663 lines
29 KiB
CSV
663 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,200000,118223402,211,211,211,211,2000
|
|
20240110,195900,118223402,211,211,211,211,0
|
|
20240110,195800,118223402,211,211,211,211,0
|
|
20240110,195700,118223402,211,211,211,211,0
|
|
20240110,195600,118223402,211,211,211,211,0
|
|
20240110,195500,118223402,211,211,211,211,0
|
|
20240110,195400,118223402,211,211,211,211,0
|
|
20240110,195300,118223402,211,211,211,211,0
|
|
20240110,195200,118223402,211,211,211,211,0
|
|
20240110,195100,118223402,211,211,211,211,0
|
|
20240110,195000,118223402,211,211,211,211,0
|
|
20240110,194900,118223402,211,211,211,211,0
|
|
20240110,194800,118223402,211,211,211,211,0
|
|
20240110,194700,118223402,211,211,211,211,0
|
|
20240110,194600,118223402,211,211,211,211,0
|
|
20240110,194500,118223402,211,211,211,211,0
|
|
20240110,194400,118223402,211,211,211,211,0
|
|
20240110,194300,118223402,211,211,211,211,0
|
|
20240110,194200,118223402,211,211,211,211,0
|
|
20240110,194100,118223402,211,211,211,211,0
|
|
20240110,194000,118223402,211,211,211,211,0
|
|
20240110,193900,118223402,211,211,211,211,0
|
|
20240110,193800,118223402,211,211,211,211,0
|
|
20240110,193700,118223402,211,211,211,211,0
|
|
20240110,193600,118223402,211,211,211,211,0
|
|
20240110,193500,118223402,211,211,211,211,0
|
|
20240110,193400,118223402,211,211,211,211,0
|
|
20240110,193300,118223402,211,211,211,211,0
|
|
20240110,193200,118223402,211,211,211,211,0
|
|
20240110,193100,118223402,211,211,211,211,0
|
|
20240110,193000,118223402,211,211,211,211,2000
|
|
20240110,192900,118223402,211,211,211,211,0
|
|
20240110,192800,118223402,211,211,211,211,0
|
|
20240110,192700,118223402,211,211,211,211,0
|
|
20240110,192600,118223402,211,211,211,211,0
|
|
20240110,192500,118223402,211,211,211,211,0
|
|
20240110,192400,118223402,211,211,211,211,0
|
|
20240110,192300,118223402,211,211,211,211,0
|
|
20240110,192200,118223402,211,211,211,211,0
|
|
20240110,192100,118223402,211,211,211,211,0
|
|
20240110,192000,118223402,211,211,211,211,0
|
|
20240110,191900,118223402,211,211,211,211,0
|
|
20240110,191800,118223402,211,211,211,211,0
|
|
20240110,191700,118223402,211,211,211,211,0
|
|
20240110,191600,118223402,211,211,211,211,0
|
|
20240110,191500,118223402,211,211,211,211,0
|
|
20240110,191400,118223402,211,211,211,211,0
|
|
20240110,191300,118223402,211,211,211,211,0
|
|
20240110,191200,118223402,211,211,211,211,0
|
|
20240110,191100,118223402,211,211,211,211,0
|
|
20240110,191000,118223402,211,211,211,211,0
|
|
20240110,190900,118223402,211,211,211,211,0
|
|
20240110,190800,118223402,211,211,211,211,0
|
|
20240110,190700,118223402,211,211,211,211,0
|
|
20240110,190600,118223402,211,211,211,211,0
|
|
20240110,190500,118223402,211,211,211,211,0
|
|
20240110,190400,118223402,211,211,211,211,0
|
|
20240110,190300,118223402,211,211,211,211,0
|
|
20240110,190200,118223402,211,211,211,211,0
|
|
20240110,190100,118223402,211,211,211,211,0
|
|
20240110,190000,118223402,211,211,211,211,2000
|
|
20240110,185900,118223402,211,211,211,211,0
|
|
20240110,185800,118223402,211,211,211,211,0
|
|
20240110,185700,118223402,211,211,211,211,0
|
|
20240110,185600,118223402,211,211,211,211,0
|
|
20240110,185500,118223402,211,211,211,211,0
|
|
20240110,185400,118223402,211,211,211,211,0
|
|
20240110,185300,118223402,211,211,211,211,0
|
|
20240110,185200,118223402,211,211,211,211,0
|
|
20240110,185100,118223402,211,211,211,211,0
|
|
20240110,185000,118223402,211,211,211,211,0
|
|
20240110,184900,118223402,211,211,211,211,0
|
|
20240110,184800,118223402,211,211,211,211,0
|
|
20240110,184700,118223402,211,211,211,211,0
|
|
20240110,184600,118223402,211,211,211,211,0
|
|
20240110,184500,118223402,211,211,211,211,0
|
|
20240110,184400,118223402,211,211,211,211,0
|
|
20240110,184300,118223402,211,211,211,211,0
|
|
20240110,184200,118223402,211,211,211,211,0
|
|
20240110,184100,118223402,211,211,211,211,0
|
|
20240110,184000,118223402,211,211,211,211,0
|
|
20240110,183900,118223402,211,211,211,211,0
