663 lines
29 KiB
CSV
663 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200000,285334777,217,217,217,217,12361
|
|
20240109,195900,285334777,217,217,217,217,0
|
|
20240109,195800,285334777,217,217,217,217,0
|
|
20240109,195700,285334777,217,217,217,217,0
|
|
20240109,195600,285334777,217,217,217,217,0
|
|
20240109,195500,285334777,217,217,217,217,0
|
|
20240109,195400,285334777,217,217,217,217,0
|
|
20240109,195300,285334777,217,217,217,217,0
|
|
20240109,195200,285334777,217,217,217,217,0
|
|
20240109,195100,285334777,217,217,217,217,0
|
|
20240109,195000,285334777,217,217,217,217,0
|
|
20240109,194900,285334777,217,217,217,217,0
|
|
20240109,194800,285334777,217,217,217,217,0
|
|
20240109,194700,285334777,217,217,217,217,0
|
|
20240109,194600,285334777,217,217,217,217,0
|
|
20240109,194500,285334777,217,217,217,217,0
|
|
20240109,194400,285334777,217,217,217,217,0
|
|
20240109,194300,285334777,217,217,217,217,0
|
|
20240109,194200,285334777,217,217,217,217,0
|
|
20240109,194100,285334777,217,217,217,217,0
|
|
20240109,194000,285334777,217,217,217,217,0
|
|
20240109,193900,285334777,217,217,217,217,0
|
|
20240109,193800,285334777,217,217,217,217,0
|
|
20240109,193700,285334777,217,217,217,217,0
|
|
20240109,193600,285334777,217,217,217,217,0
|
|
20240109,193500,285334777,217,217,217,217,0
|
|
20240109,193400,285334777,217,217,217,217,0
|
|
20240109,193300,285334777,217,217,217,217,0
|
|
20240109,193200,285334777,217,217,217,217,0
|
|
20240109,193100,285334777,217,217,217,217,0
|
|
20240109,193000,285334777,217,217,217,217,12361
|
|
20240109,192900,285334777,217,217,217,217,0
|
|
20240109,192800,285334777,217,217,217,217,0
|
|
20240109,192700,285334777,217,217,217,217,0
|
|
20240109,192600,285334777,217,217,217,217,0
|
|
20240109,192500,285334777,217,217,217,217,0
|
|
20240109,192400,285334777,217,217,217,217,0
|
|
20240109,192300,285334777,217,217,217,217,0
|
|
20240109,192200,285334777,217,217,217,217,0
|
|
20240109,192100,285334777,217,217,217,217,0
|
|
20240109,192000,285334777,217,217,217,217,0
|
|
20240109,191900,285334777,217,217,217,217,0
|
|
20240109,191800,285334777,217,217,217,217,0
|
|
20240109,191700,285334777,217,217,217,217,0
|
|
20240109,191600,285334777,217,217,217,217,0
|
|
20240109,191500,285334777,217,217,217,217,0
|
|
20240109,191400,285334777,217,217,217,217,0
|
|
20240109,191300,285334777,217,217,217,217,0
|
|
20240109,191200,285334777,217,217,217,217,0
|
|
20240109,191100,285334777,217,217,217,217,0
|
|
20240109,191000,285334777,217,217,217,217,0
|
|
20240109,190900,285334777,217,217,217,217,0
|
|
20240109,190800,285334777,217,217,217,217,0
|
|
20240109,190700,285334777,217,217,217,217,0
|
|
20240109,190600,285334777,217,217,217,217,0
|
|
20240109,190500,285334777,217,217,217,217,0
|
|
20240109,190400,285334777,217,217,217,217,0
|
|
20240109,190300,285334777,217,217,217,217,0
|
|
20240109,190200,285334777,217,217,217,217,0
|
|
20240109,190100,285334777,217,217,217,217,0
|
|
20240109,190000,285334777,217,217,217,217,12361
|
|
20240109,185900,285334777,217,217,217,217,0
|
|
20240109,185800,285334777,217,217,217,217,0
|
|
20240109,185700,285334777,217,217,217,217,0
|
|
20240109,185600,285334777,217,217,217,217,0
|
|
20240109,185500,285334777,217,217,217,217,0
|
|
20240109,185400,285334777,217,217,217,217,0
|
|
20240109,185300,285334777,217,217,217,217,0
|
|
20240109,185200,285334777,217,217,217,217,0
|
|
20240109,185100,285334777,217,217,217,217,0
|
|
20240109,185000,285334777,217,217,217,217,0
|
|
20240109,184900,285334777,217,217,217,217,0
|
|
20240109,184800,285334777,217,217,217,217,0
|
|
20240109,184700,285334777,217,217,217,217,0
|
|
20240109,184600,285334777,217,217,217,217,0
|
|
20240109,184500,285334777,217,217,217,217,0
|
|
20240109,184400,285334777,217,217,217,217,0
|
|
20240109,184300,285334777,217,217,217,217,0
|
|
20240109,184200,285334777,217,217,217,217,0
|
|
20240109,184100,285334777,217,217,217,217,0
|
|
20240109,184000,285334777,217,217,217,217,0
|
|
20240109,183900,285334777,217,217,217,217,0
