663 lines
29 KiB
CSV
663 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,200000,145470168,204,204,204,204,1004
|
|
20240105,195900,145470168,204,204,204,204,0
|
|
20240105,195800,145470168,204,204,204,204,0
|
|
20240105,195700,145470168,204,204,204,204,0
|
|
20240105,195600,145470168,204,204,204,204,0
|
|
20240105,195500,145470168,204,204,204,204,0
|
|
20240105,195400,145470168,204,204,204,204,0
|
|
20240105,195300,145470168,204,204,204,204,0
|
|
20240105,195200,145470168,204,204,204,204,0
|
|
20240105,195100,145470168,204,204,204,204,0
|
|
20240105,195000,145470168,204,204,204,204,0
|
|
20240105,194900,145470168,204,204,204,204,0
|
|
20240105,194800,145470168,204,204,204,204,0
|
|
20240105,194700,145470168,204,204,204,204,0
|
|
20240105,194600,145470168,204,204,204,204,0
|
|
20240105,194500,145470168,204,204,204,204,0
|
|
20240105,194400,145470168,204,204,204,204,0
|
|
20240105,194300,145470168,204,204,204,204,0
|
|
20240105,194200,145470168,204,204,204,204,0
|
|
20240105,194100,145470168,204,204,204,204,0
|
|
20240105,194000,145470168,204,204,204,204,0
|
|
20240105,193900,145470168,204,204,204,204,0
|
|
20240105,193800,145470168,204,204,204,204,0
|
|
20240105,193700,145470168,204,204,204,204,0
|
|
20240105,193600,145470168,204,204,204,204,0
|
|
20240105,193500,145470168,204,204,204,204,0
|
|
20240105,193400,145470168,204,204,204,204,0
|
|
20240105,193300,145470168,204,204,204,204,0
|
|
20240105,193200,145470168,204,204,204,204,0
|
|
20240105,193100,145470168,204,204,204,204,0
|
|
20240105,193000,145470168,204,204,204,204,1004
|
|
20240105,192900,145470168,204,204,204,204,0
|
|
20240105,192800,145470168,204,204,204,204,0
|
|
20240105,192700,145470168,204,204,204,204,0
|
|
20240105,192600,145470168,204,204,204,204,0
|
|
20240105,192500,145470168,204,204,204,204,0
|
|
20240105,192400,145470168,204,204,204,204,0
|
|
20240105,192300,145470168,204,204,204,204,0
|
|
20240105,192200,145470168,204,204,204,204,0
|
|
20240105,192100,145470168,204,204,204,204,0
|
|
20240105,192000,145470168,204,204,204,204,0
|
|
20240105,191900,145470168,204,204,204,204,0
|
|
20240105,191800,145470168,204,204,204,204,0
|
|
20240105,191700,145470168,204,204,204,204,0
|
|
20240105,191600,145470168,204,204,204,204,0
|
|
20240105,191500,145470168,204,204,204,204,0
|
|
20240105,191400,145470168,204,204,204,204,0
|
|
20240105,191300,145470168,204,204,204,204,0
|
|
20240105,191200,145470168,204,204,204,204,0
|
|
20240105,191100,145470168,204,204,204,204,0
|
|
20240105,191000,145470168,204,204,204,204,0
|
|
20240105,190900,145470168,204,204,204,204,0
|
|
20240105,190800,145470168,204,204,204,204,0
|
|
20240105,190700,145470168,204,204,204,204,0
|
|
20240105,190600,145470168,204,204,204,204,0
|
|
20240105,190500,145470168,204,204,204,204,0
|
|
20240105,190400,145470168,204,204,204,204,0
|
|
20240105,190300,145470168,204,204,204,204,0
|
|
20240105,190200,145470168,204,204,204,204,0
|
|
20240105,190100,145470168,204,204,204,204,0
|
|
20240105,190000,145470168,204,204,204,204,1004
|
|
20240105,185900,145470168,204,204,204,204,0
|
|
20240105,185800,145470168,204,204,204,204,0
|
|
20240105,185700,145470168,204,204,204,204,0
|
|
20240105,185600,145470168,204,204,204,204,0
|
|
20240105,185500,145470168,204,204,204,204,0
|
|
20240105,185400,145470168,204,204,204,204,0
|
|
20240105,185300,145470168,204,204,204,204,0
|
|
20240105,185200,145470168,204,204,204,204,0
|
|
20240105,185100,145470168,204,204,204,204,0
|
|
20240105,185000,145470168,204,204,204,204,0
|
|
20240105,184900,145470168,204,204,204,204,0
|
|
20240105,184800,145470168,204,204,204,204,0
|
|
20240105,184700,145470168,204,204,204,204,0
|
|
20240105,184600,145470168,204,204,204,204,0
|
|
20240105,184500,145470168,204,204,204,204,0
|
|
20240105,184400,145470168,204,204,204,204,0
|
|
20240105,184300,145470168,204,204,204,204,0
|
|
20240105,184200,145470168,204,204,204,204,0
|
|
20240105,184100,145470168,204,204,204,204,0
|
|
20240105,184000,145470168,204,204,204,204,0
|
|
20240105,183900,145470168,204,204,204,204,0