|
|
20240110,183800,118223402,211,211,211,211,0
|
|
20240110,183700,118223402,211,211,211,211,0
|
|
20240110,183600,118223402,211,211,211,211,0
|
|
20240110,183500,118223402,211,211,211,211,0
|
|
20240110,183400,118223402,211,211,211,211,0
|
|
20240110,183300,118223402,211,211,211,211,0
|
|
20240110,183200,118223402,211,211,211,211,0
|
|
20240110,183100,118223402,211,211,211,211,0
|
|
20240110,183000,118223402,211,211,211,211,2000
|
|
20240110,182900,118223402,211,211,211,211,0
|
|
20240110,182800,118223402,211,211,211,211,0
|
|
20240110,182700,118223402,211,211,211,211,0
|
|
20240110,182600,118223402,211,211,211,211,0
|
|
20240110,182500,118223402,211,211,211,211,0
|
|
20240110,182400,118223402,211,211,211,211,0
|
|
20240110,182300,118223402,211,211,211,211,0
|
|
20240110,182200,118223402,211,211,211,211,0
|
|
20240110,182100,118223402,211,211,211,211,0
|
|
20240110,182000,118223402,211,211,211,211,0
|
|
20240110,181900,118223402,211,211,211,211,0
|
|
20240110,181800,118223402,211,211,211,211,0
|
|
20240110,181700,118223402,211,211,211,211,0
|
|
20240110,181600,118223402,211,211,211,211,0
|
|
20240110,181500,118223402,211,211,211,211,0
|
|
20240110,181400,118223402,211,211,211,211,0
|
|
20240110,181300,118223402,211,211,211,211,0
|
|
20240110,181200,118223402,211,211,211,211,0
|
|
20240110,181100,118223402,211,211,211,211,0
|
|
20240110,181000,118223402,211,211,211,211,0
|
|
20240110,180900,118223402,211,211,211,211,0
|
|
20240110,180800,118223402,211,211,211,211,0
|
|
20240110,180700,118223402,211,211,211,211,0
|
|
20240110,180600,118223402,211,211,211,211,0
|
|
20240110,180500,118223402,211,211,211,211,0
|
|
20240110,180400,118223402,211,211,211,211,0
|
|
20240110,180300,118223402,211,211,211,211,0
|
|
20240110,180200,118223402,211,211,211,211,0
|
|
20240110,180100,118223402,211,211,211,211,0
|
|
20240110,180000,118223402,211,211,211,211,2000
|
|
20240110,175900,118223402,211,211,211,211,0
|
|
20240110,175800,118223402,211,211,211,211,0
|
|
20240110,175700,118223402,211,211,211,211,0
|
|
20240110,175600,118223402,211,211,211,211,0
|
|
20240110,175500,118223402,211,211,211,211,0
|
|
20240110,175400,118223402,211,211,211,211,0
|
|
20240110,175300,118223402,211,211,211,211,0
|
|
20240110,175200,118223402,211,211,211,211,0
|
|
20240110,175100,118223402,211,211,211,211,0
|
|
20240110,175000,118223402,211,211,211,211,0
|
|
20240110,174900,118223402,211,211,211,211,0
|
|
20240110,174800,118223402,211,211,211,211,0
|
|
20240110,174700,118223402,211,211,211,211,0
|
|
20240110,174600,118223402,211,211,211,211,0
|
|
20240110,174500,118223402,211,211,211,211,0
|
|
20240110,174400,118223402,211,211,211,211,0
|
|
20240110,174300,118223402,211,211,211,211,0
|
|
20240110,174200,118223402,211,211,211,211,0
|
|
20240110,174100,118223402,211,211,211,211,0
|
|
20240110,174000,118223402,211,211,211,211,0
|
|
20240110,173900,118223402,211,211,211,211,0
|
|
20240110,173800,118223402,211,211,211,211,0
|
|
20240110,173700,118223402,211,211,211,211,0
|
|
20240110,173600,118223402,211,211,211,211,0
|
|
20240110,173500,118223402,211,211,211,211,0
|
|
20240110,173400,118223402,211,211,211,211,0
|
|
20240110,173300,118223402,211,211,211,211,0
|
|
20240110,173200,118223402,211,211,211,211,0
|
|
20240110,173100,118223402,211,211,211,211,0
|
|
20240110,173000,118223402,211,211,211,211,2000
|
|
20240110,172900,118223402,211,211,211,211,0
|
|
20240110,172800,118223402,211,211,211,211,0
|
|
20240110,172700,118223402,211,211,211,211,0
|
|
20240110,172600,118223402,211,211,211,211,0
|
|
20240110,172500,118223402,211,211,211,211,0
|
|
20240110,172400,118223402,211,211,211,211,0
|
|
20240110,172300,118223402,211,211,211,211,0
|
|
20240110,172200,118223402,211,211,211,211,0
|
|
20240110,172100,118223402,211,211,211,211,0
|
|
20240110,172000,118223402,211,211,211,211,0
|
|
20240110,171900,118223402,211,211,211,211,0
|
|
20240110,171800,118223402,211,211,211,211,0
|
|
20240110,171700,118223402,211,211,211,211,0
|
|