|
|
20240109,183800,285334777,217,217,217,217,0
|
|
20240109,183700,285334777,217,217,217,217,0
|
|
20240109,183600,285334777,217,217,217,217,0
|
|
20240109,183500,285334777,217,217,217,217,0
|
|
20240109,183400,285334777,217,217,217,217,0
|
|
20240109,183300,285334777,217,217,217,217,0
|
|
20240109,183200,285334777,217,217,217,217,0
|
|
20240109,183100,285334777,217,217,217,217,0
|
|
20240109,183000,285334777,217,217,217,217,12361
|
|
20240109,182900,285334777,217,217,217,217,0
|
|
20240109,182800,285334777,217,217,217,217,0
|
|
20240109,182700,285334777,217,217,217,217,0
|
|
20240109,182600,285334777,217,217,217,217,0
|
|
20240109,182500,285334777,217,217,217,217,0
|
|
20240109,182400,285334777,217,217,217,217,0
|
|
20240109,182300,285334777,217,217,217,217,0
|
|
20240109,182200,285334777,217,217,217,217,0
|
|
20240109,182100,285334777,217,217,217,217,0
|
|
20240109,182000,285334777,217,217,217,217,0
|
|
20240109,181900,285334777,217,217,217,217,0
|
|
20240109,181800,285334777,217,217,217,217,0
|
|
20240109,181700,285334777,217,217,217,217,0
|
|
20240109,181600,285334777,217,217,217,217,0
|
|
20240109,181500,285334777,217,217,217,217,0
|
|
20240109,181400,285334777,217,217,217,217,0
|
|
20240109,181300,285334777,217,217,217,217,0
|
|
20240109,181200,285334777,217,217,217,217,0
|
|
20240109,181100,285334777,217,217,217,217,0
|
|
20240109,181000,285334777,217,217,217,217,0
|
|
20240109,180900,285334777,217,217,217,217,0
|
|
20240109,180800,285334777,217,217,217,217,0
|
|
20240109,180700,285334777,217,217,217,217,0
|
|
20240109,180600,285334777,217,217,217,217,0
|
|
20240109,180500,285334777,217,217,217,217,0
|
|
20240109,180400,285334777,217,217,217,217,0
|
|
20240109,180300,285334777,217,217,217,217,0
|
|
20240109,180200,285334777,217,217,217,217,0
|
|
20240109,180100,285334777,217,217,217,217,0
|
|
20240109,180000,285334777,217,217,217,217,12361
|
|
20240109,175900,285334777,217,217,217,217,0
|
|
20240109,175800,285334777,217,217,217,217,0
|
|
20240109,175700,285334777,217,217,217,217,0
|
|
20240109,175600,285334777,217,217,217,217,0
|
|
20240109,175500,285334777,217,217,217,217,0
|
|
20240109,175400,285334777,217,217,217,217,0
|
|
20240109,175300,285334777,217,217,217,217,0
|
|
20240109,175200,285334777,217,217,217,217,0
|
|
20240109,175100,285334777,217,217,217,217,0
|
|
20240109,175000,285334777,217,217,217,217,0
|
|
20240109,174900,285334777,217,217,217,217,0
|
|
20240109,174800,285334777,217,217,217,217,0
|
|
20240109,174700,285334777,217,217,217,217,0
|
|
20240109,174600,285334777,217,217,217,217,0
|
|
20240109,174500,285334777,217,217,217,217,0
|
|
20240109,174400,285334777,217,217,217,217,0
|
|
20240109,174300,285334777,217,217,217,217,0
|
|
20240109,174200,285334777,217,217,217,217,0
|
|
20240109,174100,285334777,217,217,217,217,0
|
|
20240109,174000,285334777,217,217,217,217,0
|
|
20240109,173900,285334777,217,217,217,217,0
|
|
20240109,173800,285334777,217,217,217,217,0
|
|
20240109,173700,285334777,217,217,217,217,0
|
|
20240109,173600,285334777,217,217,217,217,0
|
|
20240109,173500,285334777,217,217,217,217,0
|
|
20240109,173400,285334777,217,217,217,217,0
|
|
20240109,173300,285334777,217,217,217,217,0
|
|
20240109,173200,285334777,217,217,217,217,0
|
|
20240109,173100,285334777,217,217,217,217,0
|
|
20240109,173000,285334777,217,217,217,217,12361
|
|
20240109,172900,285334777,217,217,217,217,0
|
|
20240109,172800,285334777,217,217,217,217,0
|
|
20240109,172700,285334777,217,217,217,217,0
|
|
20240109,172600,285334777,217,217,217,217,0
|
|
20240109,172500,285334777,217,217,217,217,0
|
|
20240109,172400,285334777,217,217,217,217,0
|
|
20240109,172300,285334777,217,217,217,217,0
|
|
20240109,172200,285334777,217,217,217,217,0
|
|
20240109,172100,285334777,217,217,217,217,0
|
|
20240109,172000,285334777,217,217,217,217,0
|
|
20240109,171900,285334777,217,217,217,217,0
|
|
20240109,171800,285334777,217,217,217,217,0
|
|
20240109,171700,285334777,217,217,217,217,0
|
|
20240109,171600,285334777,217,217,217,217,0
|
|