|
|
20240105,183800,145470168,204,204,204,204,0
|
|
20240105,183700,145470168,204,204,204,204,0
|
|
20240105,183600,145470168,204,204,204,204,0
|
|
20240105,183500,145470168,204,204,204,204,0
|
|
20240105,183400,145470168,204,204,204,204,0
|
|
20240105,183300,145470168,204,204,204,204,0
|
|
20240105,183200,145470168,204,204,204,204,0
|
|
20240105,183100,145470168,204,204,204,204,0
|
|
20240105,183000,145470168,204,204,204,204,1004
|
|
20240105,182900,145470168,204,204,204,204,0
|
|
20240105,182800,145470168,204,204,204,204,0
|
|
20240105,182700,145470168,204,204,204,204,0
|
|
20240105,182600,145470168,204,204,204,204,0
|
|
20240105,182500,145470168,204,204,204,204,0
|
|
20240105,182400,145470168,204,204,204,204,0
|
|
20240105,182300,145470168,204,204,204,204,0
|
|
20240105,182200,145470168,204,204,204,204,0
|
|
20240105,182100,145470168,204,204,204,204,0
|
|
20240105,182000,145470168,204,204,204,204,0
|
|
20240105,181900,145470168,204,204,204,204,0
|
|
20240105,181800,145470168,204,204,204,204,0
|
|
20240105,181700,145470168,204,204,204,204,0
|
|
20240105,181600,145470168,204,204,204,204,0
|
|
20240105,181500,145470168,204,204,204,204,0
|
|
20240105,181400,145470168,204,204,204,204,0
|
|
20240105,181300,145470168,204,204,204,204,0
|
|
20240105,181200,145470168,204,204,204,204,0
|
|
20240105,181100,145470168,204,204,204,204,0
|
|
20240105,181000,145470168,204,204,204,204,0
|
|
20240105,180900,145470168,204,204,204,204,0
|
|
20240105,180800,145470168,204,204,204,204,0
|
|
20240105,180700,145470168,204,204,204,204,0
|
|
20240105,180600,145470168,204,204,204,204,0
|
|
20240105,180500,145470168,204,204,204,204,0
|
|
20240105,180400,145470168,204,204,204,204,0
|
|
20240105,180300,145470168,204,204,204,204,0
|
|
20240105,180200,145470168,204,204,204,204,0
|
|
20240105,180100,145470168,204,204,204,204,0
|
|
20240105,180000,145470168,204,204,204,204,1004
|
|
20240105,175900,145470168,204,204,204,204,0
|
|
20240105,175800,145470168,204,204,204,204,0
|
|
20240105,175700,145470168,204,204,204,204,0
|
|
20240105,175600,145470168,204,204,204,204,0
|
|
20240105,175500,145470168,204,204,204,204,0
|
|
20240105,175400,145470168,204,204,204,204,0
|
|
20240105,175300,145470168,204,204,204,204,0
|
|
20240105,175200,145470168,204,204,204,204,0
|
|
20240105,175100,145470168,204,204,204,204,0
|
|
20240105,175000,145470168,204,204,204,204,0
|
|
20240105,174900,145470168,204,204,204,204,0
|
|
20240105,174800,145470168,204,204,204,204,0
|
|
20240105,174700,145470168,204,204,204,204,0
|
|
20240105,174600,145470168,204,204,204,204,0
|
|
20240105,174500,145470168,204,204,204,204,0
|
|
20240105,174400,145470168,204,204,204,204,0
|
|
20240105,174300,145470168,204,204,204,204,0
|
|
20240105,174200,145470168,204,204,204,204,0
|
|
20240105,174100,145470168,204,204,204,204,0
|
|
20240105,174000,145470168,204,204,204,204,0
|
|
20240105,173900,145470168,204,204,204,204,0
|
|
20240105,173800,145470168,204,204,204,204,0
|
|
20240105,173700,145470168,204,204,204,204,0
|
|
20240105,173600,145470168,204,204,204,204,0
|
|
20240105,173500,145470168,204,204,204,204,0
|
|
20240105,173400,145470168,204,204,204,204,0
|
|
20240105,173300,145470168,204,204,204,204,0
|
|
20240105,173200,145470168,204,204,204,204,0
|
|
20240105,173100,145470168,204,204,204,204,0
|
|
20240105,173000,145470168,204,204,204,204,1004
|
|
20240105,172900,145470168,204,204,204,204,0
|
|
20240105,172800,145470168,204,204,204,204,0
|
|
20240105,172700,145470168,204,204,204,204,0
|
|
20240105,172600,145470168,204,204,204,204,0
|
|
20240105,172500,145470168,204,204,204,204,0
|
|
20240105,172400,145470168,204,204,204,204,0
|
|
20240105,172300,145470168,204,204,204,204,0
|
|
20240105,172200,145470168,204,204,204,204,0
|
|
20240105,172100,145470168,204,204,204,204,0
|
|
20240105,172000,145470168,204,204,204,204,0
|
|
20240105,171900,145470168,204,204,204,204,0
|
|
20240105,171800,145470168,204,204,204,204,0
|
|
20240105,171700,145470168,204,204,204,204,0
|
|
20240105,171600,145470168,204,204,204,204,0
|
|
