0
|
|
20240102,190700,144759916,212,212,212,212,0
|
|
20240102,190600,144759916,212,212,212,212,0
|
|
20240102,190500,144759916,212,212,212,212,0
|
|
20240102,190400,144759916,212,212,212,212,0
|
|
20240102,190300,144759916,212,212,212,212,0
|
|
20240102,190200,144759916,212,212,212,212,0
|
|
20240102,190100,144759916,212,212,212,212,0
|
|
20240102,190000,144759916,212,212,212,212,0
|
|
20240102,185900,144759916,212,212,212,212,0
|
|
20240102,185800,144759916,212,212,212,212,0
|
|
20240102,185700,144759916,212,212,212,212,0
|
|
20240102,185600,144759916,212,212,212,212,3814
|
|
20240102,185500,144759916,212,212,212,212,0
|
|
20240102,185400,144759916,212,212,212,212,0
|
|
20240102,185300,144759916,212,212,212,212,0
|
|
20240102,185200,144759916,212,212,212,212,0
|
|
20240102,185100,144759916,212,212,212,212,0
|
|
20240102,185000,144759916,212,212,212,212,0
|
|
20240102,184900,144759916,212,212,212,212,0
|
|
20240102,184800,144759916,212,212,212,212,0
|
|
20240102,184700,144759916,212,212,212,212,0
|
|
20240102,184600,144759916,212,212,212,212,0
|
|
20240102,184500,144759916,212,212,212,212,0
|
|
20240102,184400,144759916,212,212,212,212,0
|
|
20240102,184300,144759916,212,212,212,212,0
|
|
20240102,184200,144759916,212,212,212,212,0
|
|
20240102,184100,144759916,212,212,212,212,0
|
|
20240102,184000,144759916,212,212,212,212,0
|
|
20240102,183900,144759916,212,212,212,212,0
|
|
20240102,183800,144759916,212,212,212,212,0
|
|
20240102,183700,144759916,212,212,212,212,0
|
|
20240102,183600,144759916,212,212,212,212,0
|
|
20240102,183500,144759916,212,212,212,212,0
|
|
20240102,183400,144759916,212,212,212,212,0
|
|
20240102,183300,144759916,212,212,212,212,0
|
|
20240102,183200,144759916,212,212,212,212,0
|
|
20240102,183100,144759916,212,212,212,212,0
|
|
20240102,183000,144759916,212,212,212,212,0
|
|
20240102,182900,144759916,212,212,212,212,0
|
|
20240102,182800,144759916,212,212,212,212,0
|
|
20240102,182700,144759916,212,212,212,212,0
|
|
20240102,182600,144759916,212,212,212,212,3814
|
|
20240102,182500,144759916,212,212,212,212,0
|
|
20240102,182400,144759916,212,212,212,212,0
|
|
20240102,182300,144759916,212,212,212,212,0
|
|
20240102,182200,144759916,212,212,212,212,0
|
|
20240102,182100,144759916,212,212,212,212,0
|
|
20240102,182000,144759916,212,212,212,212,0
|
|
20240102,181900,144759916,212,212,212,212,0
|
|
20240102,181800,144759916,212,212,212,212,0
|
|
20240102,181700,144759916,212,212,212,212,0
|
|
20240102,181600,144759916,212,212,212,212,0
|
|
20240102,181500,144759916,212,212,212,212,0
|
|
20240102,181400,144759916,212,212,212,212,0
|
|
20240102,181300,144759916,212,212,212,212,0
|
|
20240102,181200,144759916,212,212,212,212,0
|
|
20240102,181100,144759916,212,212,212,212,0
|
|
20240102,181000,144759916,212,212,212,212,0
|
|
20240102,180900,144759916,212,212,212,212,0
|
|
20240102,180800,144759916,212,212,212,212,0
|
|
20240102,180700,144759916,212,212,212,212,0
|
|
20240102,180600,144759916,212,212,212,212,0
|
|
20240102,180500,144759916,212,212,212,212,0
|
|
20240102,180400,144759916,212,212,212,212,0
|
|
20240102,180300,144759916,212,212,212,212,0
|
|
20240102,180200,144759916,212,212,212,212,0
|
|
20240102,180100,144759916,212,212,212,212,0
|
|
20240102,180000,144759916,212,212,212,212,0
|
|
20240102,175900,144759916,212,212,212,212,0