20240110,171600,118223402,211,211,211,211,0
|
|
20240110,171500,118223402,211,211,211,211,0
|
|
20240110,171400,118223402,211,211,211,211,0
|
|
20240110,171300,118223402,211,211,211,211,0
|
|
20240110,171200,118223402,211,211,211,211,0
|
|
20240110,171100,118223402,211,211,211,211,0
|
|
20240110,171000,118223402,211,211,211,211,0
|
|
20240110,170900,118223402,211,211,211,211,0
|
|
20240110,170800,118223402,211,211,211,211,0
|
|
20240110,170700,118223402,211,211,211,211,0
|
|
20240110,170600,118223402,211,211,211,211,0
|
|
20240110,170500,118223402,211,211,211,211,0
|
|
20240110,170400,118223402,211,211,211,211,0
|
|
20240110,170300,118223402,211,211,211,211,0
|
|
20240110,170200,118223402,211,211,211,211,0
|
|
20240110,170100,118223402,211,211,211,211,0
|
|
20240110,170000,118223402,211,211,211,211,2000
|
|
20240110,165900,118223402,211,211,211,211,0
|
|
20240110,165800,118223402,211,211,211,211,0
|
|
20240110,165700,118223402,211,211,211,211,0
|
|
20240110,165600,118223402,211,211,211,211,0
|
|
20240110,165500,118223402,211,211,211,211,0
|
|
20240110,165400,118223402,211,211,211,211,0
|
|
20240110,165300,118223402,211,211,211,211,0
|
|
20240110,165200,118223402,211,211,211,211,0
|
|
20240110,165100,118223402,211,211,211,211,0
|
|
20240110,165000,118223402,211,211,211,211,0
|
|
20240110,164900,118223402,211,211,211,211,0
|
|
20240110,164800,118223402,211,211,211,211,0
|
|
20240110,164700,118223402,211,211,211,211,0
|
|
20240110,164600,118223402,211,211,211,211,0
|
|
20240110,164500,118223402,211,211,211,211,0
|
|
20240110,164400,118223402,211,211,211,211,0
|
|
20240110,164300,118223402,211,211,211,211,0
|
|
20240110,164200,118223402,211,211,211,211,0
|
|
20240110,164100,118223402,211,211,211,211,0
|
|
20240110,164000,118223402,211,211,211,211,0
|
|
20240110,163900,118223402,211,211,211,211,0
|
|
20240110,163800,118223402,211,211,211,211,0
|
|
20240110,163700,118223402,211,211,211,211,0
|
|
20240110,163600,118223402,211,211,211,211,0
|
|
20240110,163500,118223402,211,211,211,211,0
|
|
20240110,163400,118223402,211,211,211,211,0
|
|
20240110,163300,118223402,211,211,211,211,0
|
|
20240110,163200,118223402,211,211,211,211,0
|
|
20240110,163100,118223402,211,211,211,211,0
|
|
20240110,163000,118223402,211,211,211,211,2000
|
|
20240110,162900,118223402,211,211,211,211,0
|
|
20240110,162800,118223402,211,211,211,211,0
|
|
20240110,162700,118223402,211,211,211,211,0
|
|
20240110,162600,118223402,211,211,211,211,0
|
|
20240110,162500,118223402,211,211,211,211,0
|
|
20240110,162400,118223402,211,211,211,211,0
|
|
20240110,162300,118223402,211,211,211,211,0
|
|
20240110,162200,118223402,211,211,211,211,0
|
|
20240110,162100,118223402,211,211,211,211,0
|
|
20240110,162000,118223402,211,211,211,211,0
|
|
20240110,161900,118223402,211,211,211,211,0
|
|
20240110,161800,118223402,211,211,211,211,0
|
|
20240110,161700,118223402,211,211,211,211,0
|
|
20240110,161600,118223402,211,211,211,211,0
|
|
20240110,161500,118223402,211,211,211,211,0
|
|
20240110,161400,118223402,211,211,211,211,0
|
|
20240110,161300,118223402,211,211,211,211,0
|
|
20240110,161200,118223402,211,211,211,211,0
|
|
20240110,161100,118223402,211,211,211,211,0
|
|
20240110,161000,118223402,211,211,211,211,0
|
|
20240110,160900,118223402,211,211,211,211,0
|
|
20240110,160800,118223402,211,211,211,211,0
|
|
20240110,160700,118223402,211,211,211,211,0
|
|
20240110,160600,118223402,211,211,211,211,0
|
|
20240110,160500,118223402,211,211,211,211,0
|
|
20240110,160400,118223402,211,211,211,211,0
|
|
20240110,160300,118223402,211,211,211,211,0
|
|
20240110,160200,118223402,211,211,211,211,0
|
|
20240110,160100,118223402,211,211,211,211,0
|
|
20240110,160000,118223402,211,211,211,211,2000
|
|
20240110,155900,118223402,211,211,211,211,0
|
|
20240110,155800,118223402,211,211,211,211,0
|
|
20240110,155700,118223402,211,211,211,211,0
|
|
20240110,155600,118223402,211,211,211,211,0
|
|
20240110,155500,118223402,211,211,211,211,0
|
|
20240110,155400,118223402,211,211,211,211,0
|
|