20240109,171500,285334777,217,217,217,217,0
|
|
20240109,171400,285334777,217,217,217,217,0
|
|
20240109,171300,285334777,217,217,217,217,0
|
|
20240109,171200,285334777,217,217,217,217,0
|
|
20240109,171100,285334777,217,217,217,217,0
|
|
20240109,171000,285334777,217,217,217,217,0
|
|
20240109,170900,285334777,217,217,217,217,0
|
|
20240109,170800,285334777,217,217,217,217,0
|
|
20240109,170700,285334777,217,217,217,217,0
|
|
20240109,170600,285334777,217,217,217,217,0
|
|
20240109,170500,285334777,217,217,217,217,0
|
|
20240109,170400,285334777,217,217,217,217,0
|
|
20240109,170300,285334777,217,217,217,217,0
|
|
20240109,170200,285334777,217,217,217,217,0
|
|
20240109,170100,285334777,217,217,217,217,0
|
|
20240109,170000,285334777,217,217,217,217,12361
|
|
20240109,165900,285334777,217,217,217,217,0
|
|
20240109,165800,285334777,217,217,217,217,0
|
|
20240109,165700,285334777,217,217,217,217,0
|
|
20240109,165600,285334777,217,217,217,217,0
|
|
20240109,165500,285334777,217,217,217,217,0
|
|
20240109,165400,285334777,217,217,217,217,0
|
|
20240109,165300,285334777,217,217,217,217,0
|
|
20240109,165200,285334777,217,217,217,217,0
|
|
20240109,165100,285334777,217,217,217,217,0
|
|
20240109,165000,285334777,217,217,217,217,0
|
|
20240109,164900,285334777,217,217,217,217,0
|
|
20240109,164800,285334777,217,217,217,217,0
|
|
20240109,164700,285334777,217,217,217,217,0
|
|
20240109,164600,285334777,217,217,217,217,0
|
|
20240109,164500,285334777,217,217,217,217,0
|
|
20240109,164400,285334777,217,217,217,217,0
|
|
20240109,164300,285334777,217,217,217,217,0
|
|
20240109,164200,285334777,217,217,217,217,0
|
|
20240109,164100,285334777,217,217,217,217,0
|
|
20240109,164000,285334777,217,217,217,217,0
|
|
20240109,163900,285334777,217,217,217,217,0
|
|
20240109,163800,285334777,217,217,217,217,0
|
|
20240109,163700,285334777,217,217,217,217,0
|
|
20240109,163600,285334777,217,217,217,217,0
|
|
20240109,163500,285334777,217,217,217,217,0
|
|
20240109,163400,285334777,217,217,217,217,0
|
|
20240109,163300,285334777,217,217,217,217,0
|
|
20240109,163200,285334777,217,217,217,217,0
|
|
20240109,163100,285334777,217,217,217,217,0
|
|
20240109,163000,285334777,217,217,217,217,12361
|
|
20240109,162900,285334777,217,217,217,217,0
|
|
20240109,162800,285334777,217,217,217,217,0
|
|
20240109,162700,285334777,217,217,217,217,0
|
|
20240109,162600,285334777,217,217,217,217,0
|
|
20240109,162500,285334777,217,217,217,217,0
|
|
20240109,162400,285334777,217,217,217,217,0
|
|
20240109,162300,285334777,217,217,217,217,0
|
|
20240109,162200,285334777,217,217,217,217,0
|
|
20240109,162100,285334777,217,217,217,217,0
|
|
20240109,162000,285334777,217,217,217,217,0
|
|
20240109,161900,285334777,217,217,217,217,0
|
|
20240109,161800,285334777,217,217,217,217,0
|
|
20240109,161700,285334777,217,217,217,217,0
|
|
20240109,161600,285334777,217,217,217,217,0
|
|
20240109,161500,285334777,217,217,217,217,0
|
|
20240109,161400,285334777,217,217,217,217,0
|
|
20240109,161300,285334777,217,217,217,217,0
|
|
20240109,161200,285334777,217,217,217,217,0
|
|
20240109,161100,285334777,217,217,217,217,0
|
|
20240109,161000,285334777,217,217,217,217,0
|
|
20240109,160900,285334777,217,217,217,217,0
|
|
20240109,160800,285334777,217,217,217,217,0
|
|
20240109,160700,285334777,217,217,217,217,0
|
|
20240109,160600,285334777,217,217,217,217,0
|
|
20240109,160500,285334777,217,217,217,217,0
|
|
20240109,160400,285334777,217,217,217,217,0
|
|
20240109,160300,285334777,217,217,217,217,0
|
|
20240109,160200,285334777,217,217,217,217,0
|
|
20240109,160100,285334777,217,217,217,217,0
|
|
20240109,160000,285334777,217,217,217,217,12361
|
|
20240109,155900,285334777,217,217,217,217,0
|
|
20240109,155800,285334777,217,217,217,217,0
|
|
20240109,155700,285334777,217,217,217,217,0
|
|
20240109,155600,285334777,217,217,217,217,0
|
|
20240109,155500,285334777,217,217,217,217,0
|
|
20240109,155400,285334777,217,217,217,217,0
|
|
20240109,155300,285334777,217,217,217,217,0
|
|