|
|
20240102,175800,144759916,212,212,212,212,0
|
|
20240102,175700,144759916,212,212,212,212,0
|
|
20240102,175600,144759916,212,212,212,212,3814
|
|
20240102,175500,144759916,212,212,212,212,0
|
|
20240102,175400,144759916,212,212,212,212,0
|
|
20240102,175300,144759916,212,212,212,212,0
|
|
20240102,175200,144759916,212,212,212,212,0
|
|
20240102,175100,144759916,212,212,212,212,0
|
|
20240102,175000,144759916,212,212,212,212,0
|
|
20240102,174900,144759916,212,212,212,212,0
|
|
20240102,174800,144759916,212,212,212,212,0
|
|
20240102,174700,144759916,212,212,212,212,0
|
|
20240102,174600,144759916,212,212,212,212,0
|
|
20240102,174500,144759916,212,212,212,212,0
|
|
20240102,174400,144759916,212,212,212,212,0
|
|
20240102,174300,144759916,212,212,212,212,0
|
|
20240102,174200,144759916,212,212,212,212,0
|
|
20240102,174100,144759916,212,212,212,212,0
|
|
20240102,174000,144759916,212,212,212,212,0
|
|
20240102,173900,144759916,212,212,212,212,0
|
|
20240102,173800,144759916,212,212,212,212,0
|
|
20240102,173700,144759916,212,212,212,212,0
|
|
20240102,173600,144759916,212,212,212,212,0
|
|
20240102,173500,144759916,212,212,212,212,0
|
|
20240102,173400,144759916,212,212,212,212,0
|
|
20240102,173300,144759916,212,212,212,212,0
|
|
20240102,173200,144759916,212,212,212,212,0
|
|
20240102,173100,144759916,212,212,212,212,0
|
|
20240102,173000,144759916,212,212,212,212,0
|
|
20240102,172900,144759916,212,212,212,212,0
|
|
20240102,172800,144759916,212,212,212,212,0
|
|
20240102,172700,144759916,212,212,212,212,0
|
|
20240102,172600,144759916,212,212,212,212,3814
|
|
20240102,172500,144759916,212,212,212,212,0
|
|
20240102,172400,144759916,212,212,212,212,0
|
|
20240102,172300,144759916,212,212,212,212,0
|
|
20240102,172200,144759916,212,212,212,212,0
|
|
20240102,172100,144759916,212,212,212,212,0
|
|
20240102,172000,144759916,212,212,212,212,0
|
|
20240102,171900,144759916,212,212,212,212,0
|
|
20240102,171800,144759916,212,212,212,212,0
|
|
20240102,171700,144759916,212,212,212,212,0
|
|
20240102,171600,144759916,212,212,212,212,0
|
|
20240102,171500,144759916,212,212,212,212,0
|
|
20240102,171400,144759916,212,212,212,212,0
|
|
20240102,171300,144759916,212,212,212,212,0
|
|
20240102,171200,144759916,212,212,212,212,0
|
|
20240102,171100,144759916,212,212,212,212,0
|
|
20240102,171000,144759916,212,212,212,212,0
|
|
20240102,170900,144759916,212,212,212,212,0
|
|
20240102,170800,144759916,212,212,212,212,0
|
|
20240102,170700,144759916,212,212,212,212,0
|
|
20240102,170600,144759916,212,212,212,212,0
|
|
20240102,170500,144759916,212,212,212,212,0
|
|
20240102,170400,144759916,212,212,212,212,0
|
|
20240102,170300,144759916,212,212,212,212,0
|
|
20240102,170200,144759916,212,212,212,212,0
|
|
20240102,170100,144759916,212,212,212,212,0
|
|
20240102,170000,144759916,212,212,212,212,0
|
|
20240102,165900,144759916,212,212,212,212,0
|
|
20240102,165800,144759916,212,212,212,212,0
|
|
20240102,165700,144759916,212,212,212,212,0
|
|
20240102,165600,144759916,212,212,212,212,3814
|
|
20240102,165500,144759916,212,212,212,212,0
|
|
20240102,165400,144759916,212,212,212,212,0
|
|
20240102,165300,144759916,212,212,212,212,0
|
|
20240102,165200,144759916,212,212,212,212,0
|
|
20240102,165100,144759916,212,212,212,212,0
|
|