20240105,171500,145470168,204,204,204,204,0
|
|
20240105,171400,145470168,204,204,204,204,0
|
|
20240105,171300,145470168,204,204,204,204,0
|
|
20240105,171200,145470168,204,204,204,204,0
|
|
20240105,171100,145470168,204,204,204,204,0
|
|
20240105,171000,145470168,204,204,204,204,0
|
|
20240105,170900,145470168,204,204,204,204,0
|
|
20240105,170800,145470168,204,204,204,204,0
|
|
20240105,170700,145470168,204,204,204,204,0
|
|
20240105,170600,145470168,204,204,204,204,0
|
|
20240105,170500,145470168,204,204,204,204,0
|
|
20240105,170400,145470168,204,204,204,204,0
|
|
20240105,170300,145470168,204,204,204,204,0
|
|
20240105,170200,145470168,204,204,204,204,0
|
|
20240105,170100,145470168,204,204,204,204,0
|
|
20240105,170000,145470168,204,204,204,204,1004
|
|
20240105,165900,145470168,204,204,204,204,0
|
|
20240105,165800,145470168,204,204,204,204,0
|
|
20240105,165700,145470168,204,204,204,204,0
|
|
20240105,165600,145470168,204,204,204,204,0
|
|
20240105,165500,145470168,204,204,204,204,0
|
|
20240105,165400,145470168,204,204,204,204,0
|
|
20240105,165300,145470168,204,204,204,204,0
|
|
20240105,165200,145470168,204,204,204,204,0
|
|
20240105,165100,145470168,204,204,204,204,0
|
|
20240105,165000,145470168,204,204,204,204,0
|
|
20240105,164900,145470168,204,204,204,204,0
|
|
20240105,164800,145470168,204,204,204,204,0
|
|
20240105,164700,145470168,204,204,204,204,0
|
|
20240105,164600,145470168,204,204,204,204,0
|
|
20240105,164500,145470168,204,204,204,204,0
|
|
20240105,164400,145470168,204,204,204,204,0
|
|
20240105,164300,145470168,204,204,204,204,0
|
|
20240105,164200,145470168,204,204,204,204,0
|
|
20240105,164100,145470168,204,204,204,204,0
|
|
20240105,164000,145470168,204,204,204,204,0
|
|
20240105,163900,145470168,204,204,204,204,0
|
|
20240105,163800,145470168,204,204,204,204,0
|
|
20240105,163700,145470168,204,204,204,204,0
|
|
20240105,163600,145470168,204,204,204,204,0
|
|
20240105,163500,145470168,204,204,204,204,0
|
|
20240105,163400,145470168,204,204,204,204,0
|
|
20240105,163300,145470168,204,204,204,204,0
|
|
20240105,163200,145470168,204,204,204,204,0
|
|
20240105,163100,145470168,204,204,204,204,0
|
|
20240105,163000,145470168,204,204,204,204,1004
|
|
20240105,162900,145470168,204,204,204,204,0
|
|
20240105,162800,145470168,204,204,204,204,0
|
|
20240105,162700,145470168,204,204,204,204,0
|
|
20240105,162600,145470168,204,204,204,204,0
|
|
20240105,162500,145470168,204,204,204,204,0
|
|
20240105,162400,145470168,204,204,204,204,0
|
|
20240105,162300,145470168,204,204,204,204,0
|
|
20240105,162200,145470168,204,204,204,204,0
|
|
20240105,162100,145470168,204,204,204,204,0
|
|
20240105,162000,145470168,204,204,204,204,0
|
|
20240105,161900,145470168,204,204,204,204,0
|
|
20240105,161800,145470168,204,204,204,204,0
|
|
20240105,161700,145470168,204,204,204,204,0
|
|
20240105,161600,145470168,204,204,204,204,0
|
|
20240105,161500,145470168,204,204,204,204,0
|
|
20240105,161400,145470168,204,204,204,204,0
|
|
20240105,161300,145470168,204,204,204,204,0
|
|
20240105,161200,145470168,204,204,204,204,0
|
|
20240105,161100,145470168,204,204,204,204,0
|
|
20240105,161000,145470168,204,204,204,204,0
|
|
20240105,160900,145470168,204,204,204,204,0
|
|
20240105,160800,145470168,204,204,204,204,0
|
|
20240105,160700,145470168,204,204,204,204,0
|
|
20240105,160600,145470168,204,204,204,204,0
|
|
20240105,160500,145470168,204,204,204,204,0
|
|
20240105,160400,145470168,204,204,204,204,0
|
|
20240105,160300,145470168,204,204,204,204,0
|
|
20240105,160200,145470168,204,204,204,204,0
|
|
20240105,160100,145470168,204,204,204,204,0
|
|
20240105,160000,145470168,204,204,204,204,1004
|
|
20240105,155900,145470168,204,204,204,204,0
|
|
20240105,155800,145470168,204,204,204,204,0
|
|
20240105,155700,145470168,204,204,204,204,0
|
|
20240105,155600,145470168,204,204,204,204,0
|
|
20240105,155500,145470168,204,204,204,204,0
|
|
20240105,155400,145470168,204,204,204,204,0
|
|
20240105,155300,145470168,204,204,204,204,0
|
|