20240110,155300,118223402,211,211,211,211,0
|
|
20240110,155200,118223402,211,211,211,211,0
|
|
20240110,155100,118223402,211,211,211,211,0
|
|
20240110,155000,118223402,211,211,211,211,0
|
|
20240110,154900,118223402,211,211,211,211,0
|
|
20240110,154800,118223402,211,211,211,211,0
|
|
20240110,154700,118223402,211,211,211,211,0
|
|
20240110,154600,118223402,211,211,211,211,0
|
|
20240110,154500,118223402,211,211,211,211,0
|
|
20240110,154400,118223402,211,211,211,211,0
|
|
20240110,154300,118223402,211,211,211,211,0
|
|
20240110,154200,118223402,211,211,211,211,0
|
|
20240110,154100,118223402,211,211,211,211,0
|
|
20240110,154000,118223402,211,211,211,211,0
|
|
20240110,153900,118223402,211,211,211,211,0
|
|
20240110,153800,118223402,211,211,211,211,0
|
|
20240110,153700,118223402,211,211,211,211,0
|
|
20240110,153600,118223402,211,211,211,211,0
|
|
20240110,153500,118223402,211,211,211,211,0
|
|
20240110,153400,118223402,211,211,211,211,0
|
|
20240110,153300,118223402,211,211,211,211,0
|
|
20240110,153200,118223402,211,211,211,211,0
|
|
20240110,153100,118223402,211,211,211,211,0
|
|
20240110,153000,118223402,211,211,211,211,4000
|
|
20240110,152900,117801402,212,212,212,212,0
|
|
20240110,152800,117801402,212,212,212,212,0
|
|
20240110,152700,117801402,212,212,212,212,0
|
|
20240110,152600,117801402,212,212,212,212,0
|
|
20240110,152500,117801402,212,212,212,212,0
|
|
20240110,152400,117801402,212,212,212,212,0
|
|
20240110,152300,117801402,212,212,212,212,0
|
|
20240110,152200,117801402,212,212,212,212,0
|
|
20240110,152100,117801402,212,212,212,212,0
|
|
20240110,152000,117801402,212,212,212,212,0
|
|
20240110,151900,117801402,212,212,212,212,83
|
|
20240110,151800,117783806,211,211,211,211,500
|
|
20240110,151700,117678306,211,211,211,211,0
|
|
20240110,151600,117678306,211,211,211,211,5
|
|
20240110,151500,117677251,212,211,212,211,250
|
|
20240110,151400,117624369,212,211,212,211,109
|
|
20240110,151300,117601361,212,212,212,212,11
|
|
20240110,151200,117599029,212,212,212,212,52
|
|
20240110,151100,117588005,213,213,213,213,4
|
|
20240110,151000,117587153,211,211,211,211,0
|
|
20240110,150900,117587153,211,213,213,211,238
|
|
20240110,150800,117536479,211,211,211,211,251
|
|
20240110,150700,117483518,213,213,213,213,3
|
|
20240110,150600,117482879,213,213,213,213,123
|
|
20240110,150500,117456680,213,212,213,212,763
|
|
20240110,150400,117294765,212,212,212,212,0
|
|
20240110,150300,117294765,212,212,212,212,100
|
|
20240110,150200,117273565,213,212,213,212,478
|
|
20240110,150100,117172224,212,212,212,212,10
|
|
20240110,150000,117170104,213,213,213,213,15
|
|
20240110,145900,117166909,213,212,213,212,300
|
|
20240110,145800,117103159,213,213,213,213,0
|
|
20240110,145700,117103159,213,213,213,213,32
|
|
20240110,145600,117096343,213,213,213,213,3
|
|
20240110,145500,117095704,213,213,213,213,85
|
|
20240110,145400,117077599,213,213,213,213,2
|
|
20240110,145300,117077173,213,213,213,213,0
|
|
20240110,145200,117077173,213,213,213,213,6
|
|
20240110,145100,117075895,213,213,213,213,500
|
|
20240110,145000,116969395,213,213,213,213,4
|
|
20240110,144900,116968543,213,213,213,213,3
|
|
20240110,144800,116967904,213,212,213,212,3
|
|
20240110,144700,116967266,212,212,212,212,0
|
|
20240110,144600,116967266,212,212,212,212,201
|
|
20240110,144500,116924654,213,213,213,213,0
|
|
20240110,144400,116924654,213,213,213,213,0
|
|
20240110,144300,116924654,213,213,213,213,0
|
|
20240110,144200,116924654,213,213,213,213,0
|
|
20240110,144100,116924654,213,213,213,213,0
|
|
20240110,144000,116924654,213,211,213,211,262
|
|
20240110,143900,116869369,211,211,211,211,0
|
|
20240110,143800,116869369,211,211,211,211,0
|
|
20240110,143700,116869369,211,211,211,211,502
|
|
20240110,143600,116763447,213,213,213,213,3
|
|
20240110,143500,116762808,213,213,213,213,0
|
|
20240110,143400,116762808,213,213,213,213,0
|
|
20240110,143300,116762808,213,213,213,213,5
|
|
20240110,143200,116761743,213,213,213,213,3
|
|
20240110,143100,116761104,212,212,212,212,20248