20240102,165000,144759916,212,212,212,212,0
|
|
20240102,164900,144759916,212,212,212,212,0
|
|
20240102,164800,144759916,212,212,212,212,0
|
|
20240102,164700,144759916,212,212,212,212,0
|
|
20240102,164600,144759916,212,212,212,212,0
|
|
20240102,164500,144759916,212,212,212,212,0
|
|
20240102,164400,144759916,212,212,212,212,0
|
|
20240102,164300,144759916,212,212,212,212,0
|
|
20240102,164200,144759916,212,212,212,212,0
|
|
20240102,164100,144759916,212,212,212,212,0
|
|
20240102,164000,144759916,212,212,212,212,0
|
|
20240102,163900,144759916,212,212,212,212,0
|
|
20240102,163800,144759916,212,212,212,212,0
|
|
20240102,163700,144759916,212,212,212,212,0
|
|
20240102,163600,144759916,212,212,212,212,0
|
|
20240102,163500,144759916,212,212,212,212,0
|
|
20240102,163400,144759916,212,212,212,212,0
|
|
20240102,163300,144759916,212,212,212,212,0
|
|
20240102,163200,144759916,212,212,212,212,0
|
|
20240102,163100,144759916,212,212,212,212,0
|
|
20240102,163000,144759916,212,212,212,212,0
|
|
20240102,162900,144759916,212,212,212,212,0
|
|
20240102,162800,144759916,212,212,212,212,0
|
|
20240102,162700,144759916,212,212,212,212,0
|
|
20240102,162600,144759916,212,212,212,212,3814
|
|
20240102,162500,144759916,212,212,212,212,0
|
|
20240102,162400,144759916,212,212,212,212,0
|
|
20240102,162300,144759916,212,212,212,212,0
|
|
20240102,162200,144759916,212,212,212,212,0
|
|
20240102,162100,144759916,212,212,212,212,0
|
|
20240102,162000,144759916,212,212,212,212,0
|
|
20240102,161900,144759916,212,212,212,212,0
|
|
20240102,161800,144759916,212,212,212,212,0
|
|
20240102,161700,144759916,212,212,212,212,0
|
|
20240102,161600,144759916,212,212,212,212,0
|
|
20240102,161500,144759916,212,212,212,212,0
|
|
20240102,161400,144759916,212,212,212,212,0
|
|
20240102,161300,144759916,212,212,212,212,0
|
|
20240102,161200,144759916,212,212,212,212,0
|
|
20240102,161100,144759916,212,212,212,212,0
|
|
20240102,161000,144759916,212,212,212,212,0
|
|
20240102,160900,144759916,212,212,212,212,0
|
|
20240102,160800,144759916,212,212,212,212,0
|
|
20240102,160700,144759916,212,212,212,212,0
|
|
20240102,160600,144759916,212,212,212,212,0
|
|
20240102,160500,144759916,212,212,212,212,0
|
|
20240102,160400,144759916,212,212,212,212,0
|
|
20240102,160300,144759916,212,212,212,212,0
|
|
20240102,160200,144759916,212,212,212,212,0
|
|
20240102,160100,144759916,212,212,212,212,0
|
|
20240102,160000,144759916,212,212,212,212,0
|
|
20240102,155900,144759916,212,212,212,212,0
|
|
20240102,155800,144759916,212,212,212,212,0
|
|
20240102,155700,144759916,212,212,212,212,0
|
|
20240102,155600,144759916,212,212,212,212,3814
|
|
20240102,155500,144759916,212,212,212,212,0
|
|
20240102,155400,144759916,212,212,212,212,0
|
|
20240102,155300,144759916,212,212,212,212,0
|
|
20240102,155200,144759916,212,212,212,212,0
|
|
20240102,155100,144759916,212,212,212,212,0
|
|
20240102,155000,144759916,212,212,212,212,0
|
|
20240102,154900,144759916,212,212,212,212,0
|
|
20240102,154800,144759916,212,212,212,212,0
|
|
20240102,154700,144759916,212,212,212,212,0
|
|
20240102,154600,144759916,212,212,212,212,0
|
|
20240102,154500,144759916,212,212,212,212,0
|
|
20240102,154400,144759916,212,212,212,212,0
|
|
20240102,154300,144759916,212,212,212,212,0
|
|
20240102,154200,144759916,212,212,212,212,0
|
|