20240109,155200,285334777,217,217,217,217,0
|
|
20240109,155100,285334777,217,217,217,217,0
|
|
20240109,155000,285334777,217,217,217,217,0
|
|
20240109,154900,285334777,217,217,217,217,0
|
|
20240109,154800,285334777,217,217,217,217,0
|
|
20240109,154700,285334777,217,217,217,217,0
|
|
20240109,154600,285334777,217,217,217,217,0
|
|
20240109,154500,285334777,217,217,217,217,0
|
|
20240109,154400,285334777,217,217,217,217,0
|
|
20240109,154300,285334777,217,217,217,217,0
|
|
20240109,154200,285334777,217,217,217,217,0
|
|
20240109,154100,285334777,217,217,217,217,0
|
|
20240109,154000,285334777,217,217,217,217,0
|
|
20240109,153900,285334777,217,217,217,217,0
|
|
20240109,153800,285334777,217,217,217,217,0
|
|
20240109,153700,285334777,217,217,217,217,0
|
|
20240109,153600,285334777,217,217,217,217,0
|
|
20240109,153500,285334777,217,217,217,217,0
|
|
20240109,153400,285334777,217,217,217,217,0
|
|
20240109,153300,285334777,217,217,217,217,0
|
|
20240109,153200,285334777,217,217,217,217,0
|
|
20240109,153100,285334777,217,217,217,217,0
|
|
20240109,153000,285334777,217,217,217,217,24722
|
|
20240109,152900,282652440,218,218,218,218,0
|
|
20240109,152800,282652440,218,218,218,218,0
|
|
20240109,152700,282652440,218,218,218,218,0
|
|
20240109,152600,282652440,218,218,218,218,0
|
|
20240109,152500,282652440,218,218,218,218,0
|
|
20240109,152400,282652440,218,218,218,218,0
|
|
20240109,152300,282652440,218,218,218,218,0
|
|
20240109,152200,282652440,218,218,218,218,0
|
|
20240109,152100,282652440,218,218,218,218,0
|
|
20240109,152000,282652440,218,218,218,218,0
|
|
20240109,151900,282652440,218,218,218,218,17
|
|
20240109,151800,282648734,218,215,218,215,1219
|
|
20240109,151700,282386643,218,218,218,215,530
|
|
20240109,151600,282271118,218,215,218,215,1870
|
|
20240109,151500,281869062,218,218,218,218,900
|
|
20240109,151400,281672862,218,218,218,218,500
|
|
20240109,151300,281563862,218,217,218,217,8348
|
|
20240109,151200,279752316,217,217,217,217,26
|
|
20240109,151100,279746674,217,215,217,215,2950
|
|
20240109,151000,279112422,215,214,216,214,3790
|
|
20240109,150900,278294997,215,216,216,214,19816
|
|
20240109,150800,274037428,217,217,217,217,1743
|
|
20240109,150700,273659197,218,217,218,217,301
|
|
20240109,150600,273593879,217,218,218,217,5018
|
|
20240109,150500,272504941,218,218,218,215,7584
|
|
20240109,150400,270866343,218,218,218,218,16
|
|
20240109,150300,270862855,218,218,218,218,500
|
|
20240109,150200,270753855,219,219,219,219,3
|
|
20240109,150100,270753198,217,219,219,217,14520
|
|
20240109,150000,267586791,219,220,220,219,4959
|
|
20240109,145900,266500769,220,219,220,219,3478
|
|
20240109,145800,265736710,220,220,220,220,53
|
|
20240109,145700,265725050,219,219,219,219,4115
|
|
20240109,145600,264823865,220,220,220,219,18
|
|
20240109,145500,264819915,220,219,220,218,61079
|
|
20240109,145400,251493020,219,220,220,219,107
|
|
20240109,145300,251469580,220,221,221,220,10200
|
|
20240109,145200,249225380,221,221,221,220,4373
|
|
20240109,145100,248263216,221,220,221,220,5473
|
|
20240109,145000,247055684,221,220,221,220,51536
|
|
20240109,144900,235686229,220,220,220,219,3597
|
|
20240109,144800,234894890,220,220,220,220,76
|
|
20240109,144700,234878170,221,220,221,220,6167
|
|
20240109,144600,233516902,220,221,221,220,2421
|
|
20240109,144500,232981878,221,220,221,220,14746
|
|
20240109,144400,229733538,220,219,220,219,30989
|
|
20240109,144300,222921036,219,218,219,217,7134
|
|
20240109,144200,221359754,218,217,218,217,466
|
|
20240109,144100,221258176,218,219,219,218,1748
|
|
20240109,144000,220876788,219,218,219,218,3764
|
|
20240109,143900,220056234,218,220,220,218,19106
|
|
20240109,143800,215874625,219,221,221,219,423
|
|
20240109,143700,215781952,219,219,221,219,7615
|
|
20240109,143600,214114243,219,220,220,219,50515
|
|
20240109,143500,203051358,219,221,222,219,45781
|
|
20240109,143400,192945248,220,219,220,219,23750
|
|
20240109,143300,187720446,219,219,220,219,1881
|
|
20240109,143200,187307567,220,218,220,218,73564
|
|