|
|
20240110,143000,112468528,213,213,213,213,104
|
|
20240110,142900,112446376,213,213,213,213,16
|
|
20240110,142800,112442968,213,213,213,213,0
|
|
20240110,142700,112442968,213,213,213,213,1
|
|
20240110,142600,112442755,213,213,213,213,0
|
|
20240110,142500,112442755,213,213,213,213,0
|
|
20240110,142400,112442755,213,213,213,213,0
|
|
20240110,142300,112442755,213,213,213,213,50
|
|
20240110,142200,112432105,213,213,213,213,0
|
|
20240110,142100,112432105,213,213,213,213,0
|
|
20240110,142000,112432105,213,213,213,212,33627
|
|
20240110,141900,105300462,214,214,214,214,3
|
|
20240110,141800,105299820,214,214,214,214,0
|
|
20240110,141700,105299820,214,214,214,214,20
|
|
20240110,141600,105295540,214,214,214,214,1
|
|
20240110,141500,105295326,213,213,213,213,0
|
|
20240110,141400,105295326,213,214,214,213,2
|
|
20240110,141300,105294899,213,213,213,213,0
|
|
20240110,141200,105294899,213,213,213,213,0
|
|
20240110,141100,105294899,213,213,213,213,0
|
|
20240110,141000,105294899,213,213,213,213,0
|
|
20240110,140900,105294899,213,213,213,213,0
|
|
20240110,140800,105294899,213,214,214,213,4210
|
|
20240110,140700,104397959,214,214,214,214,0
|
|
20240110,140600,104397959,214,214,214,214,0
|
|
20240110,140500,104397959,214,214,214,214,0
|
|
20240110,140400,104397959,214,214,214,214,7
|
|
20240110,140300,104396461,213,213,213,213,1
|
|
20240110,140200,104396248,214,214,214,214,28
|
|
20240110,140100,104390256,214,214,214,214,0
|
|
20240110,140000,104390256,214,214,214,214,5
|
|
20240110,135900,104389186,214,214,214,214,0
|
|
20240110,135800,104389186,214,214,214,214,1
|
|
20240110,135700,104388972,213,213,213,213,0
|
|
20240110,135600,104388972,213,213,213,213,0
|
|
20240110,135500,104388972,213,213,213,213,100
|
|
20240110,135400,104367672,214,214,214,214,11
|
|
20240110,135300,104365318,214,214,214,214,2000
|
|
20240110,135200,103937318,214,214,214,214,4
|
|
20240110,135100,103936462,214,214,214,214,3
|
|
20240110,135000,103935820,214,214,214,214,14
|
|
20240110,134900,103932824,214,214,214,214,0
|
|
20240110,134800,103932824,214,214,214,214,2785
|
|
20240110,134700,103336834,213,213,213,213,0
|
|
20240110,134600,103336834,213,213,213,213,0
|
|
20240110,134500,103336834,213,213,213,213,4000
|
|
20240110,134400,102484834,213,213,213,213,0
|
|
20240110,134300,102484834,213,213,213,213,124
|
|
20240110,134200,102458422,213,213,213,213,0
|
|
20240110,134100,102458422,213,213,213,213,0
|
|
20240110,134000,102458422,213,213,213,213,0
|
|
20240110,133900,102458422,213,213,213,213,1
|
|
20240110,133800,102458209,213,213,213,213,13
|
|
20240110,133700,102455440,214,214,214,214,0
|
|
20240110,133600,102455440,214,214,214,214,8
|
|
20240110,133500,102453728,214,214,214,214,0
|
|
20240110,133400,102453728,214,214,214,214,1
|
|
20240110,133300,102453514,214,214,214,214,0
|
|
20240110,133200,102453514,214,214,214,214,0
|
|
20240110,133100,102453514,214,214,214,214,0
|
|
20240110,133000,102453514,214,214,214,214,1000
|
|
20240110,132900,102239514,214,213,214,213,30
|
|
20240110,132800,102233111,213,213,213,213,130
|
|
20240110,132700,102205421,214,214,214,214,14
|
|
20240110,132600,102202425,213,214,214,213,8
|
|
20240110,132500,102200720,213,213,213,213,80
|
|
20240110,132400,102183680,213,213,213,213,100
|
|
20240110,132300,102162380,214,214,214,214,132
|
|
20240110,132200,102134132,214,214,214,214,409
|
|
20240110,132100,102046606,214,214,214,214,0
|
|
20240110,132000,102046606,214,214,214,214,0
|
|
20240110,131900,102046606,214,213,214,213,512
|
|
20240110,131800,101937423,214,214,214,214,88
|
|
20240110,131700,101918591,213,213,213,213,0
|
|
20240110,131600,101918591,213,213,214,213,267
|
|
20240110,131500,101861707,213,213,214,213,220
|
|
20240110,131400,101814846,214,214,214,214,0
|
|
20240110,131300,101814846,214,214,214,214,68
|
|
20240110,131200,101800294,213,213,213,213,0
|
|
20240110,131100,101800294,213,213,213,213,5
|
|
20240110,131000,101799229,213,213,213,213,2
|
|
20240110,130900,101798803,213,213,213,213,0