20240102,154100,144759916,212,212,212,212,0
|
|
20240102,154000,144759916,212,212,212,212,0
|
|
20240102,153900,144759916,212,212,212,212,0
|
|
20240102,153800,144759916,212,212,212,212,0
|
|
20240102,153700,144759916,212,212,212,212,0
|
|
20240102,153600,144759916,212,212,212,212,0
|
|
20240102,153500,144759916,212,212,212,212,0
|
|
20240102,153400,144759916,212,212,212,212,0
|
|
20240102,153300,144759916,212,212,212,212,0
|
|
20240102,153200,144759916,212,212,212,212,0
|
|
20240102,153100,144759916,212,212,212,212,0
|
|
20240102,153000,144759916,212,212,212,212,3814
|
|
20240102,152900,143951348,211,211,211,211,0
|
|
20240102,152800,143951348,211,211,211,211,0
|
|
20240102,152700,143951348,211,211,211,211,0
|
|
20240102,152600,143951348,211,211,211,211,0
|
|
20240102,152500,143951348,211,211,211,211,0
|
|
20240102,152400,143951348,211,211,211,211,0
|
|
20240102,152300,143951348,211,211,211,211,0
|
|
20240102,152200,143951348,211,211,211,211,0
|
|
20240102,152100,143951348,211,211,211,211,0
|
|
20240102,152000,143951348,211,211,211,211,0
|
|
20240102,151900,143951348,211,212,212,211,47388
|
|
20240102,151800,133945092,213,213,213,213,298
|
|
20240102,151700,133881618,212,212,212,212,705
|
|
20240102,151600,133732158,212,212,212,212,20
|
|
20240102,151500,133727918,212,213,213,212,2009
|
|
20240102,151400,133302001,213,213,213,213,301
|
|
20240102,151300,133237888,213,213,213,212,191
|
|
20240102,151200,133197385,213,213,213,213,67
|
|
20240102,151100,133183114,213,213,213,212,706
|
|
20240102,151000,133032741,212,212,212,212,33
|
|
20240102,150900,133025745,212,212,212,212,87
|
|
20240102,150800,133007301,212,213,213,212,191
|
|
20240102,150700,132966787,212,212,212,212,0
|
|
20240102,150600,132966787,212,212,212,212,11785
|
|
20240102,150500,130468367,212,212,212,212,2600
|
|
20240102,150400,129917167,212,212,212,212,3
|
|
20240102,150300,129916531,212,211,212,211,36
|
|
20240102,150200,129908934,212,212,212,212,40
|
|
20240102,150100,129900454,212,212,212,212,100
|
|
20240102,150000,129879254,212,212,212,212,1
|
|
20240102,145900,129879042,212,211,212,211,876
|
|
20240102,145800,129694204,211,211,211,211,0
|
|
20240102,145700,129694204,211,212,212,211,5023
|
|
20240102,145600,128634328,213,213,213,213,744
|
|
20240102,145500,128475856,213,213,213,213,4000
|
|
20240102,145400,127623856,213,213,213,213,0
|
|
20240102,145300,127623856,213,212,213,212,43
|
|
20240102,145200,127614738,213,213,213,213,0
|
|
20240102,145100,127614738,213,213,213,213,1
|
|
20240102,145000,127614525,213,212,213,211,4045
|
|
20240102,144900,126758940,213,214,215,213,12128
|
|
20240102,144800,124158663,214,214,215,214,7682
|
|
20240102,144700,122514670,215,215,215,215,0
|
|
20240102,144600,122514670,215,215,215,215,0
|
|
20240102,144500,122514670,215,215,215,215,0
|
|
20240102,144400,122514670,215,213,215,213,6000
|
|
20240102,144300,121235266,213,212,213,212,60
|
|
20240102,144200,121222496,213,213,213,213,21
|
|
20240102,144100,121218023,212,212,212,212,1000
|
|
20240102,144000,121006023,212,212,214,212,11149
|
|
20240102,143900,118625003,212,212,212,212,23048
|
|
20240102,143800,113738827,212,212,212,212,10965
|
|
20240102,143700,111414247,212,212,212,212,1
|
|
20240102,143600,111414035,212,211,212,211,742
|
|
20240102,143500,111256751,212,212,212,212,1364
|
|