20240105,155200,145470168,204,204,204,204,0
|
|
20240105,155100,145470168,204,204,204,204,0
|
|
20240105,155000,145470168,204,204,204,204,0
|
|
20240105,154900,145470168,204,204,204,204,0
|
|
20240105,154800,145470168,204,204,204,204,0
|
|
20240105,154700,145470168,204,204,204,204,0
|
|
20240105,154600,145470168,204,204,204,204,0
|
|
20240105,154500,145470168,204,204,204,204,0
|
|
20240105,154400,145470168,204,204,204,204,0
|
|
20240105,154300,145470168,204,204,204,204,0
|
|
20240105,154200,145470168,204,204,204,204,0
|
|
20240105,154100,145470168,204,204,204,204,0
|
|
20240105,154000,145470168,204,204,204,204,0
|
|
20240105,153900,145470168,204,204,204,204,0
|
|
20240105,153800,145470168,204,204,204,204,0
|
|
20240105,153700,145470168,204,204,204,204,0
|
|
20240105,153600,145470168,204,204,204,204,0
|
|
20240105,153500,145470168,204,204,204,204,0
|
|
20240105,153400,145470168,204,204,204,204,0
|
|
20240105,153300,145470168,204,204,204,204,0
|
|
20240105,153200,145470168,204,204,204,204,0
|
|
20240105,153100,145470168,204,204,204,204,0
|
|
20240105,153000,145470168,204,204,204,204,2008
|
|
20240105,152900,145265352,206,206,206,206,0
|
|
20240105,152800,145265352,206,206,206,206,0
|
|
20240105,152700,145265352,206,206,206,206,0
|
|
20240105,152600,145265352,206,206,206,206,0
|
|
20240105,152500,145265352,206,206,206,206,0
|
|
20240105,152400,145265352,206,206,206,206,0
|
|
20240105,152300,145265352,206,206,206,206,0
|
|
20240105,152200,145265352,206,206,206,206,0
|
|
20240105,152100,145265352,206,206,206,206,0
|
|
20240105,152000,145265352,206,206,206,206,0
|
|
20240105,151900,145265352,206,204,206,204,936
|
|
20240105,151800,145072596,206,206,206,206,933
|
|
20240105,151700,144880398,206,205,206,205,1900
|
|
20240105,151600,144490847,205,205,205,205,129
|
|
20240105,151500,144464402,205,205,205,205,0
|
|
20240105,151400,144464402,205,204,205,204,13
|
|
20240105,151300,144461749,204,204,204,204,2416
|
|
20240105,151200,143968885,206,205,206,205,6586
|
|
20240105,151100,142612271,206,206,206,206,1
|
|
20240105,151000,142612065,203,204,206,203,62
|
|
20240105,150900,142599472,206,205,206,205,2974
|
|
20240105,150800,141989801,204,204,204,204,1500
|
|
20240105,150700,141683801,205,205,205,205,0
|
|
20240105,150600,141683801,205,205,205,203,5598
|
|
20240105,150500,140545346,205,205,205,205,0
|
|
20240105,150400,140545346,205,205,205,205,1
|
|
20240105,150300,140545141,204,204,204,204,0
|
|
20240105,150200,140545141,204,204,204,204,0
|
|
20240105,150100,140545141,204,204,204,204,0
|
|
20240105,150000,140545141,204,205,205,204,18002
|
|
20240105,145900,136872731,205,205,205,205,0
|
|
20240105,145800,136872731,205,204,205,204,16010
|
|
20240105,145700,133600691,206,206,206,206,0
|
|
20240105,145600,133600691,206,206,206,206,0
|
|
20240105,145500,133600691,206,206,206,206,0
|
|
20240105,145400,133600691,206,206,206,206,0
|
|
20240105,145300,133600691,206,206,206,206,0
|
|
20240105,145200,133600691,206,206,206,206,0
|
|
20240105,145100,133600691,206,206,206,206,0
|
|
20240105,145000,133600691,206,206,206,206,88
|
|
20240105,144900,133582563,205,205,205,205,5
|
|
20240105,144800,133581538,206,206,206,206,0
|
|
20240105,144700,133581538,206,205,206,205,32
|
|
20240105,144600,133574962,205,205,205,205,30
|
|
20240105,144500,133568812,206,206,206,206,0
|
|
20240105,144400,133568812,206,206,206,206,0
|
|
20240105,144300,133568812,206,206,206,206,0
|
|
20240105,144200,133568812,206,205,206,205,450
|
|
20240105,144100,133476554,205,205,205,205,1658
|
|
20240105,144000,133136664,205,205,205,205,0
|
|
20240105,143900,133136664,205,205,205,205,0
|
|
20240105,143800,133136664,205,205,205,205,0
|
|
20240105,143700,133136664,205,205,205,205,0
|
|
20240105,143600,133136664,205,205,205,205,80
|
|
20240105,143500,133120264,205,205,205,205,0
|
|
20240105,143400,133120264,205,205,205,205,3000
|
|
20240105,143300,132505264,205,204,205,204,13070
|
|
20240105,143200,129838844,204,204,204,204,10
|
|
20240105,143100,129836804,204,204,204,204,88
|
|
20240105,143000,129818852,204,204,204,204,1000