|
|
20240110,130800,101798803,213,213,213,213,0
|
|
20240110,130700,101798803,213,213,213,213,11
|
|
20240110,130600,101796460,213,213,213,213,5000
|
|
20240110,130500,100731460,213,213,213,213,0
|
|
20240110,130400,100731460,213,213,213,213,9
|
|
20240110,130300,100729543,212,212,212,212,0
|
|
20240110,130200,100729543,212,212,212,212,14
|
|
20240110,130100,100726575,212,212,212,212,0
|
|
20240110,130000,100726575,212,212,212,212,0
|
|
20240110,125900,100726575,212,212,212,212,2
|
|
20240110,125800,100726151,213,213,213,213,13
|
|
20240110,125700,100723382,213,213,213,213,0
|
|
20240110,125600,100723382,213,213,213,213,7
|
|
20240110,125500,100721891,213,213,213,213,5
|
|
20240110,125400,100720826,213,213,213,213,0
|
|
20240110,125300,100720826,213,213,213,213,0
|
|
20240110,125200,100720826,213,213,213,213,4
|
|
20240110,125100,100719974,213,213,213,213,10
|
|
20240110,125000,100717844,213,213,213,213,0
|
|
20240110,124900,100717844,213,213,213,213,0
|
|
20240110,124800,100717844,213,213,213,213,0
|
|
20240110,124700,100717844,213,213,213,213,0
|
|
20240110,124600,100717844,213,213,213,213,0
|
|
20240110,124500,100717844,213,213,213,213,0
|
|
20240110,124400,100717844,213,213,213,213,0
|
|
20240110,124300,100717844,213,213,213,213,51
|
|
20240110,124200,100706981,214,214,214,214,0
|
|
20240110,124100,100706981,214,214,214,214,0
|
|
20240110,124000,100706981,214,213,214,213,160
|
|
20240110,123900,100672900,213,213,213,213,2958
|
|
20240110,123800,100042846,213,213,213,213,3006
|
|
20240110,123700,99402568,212,212,212,212,0
|
|
20240110,123600,99402568,212,212,212,212,0
|
|
20240110,123500,99402568,212,212,212,212,0
|
|
20240110,123400,99402568,212,212,212,212,0
|
|
20240110,123300,99402568,212,212,212,212,0
|
|
20240110,123200,99402568,212,212,212,212,0
|
|
20240110,123100,99402568,212,213,213,212,120
|
|
20240110,123000,99377123,213,213,213,213,0
|
|
20240110,122900,99377123,213,213,213,213,61
|
|
20240110,122800,99364130,213,213,213,213,15
|
|
20240110,122700,99360935,213,213,213,213,20
|
|
20240110,122600,99356675,213,213,213,213,0
|
|
20240110,122500,99356675,213,213,213,213,0
|
|
20240110,122400,99356675,213,213,213,213,0
|
|
20240110,122300,99356675,213,213,213,213,6
|
|
20240110,122200,99355397,213,213,213,213,0
|
|
20240110,122100,99355397,213,213,213,213,0
|
|
20240110,122000,99355397,213,213,213,213,7
|
|
20240110,121900,99353906,213,213,213,213,9
|
|
20240110,121800,99351989,213,213,213,213,2000
|
|
20240110,121700,98925989,213,213,213,213,60
|
|
20240110,121600,98913209,213,213,213,213,0
|
|
20240110,121500,98913209,213,213,213,213,6
|
|
20240110,121400,98911931,213,213,213,213,1
|
|
20240110,121300,98911718,213,213,213,213,0
|
|
20240110,121200,98911718,213,213,213,213,58
|
|
20240110,121100,98899364,213,211,213,211,9041
|
|
20240110,121000,96991705,211,211,211,211,6272
|
|
20240110,120900,95668313,211,212,212,211,38546
|
|
20240110,120800,87531571,212,212,212,212,442
|
|
20240110,120700,87437867,213,213,213,213,38
|
|
20240110,120600,87429773,213,213,213,213,0
|
|
20240110,120500,87429773,213,213,213,213,0
|
|
20240110,120400,87429773,213,213,213,213,0
|
|
20240110,120300,87429773,213,213,213,213,0
|
|
20240110,120200,87429773,213,213,213,213,1
|
|
20240110,120100,87429560,212,212,212,212,0
|
|
20240110,120000,87429560,212,212,212,212,0
|
|
20240110,115900,87429560,212,212,212,212,0
|
|
20240110,115800,87429560,212,212,212,212,0
|
|
20240110,115700,87429560,212,212,212,212,0
|
|
20240110,115600,87429560,212,212,212,212,0
|
|
20240110,115500,87429560,212,212,212,212,5
|
|
20240110,115400,87428500,213,213,213,213,1000
|
|
20240110,115300,87215500,213,213,213,213,0
|
|
20240110,115200,87215500,213,213,213,213,0
|
|
20240110,115100,87215500,213,213,213,213,0
|
|
20240110,115000,87215500,213,213,213,213,0
|
|
20240110,114900,87215500,213,213,213,213,0
|
|
20240110,114800,87215500,213,213,213,213,3
|
|
20240110,114700,87214861,213,212,213,212,19
|
|
20240110,114600,87210832,212,212,212,212,0
|
|