20240102,143400,110967583,212,211,212,211,104
|
|
20240102,143300,110945637,211,211,211,211,29259
|
|
20240102,143200,104771988,211,211,211,211,0
|
|
20240102,143100,104771988,211,211,211,211,347
|
|
20240102,143000,104698771,211,210,211,210,101
|
|
20240102,142900,104677560,211,211,211,211,30
|
|
20240102,142800,104671230,211,211,211,211,1
|
|
20240102,142700,104671019,210,210,210,210,0
|
|
20240102,142600,104671019,210,210,211,209,5404
|
|
20240102,142500,103532038,211,211,211,211,6
|
|
20240102,142400,103530772,211,211,211,211,29
|
|
20240102,142300,103524653,210,210,210,210,700
|
|
20240102,142200,103377653,210,210,210,210,20894
|
|
20240102,142100,98989913,210,210,210,210,11
|
|
20240102,142000,98987603,209,209,209,209,0
|
|
20240102,141900,98987603,209,209,209,209,1
|
|
20240102,141800,98987394,209,209,209,209,3
|
|
20240102,141700,98986767,209,209,209,209,292
|
|
20240102,141600,98925739,210,210,210,210,0
|
|
20240102,141500,98925739,210,209,210,209,5000
|
|
20240102,141400,97875789,210,210,210,210,2
|
|
20240102,141300,97875369,210,210,210,210,25
|
|
20240102,141200,97870119,210,210,210,210,300
|
|
20240102,141100,97807119,210,209,210,209,830
|
|
20240102,141000,97633617,209,209,209,209,1208
|
|
20240102,140900,97381145,209,209,209,209,800
|
|
20240102,140800,97213945,209,209,209,209,150
|
|
20240102,140700,97182595,210,210,210,210,0
|
|
20240102,140600,97182595,210,210,210,210,0
|
|
20240102,140500,97182595,210,210,210,210,2
|
|
20240102,140400,97182175,210,210,210,210,0
|
|
20240102,140300,97182175,210,210,210,210,250
|
|
20240102,140200,97129675,210,210,210,210,0
|
|
20240102,140100,97129675,210,210,210,210,70
|
|
20240102,140000,97114975,210,210,210,210,0
|
|
20240102,135900,97114975,210,210,210,210,0
|
|
20240102,135800,97114975,210,210,210,210,1
|
|
20240102,135700,97114765,209,209,209,209,0
|
|
20240102,135600,97114765,209,209,209,209,10024
|
|
20240102,135500,95019749,209,208,209,208,350
|
|
20240102,135400,94946649,208,209,209,208,44
|
|
20240102,135300,94937475,208,208,208,208,50
|
|
20240102,135200,94927075,208,208,208,208,2000
|
|
20240102,135100,94511075,208,208,208,208,8
|
|
20240102,135000,94509411,209,209,209,209,0
|
|
20240102,134900,94509411,209,209,209,209,9
|
|
20240102,134800,94507530,210,210,210,210,0
|
|
20240102,134700,94507530,210,210,210,210,0
|
|
20240102,134600,94507530,210,209,210,209,1552
|
|
20240102,134500,94181611,208,208,208,208,10940
|
|
20240102,134400,91906091,209,209,209,209,103
|
|
20240102,134300,91884564,207,208,208,207,14869
|
|
20240102,134200,88797990,208,208,208,208,0
|
|
20240102,134100,88797990,208,209,209,208,3827
|
|
20240102,134000,87998152,209,209,209,209,1878
|
|
20240102,133900,87605650,209,209,209,209,41
|
|
20240102,133800,87597081,208,208,208,208,707
|
|
20240102,133700,87450025,209,209,209,208,34
|
|
20240102,133600,87442923,209,209,209,209,0
|
|
20240102,133500,87442923,209,209,209,209,0
|
|
20240102,133400,87442923,209,209,209,209,0
|
|
20240102,133300,87442923,209,209,209,209,3690
|
|
20240102,133200,86671713,209,209,209,209,50
|
|
20240102,133100,86661263,209,209,209,209,411
|
|
20240102,133000,86575364,210,210,210,210,3
|
|
20240102,132900,86574734,210,210,210,210,0
|
|
20240102,132800,86574734,210,210,210,210,1861
|
|
20240102,132700,86183924,210,210,210,210,0
|
|
20240102,132600,86183924,210,210,210,210,10005