|
|
20240105,142900,129614852,204,205,205,204,8352
|
|
20240105,142800,127910044,206,205,206,205,8008
|
|
20240105,142700,126268401,207,207,207,207,0
|
|
20240105,142600,126268401,207,207,207,207,0
|
|
20240105,142500,126268401,207,205,207,205,56
|
|
20240105,142400,126256811,207,206,207,206,1593
|
|
20240105,142300,125928547,206,206,206,206,0
|
|
20240105,142200,125928547,206,206,206,206,8000
|
|
20240105,142100,124280547,206,206,206,206,0
|
|
20240105,142000,124280547,206,206,206,206,500
|
|
20240105,141900,124177547,206,206,206,206,0
|
|
20240105,141800,124177547,206,206,206,206,555
|
|
20240105,141700,124063217,205,205,205,205,0
|
|
20240105,141600,124063217,205,206,206,205,14524
|
|
20240105,141500,121071303,206,206,206,206,0
|
|
20240105,141400,121071303,206,206,206,206,0
|
|
20240105,141300,121071303,206,206,206,206,107
|
|
20240105,141200,121049261,205,206,206,205,30485
|
|
20240105,141100,114799829,206,206,206,206,1250
|
|
20240105,141000,114542329,205,205,205,205,0
|
|
20240105,140900,114542329,205,205,205,205,0
|
|
20240105,140800,114542329,205,205,205,205,0
|
|
20240105,140700,114542329,205,205,205,205,0
|
|
20240105,140600,114542329,205,205,205,205,1800
|
|
20240105,140500,114173329,205,205,205,205,8
|
|
20240105,140400,114171689,205,205,205,205,0
|
|
20240105,140300,114171689,205,205,205,205,0
|
|
20240105,140200,114171689,205,205,205,205,0
|
|
20240105,140100,114171689,205,205,205,205,0
|
|
20240105,140000,114171689,205,205,205,205,0
|
|
20240105,135900,114171689,205,205,205,205,0
|
|
20240105,135800,114171689,205,205,205,205,0
|
|
20240105,135700,114171689,205,205,205,205,50
|
|
20240105,135600,114161439,206,206,206,206,0
|
|
20240105,135500,114161439,206,206,206,206,0
|
|
20240105,135400,114161439,206,206,206,206,2500
|
|
20240105,135300,113646439,204,204,204,204,0
|
|
20240105,135200,113646439,204,204,204,204,0
|
|
20240105,135100,113646439,204,204,204,204,0
|
|
20240105,135000,113646439,204,204,204,204,0
|
|
20240105,134900,113646439,204,204,204,204,0
|
|
20240105,134800,113646439,204,204,204,204,0
|
|
20240105,134700,113646439,204,204,204,204,0
|
|
20240105,134600,113646439,204,204,204,204,0
|
|
20240105,134500,113646439,204,204,204,204,0
|
|
20240105,134400,113646439,204,204,204,204,0
|
|
20240105,134300,113646439,204,204,204,204,0
|
|
20240105,134200,113646439,204,204,204,204,0
|
|
20240105,134100,113646439,204,204,204,204,0
|
|
20240105,134000,113646439,204,204,204,204,0
|
|
20240105,133900,113646439,204,204,204,204,0
|
|
20240105,133800,113646439,204,204,204,204,0
|
|
20240105,133700,113646439,204,204,204,204,0
|
|
20240105,133600,113646439,204,204,204,204,0
|
|
20240105,133500,113646439,204,204,204,204,0
|
|
20240105,133400,113646439,204,204,204,204,0
|
|
20240105,133300,113646439,204,204,204,204,0
|
|
20240105,133200,113646439,204,204,204,204,0
|
|
20240105,133100,113646439,204,204,204,204,22
|
|
20240105,133000,113641951,205,205,205,205,4002
|
|
20240105,132900,112821541,206,206,206,206,0
|
|
20240105,132800,112821541,206,206,206,206,0
|
|
20240105,132700,112821541,206,206,206,206,0
|
|
20240105,132600,112821541,206,206,206,206,0
|
|
20240105,132500,112821541,206,206,206,206,0
|
|
20240105,132400,112821541,206,206,206,206,0
|
|
20240105,132300,112821541,206,206,206,206,0
|
|
20240105,132200,112821541,206,206,206,206,0
|
|
20240105,132100,112821541,206,206,206,206,0
|
|
20240105,132000,112821541,206,206,206,206,0
|
|
20240105,131900,112821541,206,206,206,206,0
|
|
20240105,131800,112821541,206,205,206,205,2001
|
|
20240105,131700,112411335,205,205,205,205,0
|
|
20240105,131600,112411335,205,205,205,205,0
|
|
20240105,131500,112411335,205,205,205,204,22000
|
|
20240105,131400,107921234,206,206,206,206,0
|
|
20240105,131300,107921234,206,206,206,206,31
|
|
20240105,131200,107914848,206,206,206,206,4876
|
|
20240105,131100,106910392,206,206,206,206,0
|
|
20240105,131000,106910392,206,206,206,206,0
|
|
20240105,130900,106910392,206,206,206,206,1
|
|
20240105,130800,106910186,206,206,206,206,0
|