20240109,143100,171244419,218,218,218,217,21660
|
|
20240109,143000,166522549,218,217,218,217,2
|
|
20240109,142900,166522114,217,217,217,217,1507
|
|
20240109,142800,166195095,217,217,217,217,9331
|
|
20240109,142700,164170268,217,217,218,216,43546
|
|
20240109,142600,154723360,217,217,217,217,1652
|
|
20240109,142500,154364876,217,216,217,216,2624
|
|
20240109,142400,153798041,216,216,216,216,22309
|
|
20240109,142300,148979297,216,215,216,215,1399
|
|
20240109,142200,148678113,216,216,216,216,2
|
|
20240109,142100,148677681,215,215,216,215,14033
|
|
20240109,142000,145660097,214,214,214,214,0
|
|
20240109,141900,145660097,214,214,214,214,300
|
|
20240109,141800,145595897,214,215,215,214,560
|
|
20240109,141700,145475997,215,215,215,215,1409
|
|
20240109,141600,145173062,215,215,215,215,1
|
|
20240109,141500,145172847,214,213,214,213,36754
|
|
20240109,141400,137326286,213,213,213,213,1077
|
|
20240109,141300,137096885,212,212,212,212,33818
|
|
20240109,141200,129927469,212,212,212,212,1698
|
|
20240109,141100,129567493,211,211,211,211,0
|
|
20240109,141000,129567493,211,211,211,211,0
|
|
20240109,140900,129567493,211,211,211,211,0
|
|
20240109,140800,129567493,211,212,212,211,520
|
|
20240109,140700,129457273,212,212,212,212,0
|
|
20240109,140600,129457273,212,212,212,212,6
|
|
20240109,140500,129456001,212,212,212,212,6306
|
|
20240109,140400,128119129,212,212,212,212,0
|
|
20240109,140300,128119129,212,211,212,211,11207
|
|
20240109,140200,125748245,211,211,211,211,33981
|
|
20240109,140100,118578254,211,211,211,211,2424
|
|
20240109,140000,118066790,212,212,212,212,2019
|
|
20240109,135900,117638762,212,212,212,212,590
|
|
20240109,135800,117513682,212,212,212,212,90
|
|
20240109,135700,117494602,212,212,212,212,42
|
|
20240109,135600,117485698,212,211,212,211,101
|
|
20240109,135500,117464287,212,212,212,212,489
|
|
20240109,135400,117360619,211,211,211,211,0
|
|
20240109,135300,117360619,211,211,211,211,9554
|
|
20240109,135200,115344725,211,211,211,211,300
|
|
20240109,135100,115281425,211,211,211,211,2222
|
|
20240109,135000,114812583,211,211,211,211,100
|
|
20240109,134900,114791483,211,211,211,211,50
|
|
20240109,134800,114780933,211,211,211,211,200
|
|
20240109,134700,114738733,211,210,211,210,3149
|
|
20240109,134600,114077423,209,211,211,209,62885
|
|
20240109,134500,100929088,211,210,211,210,2011
|
|
20240109,134400,100506767,211,211,211,211,24
|
|
20240109,134300,100501703,210,210,210,210,0
|
|
20240109,134200,100501703,210,210,210,210,47
|
|
20240109,134100,100491833,210,210,210,210,58
|
|
20240109,134000,100479653,210,211,211,210,2
|
|
20240109,133900,100479232,211,211,211,211,0
|
|
20240109,133800,100479232,211,211,211,211,0
|
|
20240109,133700,100479232,211,211,211,211,1
|
|
20240109,133600,100479021,210,210,210,210,100
|
|
20240109,133500,100458021,211,211,211,211,80
|
|
20240109,133400,100441141,211,211,211,211,28
|
|
20240109,133300,100435233,211,211,211,211,47
|
|
20240109,133200,100425316,211,211,211,211,0
|
|
20240109,133100,100425316,211,211,211,211,0
|
|
20240109,133000,100425316,211,211,211,211,1
|
|
20240109,132900,100425105,211,211,211,211,0
|
|
20240109,132800,100425105,211,211,211,211,1017
|
|
20240109,132700,100210518,211,211,211,211,90
|
|
20240109,132600,100191528,211,210,211,210,2
|
|
20240109,132500,100191107,211,212,212,211,32
|
|
20240109,132400,100184354,211,212,212,211,2225
|
|
20240109,132300,99714554,212,212,212,212,126
|
|
20240109,132200,99687842,212,212,212,212,0
|
|
20240109,132100,99687842,212,212,212,212,1
|
|
20240109,132000,99687630,211,211,211,211,300
|
|
20240109,131900,99624330,212,212,212,212,234
|
|
20240109,131800,99574722,212,212,212,212,21186
|
|
20240109,131700,95083290,212,212,212,212,100
|
|
20240109,131600,95062090,212,212,212,212,0
|
|
20240109,131500,95062090,212,212,212,212,0
|
|
20240109,131400,95062090,212,211,212,211,28985
|
|
20240109,131300,88946239,210,210,210,210,402
|
|
20240109,131200,88861819,210,210,211,210,2388
|
|
20240109,131100,88360333,210,211,211,210,5050