|
|
20240102,132500,84082874,209,209,209,209,7093
|
|
20240102,132400,82600437,209,209,209,209,10001
|
|
20240102,132300,80510228,209,209,209,209,0
|
|
20240102,132200,80510228,209,209,209,209,27
|
|
20240102,132100,80504585,209,209,209,209,0
|
|
20240102,132000,80504585,209,209,209,209,0
|
|
20240102,131900,80504585,209,209,209,209,1
|
|
20240102,131800,80504376,208,208,208,208,9989
|
|
20240102,131700,78426664,208,209,209,208,9752
|
|
20240102,131600,76398236,209,209,209,209,9
|
|
20240102,131500,76396355,208,208,208,208,1
|
|
20240102,131400,76396147,208,208,208,208,1
|
|
20240102,131300,76395939,207,207,207,207,50
|
|
20240102,131200,76385589,209,209,209,209,0
|
|
20240102,131100,76385589,209,208,209,207,19671
|
|
20240102,131000,72294020,206,208,208,206,17
|
|
20240102,130900,72290516,206,206,206,206,7
|
|
20240102,130800,72289074,208,208,208,208,0
|
|
20240102,130700,72289074,208,208,208,208,0
|
|
20240102,130600,72289074,208,208,208,208,0
|
|
20240102,130500,72289074,208,208,208,208,58
|
|
20240102,130400,72277010,206,206,206,206,100
|
|
20240102,130300,72256410,208,208,208,208,20
|
|
20240102,130200,72252250,208,208,208,208,0
|
|
20240102,130100,72252250,208,208,208,208,0
|
|
20240102,130000,72252250,208,208,208,208,30
|
|
20240102,125900,72246010,206,208,208,206,2
|
|
20240102,125800,72245596,208,206,208,206,419
|
|
20240102,125700,72159268,208,208,208,208,1
|
|
20240102,125600,72159060,207,207,207,207,711
|
|
20240102,125500,72011883,206,206,206,206,7041
|
|
20240102,125400,70561437,208,208,208,208,0
|
|
20240102,125300,70561437,208,208,208,208,0
|
|
20240102,125200,70561437,208,208,208,208,0
|
|
20240102,125100,70561437,208,208,208,208,0
|
|
20240102,125000,70561437,208,208,208,208,0
|
|
20240102,124900,70561437,208,208,208,208,4
|
|
20240102,124800,70560605,208,208,208,208,1000
|
|
20240102,124700,70352605,208,207,208,207,94
|
|
20240102,124600,70333077,208,206,208,206,15
|
|
20240102,124500,70329985,207,207,207,207,10724
|
|
20240102,124400,68110117,206,206,206,206,150
|
|
20240102,124300,68079217,207,207,207,207,0
|
|
20240102,124200,68079217,207,207,207,207,0
|
|
20240102,124100,68079217,207,207,207,207,0
|
|
20240102,124000,68079217,207,207,207,207,50
|
|
20240102,123900,68068867,207,206,207,206,103
|
|
20240102,123800,68047628,205,205,205,205,5500
|
|
20240102,123700,66920128,206,205,206,205,3397
|
|
20240102,123600,66222740,205,205,205,205,0
|
|
20240102,123500,66222740,205,207,207,205,91
|
|
20240102,123400,66204063,206,206,206,206,11131
|
|
20240102,123300,63911077,205,205,205,205,0
|
|
20240102,123200,63911077,205,205,205,205,5000
|
|
20240102,123100,62886077,205,205,205,205,5
|
|
20240102,123000,62885052,205,205,205,205,304
|
|
20240102,122900,62822732,205,205,205,205,0
|
|
20240102,122800,62822732,205,205,205,205,30
|
|
20240102,122700,62816582,205,205,205,205,4758
|
|
20240102,122600,61841192,205,205,205,205,0
|
|
20240102,122500,61841192,205,205,205,205,0
|
|
20240102,122400,61841192,205,205,205,205,0
|
|
20240102,122300,61841192,205,205,205,205,242
|
|
20240102,122200,61791582,206,205,206,205,12964
|
|
20240102,122100,59133961,203,204,204,203,646
|
|
20240102,122000,59002221,204,204,204,204,0
|
|
20240102,121900,59002221,204,204,204,204,8000
|
|
20240102,121800,57370221,204,205,205,204,1058
|
|