|
20240105,130700,106910186,206,206,206,206,1
|
|
20240105,130600,106909980,207,207,207,207,0
|
|
20240105,130500,106909980,207,206,207,206,68
|
|
20240105,130400,106895938,207,206,207,206,900
|
|
20240105,130300,106710171,206,206,206,206,46
|
|
20240105,130200,106700695,206,206,206,204,35
|
|
20240105,130100,106693531,206,206,206,206,2100
|
|
20240105,130000,106260931,206,205,206,205,7596
|
|
20240105,125900,104697171,205,205,205,205,0
|
|
20240105,125800,104697171,205,205,205,205,0
|
|
20240105,125700,104697171,205,205,205,205,40
|
|
20240105,125600,104688971,205,205,205,205,3000
|
|
20240105,125500,104073971,205,205,205,205,5246
|
|
20240105,125400,102998541,206,206,206,206,0
|
|
20240105,125300,102998541,206,206,206,206,1
|
|
20240105,125200,102998335,206,206,206,206,0
|
|
20240105,125100,102998335,206,206,206,206,0
|
|
20240105,125000,102998335,206,206,206,206,0
|
|
20240105,124900,102998335,206,206,206,206,0
|
|
20240105,124800,102998335,206,206,206,206,1
|
|
20240105,124700,102998129,206,206,206,206,0
|
|
20240105,124600,102998129,206,206,206,206,1
|
|
20240105,124500,102997923,205,205,205,205,0
|
|
20240105,124400,102997923,205,205,205,205,100
|
|
20240105,124300,102977423,206,206,206,206,482
|
|
20240105,124200,102878131,205,205,205,205,0
|
|
20240105,124100,102878131,205,205,205,205,0
|
|
20240105,124000,102878131,205,205,205,205,0
|
|
20240105,123900,102878131,205,205,205,205,0
|
|
20240105,123800,102878131,205,205,205,205,155
|
|
20240105,123700,102846356,204,204,204,204,0
|
|
20240105,123600,102846356,204,204,204,204,0
|
|
20240105,123500,102846356,204,204,204,204,0
|
|
20240105,123400,102846356,204,204,204,204,0
|
|
20240105,123300,102846356,204,205,205,204,91
|
|
20240105,123200,102827722,205,205,205,205,50
|
|
20240105,123100,102817472,206,205,206,205,454
|
|
20240105,123000,102723999,206,206,206,206,0
|
|
20240105,122900,102723999,206,206,206,206,0
|
|
20240105,122800,102723999,206,206,206,206,0
|
|
20240105,122700,102723999,206,206,206,206,0
|
|
20240105,122600,102723999,206,206,206,206,0
|
|
20240105,122500,102723999,206,206,206,206,98
|
|
20240105,122400,102703811,205,205,205,205,1000
|
|
20240105,122300,102498811,206,205,206,205,501
|
|
20240105,122200,102396105,205,205,205,205,5000
|
|
20240105,122100,101371105,204,204,204,204,0
|
|
20240105,122000,101371105,204,205,205,204,183
|
|
20240105,121900,101333591,206,206,206,206,888
|
|
20240105,121800,101150663,206,206,206,206,0
|
|
20240105,121700,101150663,206,206,206,206,125
|
|
20240105,121600,101124913,206,206,206,206,0
|
|
20240105,121500,101124913,206,206,206,206,0
|
|
20240105,121400,101124913,206,206,206,206,104
|
|
20240105,121300,101103489,206,206,206,206,0
|
|
20240105,121200,101103489,206,206,206,206,0
|
|
20240105,121100,101103489,206,206,206,206,0
|
|
20240105,121000,101103489,206,206,206,206,553
|
|
20240105,120900,100989571,206,205,206,205,50
|
|
20240105,120800,100979298,206,206,206,206,5
|
|
20240105,120700,100978268,206,206,206,206,0
|
|
20240105,120600,100978268,206,206,206,206,1
|
|
20240105,120500,100978062,206,206,206,206,0
|
|
20240105,120400,100978062,206,206,206,206,0
|
|
20240105,120300,100978062,206,206,206,206,0
|
|
20240105,120200,100978062,206,206,206,206,21
|
|
20240105,120100,100973736,205,205,205,205,4
|
|
20240105,120000,100972916,205,205,205,205,51
|
|
20240105,115900,100962461,206,206,206,206,0
|
|
20240105,115800,100962461,206,206,206,206,0
|
|
20240105,115700,100962461,206,206,206,206,0
|
|
20240105,115600,100962461,206,206,206,206,0
|
|
20240105,115500,100962461,206,206,206,206,4
|
|
20240105,115400,100961637,205,205,205,205,2
|
|
20240105,115300,100961227,206,206,206,206,0
|
|
20240105,115200,100961227,206,206,206,206,0
|
|
20240105,115100,100961227,206,206,206,206,0
|
|
20240105,115000,100961227,206,206,206,206,4
|
|
20240105,114900,100960403,206,206,206,206,5
|
|
20240105,114800,100959373,206,206,206,206,5
|
|
20240105,114700,100958343,206,206,206,206,2
|
|
20240105,114600,100957931,205,205,205,205,1
|
|