|
|
20240109,131000,87299783,211,211,211,211,1
|
|
20240109,130900,87299572,211,210,211,210,52
|
|
20240109,130800,87288651,211,211,211,211,0
|
|
20240109,130700,87288651,211,211,211,211,0
|
|
20240109,130600,87288651,211,211,211,211,0
|
|
20240109,130500,87288651,211,211,211,211,30
|
|
20240109,130400,87282321,210,211,211,210,462
|
|
20240109,130300,87185139,211,211,211,210,171
|
|
20240109,130200,87149139,211,211,211,211,0
|
|
20240109,130100,87149139,211,211,211,211,136
|
|
20240109,130000,87120443,211,211,211,211,0
|
|
20240109,125900,87120443,211,211,211,211,51
|
|
20240109,125800,87109682,210,210,210,210,5250
|
|
20240109,125700,86007182,210,210,210,210,26
|
|
20240109,125600,86001722,210,210,210,210,9909
|
|
20240109,125500,83920832,209,209,209,209,41391
|
|
20240109,125400,75270113,208,208,208,208,200
|
|
20240109,125300,75228513,209,209,209,209,162
|
|
20240109,125200,75194655,209,209,209,209,108
|
|
20240109,125100,75172083,209,209,209,209,3
|
|
20240109,125000,75171456,208,208,208,208,134
|
|
20240109,124900,75143584,208,208,208,208,0
|
|
20240109,124800,75143584,208,208,208,208,1
|
|
20240109,124700,75143376,209,209,209,209,6364
|
|
20240109,124600,73813300,208,208,208,208,0
|
|
20240109,124500,73813300,208,208,208,208,6
|
|
20240109,124400,73812052,208,208,208,208,0
|
|
20240109,124300,73812052,208,208,208,208,0
|
|
20240109,124200,73812052,208,208,208,208,38074
|
|
20240109,124100,65892660,208,208,208,208,0
|
|
20240109,124000,65892660,208,208,208,208,0
|
|
20240109,123900,65892660,208,208,208,208,0
|
|
20240109,123800,65892660,208,208,208,208,7
|
|
20240109,123700,65891204,209,209,209,209,0
|
|
20240109,123600,65891204,209,209,209,209,6
|
|
20240109,123500,65889950,208,208,208,208,31889
|
|
20240109,123400,59257038,208,208,208,208,0
|
|
20240109,123300,59257038,208,208,208,208,0
|
|
20240109,123200,59257038,208,208,208,208,0
|
|
20240109,123100,59257038,208,208,208,208,45
|
|
20240109,123000,59247678,208,207,208,207,162
|
|
20240109,122900,59214112,207,207,207,207,0
|
|
20240109,122800,59214112,207,207,207,207,61
|
|
20240109,122700,59201485,208,208,208,208,61
|
|
20240109,122600,59188797,208,208,208,208,0
|
|
20240109,122500,59188797,208,208,208,208,86
|
|
20240109,122400,59170909,208,208,208,208,0
|
|
20240109,122300,59170909,208,208,208,208,702
|
|
20240109,122200,59024893,208,208,208,208,0
|
|
20240109,122100,59024893,208,208,208,208,64
|
|
20240109,122000,59011581,208,208,208,208,0
|
|
20240109,121900,59011581,208,208,208,208,1
|
|
20240109,121800,59011373,208,208,208,208,0
|
|
20240109,121700,59011373,208,208,208,208,0
|
|
20240109,121600,59011373,208,208,208,208,860
|
|
20240109,121500,58832493,208,208,208,208,450
|
|
20240109,121400,58738893,209,209,209,209,0
|
|
20240109,121300,58738893,209,209,209,209,64
|
|
20240109,121200,58725517,208,208,208,208,8057
|
|
20240109,121100,57049661,208,208,208,208,2235
|
|
20240109,121000,56584781,209,209,209,209,0
|
|
20240109,120900,56584781,209,209,209,209,0
|
|
20240109,120800,56584781,209,209,209,209,65
|
|
20240109,120700,56571196,209,209,209,209,0
|
|
20240109,120600,56571196,209,209,209,209,0
|
|
20240109,120500,56571196,209,209,209,209,0
|
|
20240109,120400,56571196,209,209,209,209,0
|
|
20240109,120300,56571196,209,209,209,209,0
|
|
20240109,120200,56571196,209,209,209,209,0
|
|
20240109,120100,56571196,209,209,209,209,0
|
|
20240109,120000,56571196,209,209,209,209,541
|
|
20240109,115900,56458127,209,209,209,209,42
|
|
20240109,115800,56449349,209,209,209,209,0
|
|
20240109,115700,56449349,209,209,209,209,0
|
|
20240109,115600,56449349,209,209,209,209,0
|
|
20240109,115500,56449349,209,209,209,209,0
|
|
20240109,115400,56449349,209,209,209,209,7
|
|
20240109,115300,56447886,209,209,209,209,0
|
|
20240109,115200,56447886,209,209,209,209,0
|
|
20240109,115100,56447886,209,209,209,209,0
|
|
20240109,115000,56447886,209,209,209,209,2000
|
|
20240109,114900,56029886,209,209,209,209,2000
|
|
20240109,114800,55611886,209,209,209,209,591
|
|
20240109,114700,55488367,209,209,209,209,115