20240102,121700,57154331,205,205,205,205,50
|
|
20240102,121600,57144081,205,205,205,205,0
|
|
20240102,121500,57144081,205,205,205,205,0
|
|
20240102,121400,57144081,205,205,205,205,0
|
|
20240102,121300,57144081,205,205,205,205,17
|
|
20240102,121200,57140596,205,205,205,205,0
|
|
20240102,121100,57140596,205,206,206,205,593
|
|
20240102,121000,57019025,206,206,206,206,33
|
|
20240102,120900,57012227,206,206,206,206,23
|
|
20240102,120800,57007489,206,206,206,206,0
|
|
20240102,120700,57007489,206,206,206,206,0
|
|
20240102,120600,57007489,206,206,206,206,0
|
|
20240102,120500,57007489,206,206,206,206,16
|
|
20240102,120400,57004193,206,205,206,205,19
|
|
20240102,120300,57000297,205,205,205,205,0
|
|
20240102,120200,57000297,205,205,205,205,0
|
|
20240102,120100,57000297,205,205,205,205,163
|
|
20240102,120000,56966882,205,205,205,205,542
|
|
20240102,115900,56855772,205,205,205,205,20
|
|
20240102,115800,56851672,205,205,205,205,1
|
|
20240102,115700,56851467,205,205,205,205,0
|
|
20240102,115600,56851467,205,205,205,205,18
|
|
20240102,115500,56847777,204,204,204,204,20002
|
|
20240102,115400,52767369,204,206,206,204,966
|
|
20240102,115300,52570095,206,206,206,206,22
|
|
20240102,115200,52565563,205,205,205,205,0
|
|
20240102,115100,52565563,205,205,205,205,0
|
|
20240102,115000,52565563,205,206,206,205,8
|
|
20240102,114900,52563922,206,206,206,206,1
|
|
20240102,114800,52563716,205,206,206,205,2001
|
|
20240102,114700,52153510,205,205,205,205,1
|
|
20240102,114600,52153305,205,205,205,205,50
|
|
20240102,114500,52143055,206,206,206,206,0
|
|
20240102,114400,52143055,206,206,206,206,0
|
|
20240102,114300,52143055,206,206,206,206,0
|
|
20240102,114200,52143055,206,206,206,206,0
|
|
20240102,114100,52143055,206,205,206,205,9
|
|
20240102,114000,52141208,205,205,205,205,0
|
|
20240102,113900,52141208,205,205,205,205,0
|
|
20240102,113800,52141208,205,205,205,205,10000
|
|
20240102,113700,50091208,206,206,206,206,15
|
|
20240102,113600,50088118,206,206,206,206,0
|
|
20240102,113500,50088118,206,206,206,206,0
|
|
20240102,113400,50088118,206,206,206,206,0
|
|
20240102,113300,50088118,206,206,206,206,0
|
|
20240102,113200,50088118,206,206,206,206,10
|
|
20240102,113100,50086058,206,206,206,206,0
|
|
20240102,113000,50086058,206,206,206,206,200
|
|
20240102,112900,50044858,206,206,206,206,507
|
|
20240102,112800,49940416,206,206,206,206,0
|
|
20240102,112700,49940416,206,206,206,206,59
|
|
20240102,112600,49928262,206,206,206,206,0
|
|
20240102,112500,49928262,206,206,206,206,41
|
|
20240102,112400,49919816,206,206,206,206,299
|
|
20240102,112300,49858222,206,206,206,206,41
|
|
20240102,112200,49849776,205,205,205,205,0
|
|
20240102,112100,49849776,205,205,205,205,50
|
|
20240102,112000,49839526,206,206,206,206,0
|
|
20240102,111900,49839526,206,206,206,206,0
|
|
20240102,111800,49839526,206,206,206,206,1
|
|
20240102,111700,49839320,205,205,205,205,1050
|
|
20240102,111600,49624070,205,205,205,205,101
|
|
20240102,111500,49603365,206,206,206,206,500
|
|
20240102,111400,49500365,206,206,206,206,300
|
|
20240102,111300,49438565,206,206,206,206,0
|
|
20240102,111200,49438565,206,206,206,206,472
|
|
20240102,111100,49341333,206,204,206,204,346
|
|
20240102,111000,49270388,205,205,205,205,0
|
|
20240102,110900,49270388,205,205,205,205,5314
|
|
20240102,110800,48181018,205,206,206,205,1003