20240105,114500,100957726,206,206,206,206,100
|
|
20240105,114400,100937126,207,207,207,207,0
|
|
20240105,114300,100937126,207,206,207,206,535
|
|
20240105,114200,100826913,205,205,205,205,0
|
|
20240105,114100,100826913,205,205,205,205,0
|
|
20240105,114000,100826913,205,205,205,205,0
|
|
20240105,113900,100826913,205,205,205,205,0
|
|
20240105,113800,100826913,205,205,205,205,0
|
|
20240105,113700,100826913,205,205,205,205,171
|
|
20240105,113600,100791858,205,205,205,205,29
|
|
20240105,113500,100785913,205,205,205,205,0
|
|
20240105,113400,100785913,205,205,205,205,0
|
|
20240105,113300,100785913,205,205,205,205,0
|
|
20240105,113200,100785913,205,205,205,205,0
|
|
20240105,113100,100785913,205,205,205,205,10
|
|
20240105,113000,100783863,206,206,206,206,0
|
|
20240105,112900,100783863,206,205,206,205,280
|
|
20240105,112800,100726299,205,205,205,205,0
|
|
20240105,112700,100726299,205,205,205,205,0
|
|
20240105,112600,100726299,205,205,205,205,0
|
|
20240105,112500,100726299,205,205,205,205,0
|
|
20240105,112400,100726299,205,205,205,205,4
|
|
20240105,112300,100725479,205,205,205,205,0
|
|
20240105,112200,100725479,205,205,205,205,1
|
|
20240105,112100,100725274,206,206,206,206,100
|
|
20240105,112000,100704674,205,205,205,205,0
|
|
20240105,111900,100704674,205,205,205,205,10009
|
|
20240105,111800,98652829,206,206,206,206,1000
|
|
20240105,111700,98446829,206,206,206,206,1
|
|
20240105,111600,98446623,206,206,206,206,0
|
|
20240105,111500,98446623,206,206,206,206,0
|
|
20240105,111400,98446623,206,206,206,206,16
|
|
20240105,111300,98443327,206,206,206,206,30000
|
|
20240105,111200,92263327,206,206,206,206,819
|
|
20240105,111100,92094613,204,204,204,204,0
|
|
20240105,111000,92094613,204,205,205,204,5014
|
|
20240105,110900,91066757,205,205,205,205,2679
|
|
20240105,110800,90517562,205,206,206,205,10361
|
|
20240105,110700,88383557,206,205,206,205,7776
|
|
20240105,110600,86781960,205,205,205,205,5001
|
|
20240105,110500,85756755,204,204,204,204,0
|
|
20240105,110400,85756755,204,204,204,204,0
|
|
20240105,110300,85756755,204,204,204,204,37
|
|
20240105,110200,85749207,204,204,204,204,30000
|
|
20240105,110100,79629207,206,206,206,206,0
|
|
20240105,110000,79629207,206,206,206,206,912
|
|
20240105,105900,79441335,206,206,206,206,0
|
|
20240105,105800,79441335,206,206,206,206,0
|
|
20240105,105700,79441335,206,206,206,206,0
|
|
20240105,105600,79441335,206,206,206,206,0
|
|
20240105,105500,79441335,206,206,206,206,0
|
|
20240105,105400,79441335,206,206,206,206,0
|
|
20240105,105300,79441335,206,206,206,206,0
|
|
20240105,105200,79441335,206,206,206,206,0
|
|
20240105,105100,79441335,206,205,206,205,409
|
|
20240105,105000,79357281,205,205,205,205,1
|
|
20240105,104900,79357076,204,204,204,204,0
|
|
20240105,104800,79357076,204,205,205,204,3816
|
|
20240105,104700,78578482,205,205,205,205,0
|
|
20240105,104600,78578482,205,205,205,205,0
|
|
20240105,104500,78578482,205,206,206,205,184
|
|
20240105,104400,78540757,206,206,206,206,1
|
|
20240105,104300,78540551,205,205,205,205,0
|
|
20240105,104200,78540551,205,205,205,205,179
|
|
20240105,104100,78503856,205,205,205,205,0
|
|
20240105,104000,78503856,205,205,205,205,0
|
|
20240105,103900,78503856,205,205,205,205,36591
|
|
20240105,103800,71002701,205,205,205,205,1500
|
|
20240105,103700,70695201,205,205,205,205,4878
|
|
20240105,103600,69695211,204,204,204,204,0
|
|
20240105,103500,69695211,204,204,204,204,50010
|
|
20240105,103400,59493171,206,206,206,206,0
|
|
20240105,103300,59493171,206,206,206,206,29
|
|
20240105,103200,59487197,204,205,205,204,50010
|
|
20240105,103100,49276830,206,205,206,205,31
|
|
20240105,103000,49270445,207,205,207,205,1654
|
|
20240105,102900,48931175,206,206,206,206,0
|
|
20240105,102800,48931175,206,206,206,206,0
|
|
20240105,102700,48931175,206,206,206,206,14039
|
|
20240105,102600,46039141,208,208,208,208,0
|
|
20240105,102500,46039141,208,208,208,208,757
|
|
20240105,102400,45881685,208,208,208,208,1460
|
|
20240105,102300,45578005,209,208,209,208,17298
|
|