20240110,114500,87210832,212,212,212,212,7
|
|
20240110,114400,87209348,213,213,213,213,2144
|
|
20240110,114300,86752676,213,213,213,213,0
|
|
20240110,114200,86752676,213,213,213,213,2
|
|
20240110,114100,86752250,213,213,213,213,0
|
|
20240110,114000,86752250,213,213,213,213,0
|
|
20240110,113900,86752250,213,213,213,213,6261
|
|
20240110,113800,85418657,213,212,213,212,851
|
|
20240110,113700,85237395,212,212,212,212,0
|
|
20240110,113600,85237395,212,212,212,212,0
|
|
20240110,113500,85237395,212,212,212,212,0
|
|
20240110,113400,85237395,212,212,212,212,0
|
|
20240110,113300,85237395,212,212,212,212,5000
|
|
20240110,113200,84177395,213,213,213,213,55
|
|
20240110,113100,84165680,212,212,212,212,0
|
|
20240110,113000,84165680,212,212,212,212,0
|
|
20240110,112900,84165680,212,213,213,212,15
|
|
20240110,112800,84162499,213,213,213,213,14
|
|
20240110,112700,84159517,213,213,213,213,0
|
|
20240110,112600,84159517,213,213,213,213,0
|
|
20240110,112500,84159517,213,213,213,213,55
|
|
20240110,112400,84147802,213,213,213,213,0
|
|
20240110,112300,84147802,213,213,213,213,749
|
|
20240110,112200,83988265,211,211,211,211,0
|
|
20240110,112100,83988265,211,211,211,211,0
|
|
20240110,112000,83988265,211,211,211,211,188
|
|
20240110,111900,83948597,213,213,213,213,0
|
|
20240110,111800,83948597,213,213,213,213,0
|
|
20240110,111700,83948597,213,213,213,213,0
|
|
20240110,111600,83948597,213,213,213,213,257
|
|
20240110,111500,83893856,211,211,211,211,0
|
|
20240110,111400,83893856,211,211,211,211,0
|
|
20240110,111300,83893856,211,211,211,211,0
|
|
20240110,111200,83893856,211,211,211,211,0
|
|
20240110,111100,83893856,211,211,211,211,0
|
|
20240110,111000,83893856,211,211,211,211,499
|
|
20240110,110900,83788567,211,211,211,211,73124
|
|
20240110,110800,68359403,213,212,213,211,1308
|
|
20240110,110700,68082802,213,212,213,212,685
|
|
20240110,110600,67937577,213,213,213,213,0
|
|
20240110,110500,67937577,213,213,213,213,1
|
|
20240110,110400,67937364,212,213,213,212,11
|
|
20240110,110300,67935031,212,212,212,212,0
|
|
20240110,110200,67935031,212,212,212,212,370
|
|
20240110,110100,67856591,212,212,212,212,15
|
|
20240110,110000,67853411,213,212,213,212,2010
|
|
20240110,105900,67427287,212,212,212,212,0
|
|
20240110,105800,67427287,212,212,212,212,0
|
|
20240110,105700,67427287,212,212,212,212,4
|
|
20240110,105600,67426439,212,212,212,212,1
|
|
20240110,105500,67426227,212,212,212,212,0
|
|
20240110,105400,67426227,212,212,212,212,10000
|
|
20240110,105300,65306227,212,212,212,212,11
|
|
20240110,105200,65303895,212,211,212,211,971
|
|
20240110,105100,65098514,211,212,212,210,53622
|
|
20240110,105000,53787756,213,213,213,213,0
|
|
20240110,104900,53787756,213,213,213,213,0
|
|
20240110,104800,53787756,213,213,213,213,260
|
|
20240110,104700,53732376,213,213,213,213,0
|
|
20240110,104600,53732376,213,213,213,213,0
|
|
20240110,104500,53732376,213,213,213,213,0
|
|
20240110,104400,53732376,213,213,213,213,5041
|
|
20240110,104300,52658643,213,213,213,213,8
|
|
20240110,104200,52656939,213,213,213,213,0
|
|
20240110,104100,52656939,213,213,213,213,9
|
|
20240110,104000,52655022,212,213,213,212,53081
|
|
20240110,103900,41379914,214,214,214,214,555
|
|
20240110,103800,41261144,214,214,214,214,3
|
|
20240110,103700,41260502,214,214,214,214,0
|
|
20240110,103600,41260502,214,214,214,214,0
|
|
20240110,103500,41260502,214,214,214,214,10
|
|
20240110,103400,41258362,214,214,214,214,0
|
|
20240110,103300,41258362,214,214,214,214,0
|
|
20240110,103200,41258362,214,214,214,214,0
|
|
20240110,103100,41258362,214,214,214,214,0
|
|
20240110,103000,41258362,214,214,214,214,0
|
|
20240110,102900,41258362,214,214,214,214,0
|
|
20240110,102800,41258362,214,214,214,214,3
|
|
20240110,102700,41257720,214,214,214,214,10
|
|
20240110,102600,41255580,214,214,214,214,5
|
|
20240110,102500,41254510,214,214,214,214,0
|
|
20240110,102400,41254510,214,214,214,214,655
|
|
20240110,102300,41114340,214,214,214,214,0
|
|
20240110,102200,41114340,214,214,214,214,5