|
|
20240109,114600,55464332,209,209,209,209,39
|
|
20240109,114500,55456181,209,208,209,208,430
|
|
20240109,114400,55366723,209,208,209,207,3642
|
|
20240109,114300,54612233,208,209,209,208,3803
|
|
20240109,114200,53817410,209,209,209,209,450
|
|
20240109,114100,53723360,209,209,209,209,600
|
|
20240109,114000,53597960,209,209,209,209,1000
|
|
20240109,113900,53388960,209,209,209,209,1000
|
|
20240109,113800,53179960,209,209,209,209,18
|
|
20240109,113700,53176198,208,208,208,208,12071
|
|
20240109,113600,50665430,208,208,208,208,144
|
|
20240109,113500,50635478,208,208,208,208,0
|
|
20240109,113400,50635478,208,208,208,208,318
|
|
20240109,113300,50569334,208,208,208,208,0
|
|
20240109,113200,50569334,208,208,208,208,1
|
|
20240109,113100,50569126,208,208,208,207,209
|
|
20240109,113000,50525683,208,207,208,207,2755
|
|
20240109,112900,49955344,207,207,207,207,198
|
|
20240109,112800,49914358,207,207,207,207,27
|
|
20240109,112700,49908769,207,207,207,207,0
|
|
20240109,112600,49908769,207,206,207,206,56
|
|
20240109,112500,49897178,207,207,207,207,0
|
|
20240109,112400,49897178,207,207,207,207,50
|
|
20240109,112300,49886828,207,207,207,207,0
|
|
20240109,112200,49886828,207,207,207,207,8
|
|
20240109,112100,49885172,207,207,207,207,3
|
|
20240109,112000,49884551,208,208,208,208,0
|
|
20240109,111900,49884551,208,208,208,208,126
|
|
20240109,111800,49858343,207,207,207,207,2600
|
|
20240109,111700,49320143,208,207,208,207,32
|
|
20240109,111600,49313503,207,206,207,206,8161
|
|
20240109,111500,47624237,206,206,206,206,0
|
|
20240109,111400,47624237,206,206,206,206,35
|
|
20240109,111300,47617027,206,206,206,206,0
|
|
20240109,111200,47617027,206,206,206,206,1
|
|
20240109,111100,47616821,206,206,206,206,20
|
|
20240109,111000,47612701,207,207,207,207,1
|
|
20240109,110900,47612494,207,207,207,207,0
|
|
20240109,110800,47612494,207,207,207,207,18
|
|
20240109,110700,47608768,206,207,207,206,12
|
|
20240109,110600,47606286,206,206,206,206,40411
|
|
20240109,110500,39281620,206,206,206,206,0
|
|
20240109,110400,39281620,206,206,206,206,0
|
|
20240109,110300,39281620,206,206,206,206,8
|
|
20240109,110200,39279972,205,205,205,205,0
|
|
20240109,110100,39279972,205,205,205,205,30
|
|
20240109,110000,39273822,205,205,205,205,0
|
|
20240109,105900,39273822,205,205,205,205,1
|
|
20240109,105800,39273617,206,206,206,206,0
|
|
20240109,105700,39273617,206,206,206,206,0
|
|
20240109,105600,39273617,206,206,206,206,0
|
|
20240109,105500,39273617,206,206,206,206,0
|
|
20240109,105400,39273617,206,206,206,206,0
|
|
20240109,105300,39273617,206,206,206,206,0
|
|
20240109,105200,39273617,206,206,206,206,0
|
|
20240109,105100,39273617,206,206,206,206,0
|
|
20240109,105000,39273617,206,206,206,206,5955
|
|
20240109,104900,38046887,206,206,206,206,103
|
|
20240109,104800,38025669,205,205,205,205,0
|
|
20240109,104700,38025669,205,205,205,205,250
|
|
20240109,104600,37974419,204,204,204,204,0
|
|
20240109,104500,37974419,204,204,204,204,5
|
|
20240109,104400,37973399,203,204,204,203,5409
|
|
20240109,104300,36871382,204,206,206,204,19971
|
|
20240109,104200,32792092,206,206,206,206,0
|
|
20240109,104100,32792092,206,206,206,206,2
|
|
20240109,104000,32791680,206,206,206,206,0
|
|
20240109,103900,32791680,206,206,206,206,66
|
|
20240109,103800,32778084,206,206,206,206,10
|
|
20240109,103700,32776024,206,206,206,206,0
|
|
20240109,103600,32776024,206,206,206,206,0
|
|
20240109,103500,32776024,206,206,206,206,0
|
|
20240109,103400,32776024,206,206,206,206,0
|
|
20240109,103300,32776024,206,206,206,206,0
|
|
20240109,103200,32776024,206,206,206,206,0
|
|
20240109,103100,32776024,206,206,206,206,0
|
|
20240109,103000,32776024,206,206,206,206,0
|
|
20240109,102900,32776024,206,206,206,206,95
|
|
20240109,102800,32756454,205,205,205,205,0
|
|
20240109,102700,32756454,205,205,205,205,0
|
|
20240109,102600,32756454,205,205,205,205,0
|
|
20240109,102500,32756454,205,205,205,205,17000
|
|
20240109,102400,29271454,206,206,206,206,510
|
|