20240105,102200,41972594,207,207,207,207,4855
|
|
20240105,102100,40967609,207,207,207,207,11143
|
|
20240105,102000,38661008,207,206,207,206,5180
|
|
20240105,101900,37593528,205,205,205,205,4751
|
|
20240105,101800,36619573,205,205,205,205,32646
|
|
20240105,101700,29927143,205,205,205,205,0
|
|
20240105,101600,29927143,205,206,206,205,5000
|
|
20240105,101500,28902113,207,207,207,207,522
|
|
20240105,101400,28794059,206,206,206,206,0
|
|
20240105,101300,28794059,206,206,206,206,13728
|
|
20240105,101200,25966091,206,207,207,206,1005
|
|
20240105,101100,25758666,208,208,208,208,0
|
|
20240105,101000,25758666,208,208,208,208,3
|
|
20240105,100900,25758042,208,208,208,208,20
|
|
20240105,100800,25753882,207,207,207,207,0
|
|
20240105,100700,25753882,207,208,208,207,601
|
|
20240105,100600,25628875,207,207,207,207,1
|
|
20240105,100500,25628668,207,207,207,207,1
|
|
20240105,100400,25628461,208,208,208,208,1
|
|
20240105,100300,25628253,208,208,208,208,5
|
|
20240105,100200,25627213,209,209,209,209,260
|
|
20240105,100100,25572873,209,209,209,209,5
|
|
20240105,100000,25571828,209,209,209,209,0
|
|
20240105,095900,25571828,209,209,209,209,0
|
|
20240105,095800,25571828,209,209,209,209,0
|
|
20240105,095700,25571828,209,209,209,209,0
|
|
20240105,095600,25571828,209,209,209,209,43
|
|
20240105,095500,25562841,209,209,209,209,0
|
|
20240105,095400,25562841,209,209,209,209,2
|
|
20240105,095300,25562423,209,209,209,209,11
|
|
20240105,095200,25560124,209,209,209,209,7
|
|
20240105,095100,25558661,209,209,209,209,0
|
|
20240105,095000,25558661,209,209,209,209,0
|
|
20240105,094900,25558661,209,209,209,209,0
|
|
20240105,094800,25558661,209,209,209,209,0
|
|
20240105,094700,25558661,209,209,209,209,19
|
|
20240105,094600,25554690,209,209,209,209,5000
|
|
20240105,094500,24509690,209,208,209,208,931
|
|
20240105,094400,24315983,208,208,208,208,0
|
|
20240105,094300,24315983,208,208,208,208,700
|
|
20240105,094200,24170383,206,206,206,206,7
|
|
20240105,094100,24168941,208,208,208,208,1554
|
|
20240105,094000,23845709,208,208,208,208,12
|
|
20240105,093900,23843213,208,208,208,208,109
|
|
20240105,093800,23820541,208,208,208,208,12
|
|
20240105,093700,23818045,208,207,208,206,2409
|
|
20240105,093600,23320979,208,208,208,208,0
|
|
20240105,093500,23320979,208,208,208,208,1577
|
|
20240105,093400,22992963,209,209,209,209,1
|
|
20240105,093300,22992754,208,209,210,208,4365
|
|
20240105,093200,22080469,210,209,210,209,4690
|
|
20240105,093100,21100258,209,208,209,208,7872
|
|
20240105,093000,19462409,208,208,208,208,9000
|
|
20240105,092900,17590409,207,207,207,207,0
|
|
20240105,092800,17590409,207,207,207,207,3297
|
|
20240105,092700,16907930,207,206,207,206,2444
|
|
20240105,092600,16404465,207,207,207,207,0
|
|
20240105,092500,16404465,207,207,207,207,3001
|
|
20240105,092400,15783258,208,208,208,208,0
|
|
20240105,092300,15783258,208,208,208,208,23
|
|
20240105,092200,15778474,208,208,208,208,9
|
|
20240105,092100,15776602,208,208,208,208,1
|
|
20240105,092000,15776394,208,208,208,208,1
|
|
20240105,091900,15776186,207,207,207,207,94
|
|
20240105,091800,15756728,209,209,209,209,7
|
|
20240105,091700,15755265,208,211,211,208,7855
|
|
20240105,091600,14103447,211,210,211,210,6536
|
|
20240105,091500,12728042,210,208,210,208,10628
|
|
20240105,091400,10510216,208,207,208,207,5123
|
|
20240105,091300,9449686,207,207,207,207,3
|
|
20240105,091200,9449065,207,206,207,205,10674
|
|
20240105,091100,7257773,206,206,206,206,1
|
|
20240105,091000,7257567,206,205,206,205,716
|
|
20240105,090900,7110171,206,205,206,205,50
|
|
20240105,090800,7099885,206,206,206,206,1093
|
|
20240105,090700,6874727,207,207,207,207,0
|
|
20240105,090600,6874727,207,207,207,207,294
|
|
20240105,090500,6813869,207,206,207,206,1818
|
|
20240105,090400,6439328,206,206,206,206,503
|
|
20240105,090300,6335710,207,206,207,206,3985
|
|
20240105,090200,5514150,207,205,207,205,12500
|
|
20240105,090100,2949304,205,205,205,205,76
|
|
20240105,090000,2933724,204,204,204,204,14381
|