|
|
20240102,110700,47974401,206,206,206,206,0
|
|
20240102,110600,47974401,206,206,206,206,0
|
|
20240102,110500,47974401,206,206,206,206,0
|
|
20240102,110400,47974401,206,206,206,205,419
|
|
20240102,110300,47888437,205,205,205,205,0
|
|
20240102,110200,47888437,205,205,205,205,0
|
|
20240102,110100,47888437,205,205,205,205,166
|
|
20240102,110000,47854407,205,205,205,205,40050
|
|
20240102,105900,39644157,205,205,205,205,40265
|
|
20240102,105800,31389832,206,206,206,206,0
|
|
20240102,105700,31389832,206,206,206,206,0
|
|
20240102,105600,31389832,206,206,206,206,0
|
|
20240102,105500,31389832,206,206,206,206,0
|
|
20240102,105400,31389832,206,206,206,206,0
|
|
20240102,105300,31389832,206,206,206,206,0
|
|
20240102,105200,31389832,206,206,206,206,0
|
|
20240102,105100,31389832,206,206,206,206,11
|
|
20240102,105000,31387566,206,206,206,206,68
|
|
20240102,104900,31373558,206,206,206,206,24
|
|
20240102,104800,31368614,206,206,206,206,2
|
|
20240102,104700,31368202,206,206,206,206,106
|
|
20240102,104600,31346366,206,205,206,205,5511
|
|
20240102,104500,30216606,205,205,205,205,4
|
|
20240102,104400,30215786,206,206,206,206,6
|
|
20240102,104300,30214550,206,206,206,206,0
|
|
20240102,104200,30214550,206,206,206,206,0
|
|
20240102,104100,30214550,206,206,206,206,0
|
|
20240102,104000,30214550,206,206,206,206,120
|
|
20240102,103900,30189830,206,204,206,204,1365
|
|
20240102,103800,29911360,206,206,206,206,0
|
|
20240102,103700,29911360,206,204,206,204,481
|
|
20240102,103600,29813234,206,206,206,204,30316
|
|
20240102,103500,23601782,207,207,207,207,0
|
|
20240102,103400,23601782,207,207,207,207,0
|
|
20240102,103300,23601782,207,207,207,207,1360
|
|
20240102,103200,23320262,207,207,207,207,6
|
|
20240102,103100,23319020,205,206,206,205,3058
|
|
20240102,103000,22691130,205,205,205,205,594
|
|
20240102,102900,22569360,205,206,206,205,9400
|
|
20240102,102800,20634473,207,207,207,207,9357
|
|
20240102,102700,18697574,207,207,207,207,521
|
|
20240102,102600,18589727,207,207,207,207,0
|
|
20240102,102500,18589727,207,207,207,207,6429
|
|
20240102,102400,17258924,207,206,207,206,2619
|
|
20240102,102300,16717007,207,207,207,207,31
|
|
20240102,102200,16710590,206,206,206,206,30
|
|
20240102,102100,16704410,206,206,206,206,152
|
|
20240102,102000,16673098,206,206,206,206,10020
|
|
20240102,101900,14608978,206,206,206,206,4970
|
|
20240102,101800,13585158,206,206,206,205,940
|
|
20240102,101700,13391519,206,206,206,206,3955
|
|
20240102,101600,12576789,206,205,206,205,16000
|
|
20240102,101500,9288736,204,204,204,204,62
|
|
20240102,101400,9276088,204,204,204,204,2363
|
|
20240102,101300,8794036,204,203,204,203,1007
|
|
20240102,101200,8588609,204,205,205,204,649
|
|
20240102,101100,8456112,204,205,205,204,13018
|
|
20240102,101000,5800435,205,205,205,205,73
|
|
20240102,100900,5785470,205,203,205,203,18
|
|
20240102,100800,5781801,204,203,204,203,1784
|
|
20240102,100700,5419637,204,204,204,204,12
|
|
20240102,100600,5417189,204,203,204,203,102
|
|
20240102,100500,5396471,203,203,204,203,9737
|
|
20240102,100400,3419848,204,203,204,203,1879
|
|
20240102,100300,3037399,203,203,203,203,17
|
|
20240102,100200,3033948,203,202,203,202,293
|
|
20240102,100100,2974644,202,202,202,202,11370
|
|
20240102,100000,677904,202,201,202,201,3372
|