20240109,102300,29166394,205,205,205,205,0
|
|
20240109,102200,29166394,205,205,205,205,0
|
|
20240109,102100,29166394,205,205,205,205,0
|
|
20240109,102000,29166394,205,206,206,205,20000
|
|
20240109,101900,25066393,207,206,207,206,580
|
|
20240109,101800,24946883,205,205,205,205,153
|
|
20240109,101700,24915518,206,206,206,206,0
|
|
20240109,101600,24915518,206,206,206,206,12
|
|
20240109,101500,24913046,207,207,207,207,0
|
|
20240109,101400,24913046,207,207,207,207,0
|
|
20240109,101300,24913046,207,207,207,207,0
|
|
20240109,101200,24913046,207,207,207,207,0
|
|
20240109,101100,24913046,207,207,207,207,0
|
|
20240109,101000,24913046,207,207,207,207,20
|
|
20240109,100900,24908906,207,207,207,207,0
|
|
20240109,100800,24908906,207,207,207,207,370
|
|
20240109,100700,24832316,207,207,207,207,0
|
|
20240109,100600,24832316,207,207,207,207,16
|
|
20240109,100500,24829004,207,207,207,207,0
|
|
20240109,100400,24829004,207,207,207,207,2
|
|
20240109,100300,24828590,207,206,207,206,899
|
|
20240109,100200,24643385,206,206,206,206,13011
|
|
20240109,100100,21963119,206,206,206,206,0
|
|
20240109,100000,21963119,206,206,206,206,4
|
|
20240109,095900,21962295,206,206,206,206,0
|
|
20240109,095800,21962295,206,206,206,206,5
|
|
20240109,095700,21961265,205,205,205,205,8
|
|
20240109,095600,21959625,205,206,206,205,2
|
|
20240109,095500,21959214,205,205,205,205,15
|
|
20240109,095400,21956139,206,206,206,206,0
|
|
20240109,095300,21956139,206,205,206,205,109
|
|
20240109,095200,21933706,206,206,206,206,150
|
|
20240109,095100,21902806,206,206,206,206,0
|
|
20240109,095000,21902806,206,206,206,206,0
|
|
20240109,094900,21902806,206,206,206,206,20
|
|
20240109,094800,21898686,206,206,206,206,5
|
|
20240109,094700,21897656,206,206,206,206,330
|
|
20240109,094600,21829676,206,206,206,206,0
|
|
20240109,094500,21829676,206,206,206,206,243
|
|
20240109,094400,21779618,206,206,206,206,10
|
|
20240109,094300,21777558,206,206,206,206,0
|
|
20240109,094200,21777558,206,206,206,206,1460
|
|
20240109,094100,21476798,206,206,206,206,0
|
|
20240109,094000,21476798,206,206,206,206,3270
|
|
20240109,093900,20803178,206,206,206,206,1
|
|
20240109,093800,20802972,206,206,206,206,98
|
|
20240109,093700,20782784,206,206,206,206,212
|
|
20240109,093600,20739112,207,206,207,206,11597
|
|
20240109,093500,18350129,207,207,207,207,68
|
|
20240109,093400,18336053,207,207,207,207,10
|
|
20240109,093300,18333983,207,207,207,207,22
|
|
20240109,093200,18329429,207,207,207,207,0
|
|
20240109,093100,18329429,207,207,207,207,0
|
|
20240109,093000,18329429,207,207,207,207,0
|
|
20240109,092900,18329429,207,207,207,207,9
|
|
20240109,092800,18327566,207,207,207,207,5
|
|
20240109,092700,18326531,207,207,207,207,0
|
|
20240109,092600,18326531,207,207,207,207,1
|
|
20240109,092500,18326324,206,206,206,205,7941
|
|
20240109,092400,16690479,206,206,206,206,200
|
|
20240109,092300,16649279,206,206,206,206,244
|
|
20240109,092200,16599015,206,206,206,206,401
|
|
20240109,092100,16516409,205,205,205,205,5
|
|
20240109,092000,16515384,206,206,206,206,20
|
|
20240109,091900,16511264,206,206,206,206,0
|
|
20240109,091800,16511264,206,206,206,206,100
|
|
20240109,091700,16490664,206,206,206,206,0
|
|
20240109,091600,16490664,206,206,206,206,0
|
|
20240109,091500,16490664,206,206,206,206,4
|
|
20240109,091400,16489840,206,206,206,206,1793
|
|
20240109,091300,16120482,206,206,206,206,1
|
|
20240109,091200,16120276,206,206,206,204,2153
|
|
20240109,091100,15679909,205,206,206,205,37165
|
|
20240109,091000,8061060,206,206,206,206,13388
|
|
20240109,090900,5303132,207,208,208,207,5001
|
|
20240109,090800,4267924,208,208,208,208,9
|
|
20240109,090700,4266052,208,208,208,208,0
|
|
20240109,090600,4266052,208,208,208,208,0
|
|
20240109,090500,4266052,208,208,208,208,10
|
|
20240109,090400,4263972,208,208,208,208,1827
|
|
20240109,090300,3883956,208,208,208,208,0
|
|
20240109,090200,3883956,208,207,208,207,7
|
|
20240109,090100,3882505,207,209,209,207,17970
|
|
20240109,090000,161975,209,209,209,209,775
|