|
|
20240110,102100,41113270,214,214,214,214,3
|
|
20240110,102000,41112628,214,214,214,214,0
|
|
20240110,101900,41112628,214,214,214,214,7
|
|
20240110,101800,41111130,214,213,214,213,1861
|
|
20240110,101700,40714735,213,213,213,213,287
|
|
20240110,101600,40653604,213,213,213,213,181
|
|
20240110,101500,40615051,213,213,213,213,3018
|
|
20240110,101400,39972217,213,213,213,212,25426
|
|
20240110,101300,34578255,213,213,213,213,0
|
|
20240110,101200,34578255,213,214,214,213,1129
|
|
20240110,101100,34337689,214,214,214,214,20
|
|
20240110,101000,34333409,213,214,214,213,214
|
|
20240110,100900,34287813,213,213,213,213,0
|
|
20240110,100800,34287813,213,213,213,213,3
|
|
20240110,100700,34287174,214,213,214,213,5
|
|
20240110,100600,34286105,214,214,214,214,72
|
|
20240110,100500,34270697,214,214,214,214,6
|
|
20240110,100400,34269413,214,214,214,214,2
|
|
20240110,100300,34268985,214,214,214,214,311
|
|
20240110,100200,34202431,214,214,214,213,1117
|
|
20240110,100100,33963443,214,214,214,214,6
|
|
20240110,100000,33962159,214,214,214,214,4
|
|
20240110,095900,33961303,214,214,214,214,4014
|
|
20240110,095800,33102307,214,214,214,214,1002
|
|
20240110,095700,32887879,214,214,214,214,8
|
|
20240110,095600,32886167,214,214,214,214,88
|
|
20240110,095500,32867335,214,214,214,214,9
|
|
20240110,095400,32865409,213,214,214,213,193
|
|
20240110,095300,32824108,214,214,214,214,2669
|
|
20240110,095200,32252942,214,214,214,214,1
|
|
20240110,095100,32252728,213,213,213,213,0
|
|
20240110,095000,32252728,213,213,213,213,0
|
|
20240110,094900,32252728,213,213,213,213,0
|
|
20240110,094800,32252728,213,213,213,213,1033
|
|
20240110,094700,32032699,213,213,213,213,0
|
|
20240110,094600,32032699,213,213,213,213,0
|
|
20240110,094500,32032699,213,213,213,213,0
|
|
20240110,094400,32032699,213,214,214,213,1010
|
|
20240110,094300,31817409,215,215,215,215,1
|
|
20240110,094200,31817194,215,215,215,215,5
|
|
20240110,094100,31816119,215,215,215,215,6
|
|
20240110,094000,31814829,215,215,215,215,11
|
|
20240110,093900,31812464,215,215,215,215,88
|
|
20240110,093800,31793544,215,214,215,214,2670
|
|
20240110,093700,31222153,213,214,214,213,39
|
|
20240110,093600,31213839,214,214,214,214,0
|
|
20240110,093500,31213839,214,214,214,214,110
|
|
20240110,093400,31190299,214,214,214,214,0
|
|
20240110,093300,31190299,214,214,214,214,0
|
|
20240110,093200,31190299,214,214,214,214,0
|
|
20240110,093100,31190299,214,214,214,214,0
|
|
20240110,093000,31190299,214,214,214,212,13909
|
|
20240110,092900,28231968,214,214,214,214,390
|
|
20240110,092800,28148508,214,214,214,214,4206
|
|
20240110,092700,27248424,215,215,215,215,100
|
|
20240110,092600,27226924,215,214,215,214,111
|
|
20240110,092500,27203075,215,214,215,214,72
|
|
20240110,092400,27187610,214,214,214,214,190
|
|
20240110,092300,27146950,215,214,215,214,56
|
|
20240110,092200,27134961,215,215,215,215,47
|
|
20240110,092100,27124856,215,215,215,215,0
|
|
20240110,092000,27124856,215,215,215,215,1707
|
|
20240110,091900,26757851,215,213,215,213,5014
|
|
20240110,091800,25689841,214,213,214,213,1841
|
|
20240110,091700,25296347,213,213,213,213,1000
|
|
20240110,091600,25083347,213,213,213,213,10965
|
|
20240110,091500,22747802,214,215,215,213,7058
|
|
20240110,091400,21236007,215,215,215,215,1510
|
|
20240110,091300,20911357,215,215,215,215,2057
|
|
20240110,091200,20469102,213,215,215,213,10057
|
|
20240110,091100,18319466,216,216,216,216,901
|
|
20240110,091000,18124850,217,217,217,217,6390
|
|
20240110,090900,16738220,218,219,219,218,7569
|
|
20240110,090800,15087561,219,219,219,218,5022
|
|
20240110,090700,13992642,219,219,219,219,1762
|
|
20240110,090600,13606764,219,220,220,219,4451
|
|
20240110,090500,12631659,219,220,220,219,1011
|
|
20240110,090400,12410242,220,219,220,219,10327
|
|
20240110,090300,10148305,220,220,220,220,521
|
|
20240110,090200,10033685,221,219,221,219,21256
|
|
20240110,090100,5348443,219,219,219,219,4822
|
|
20240110,090000,4292425,219,218,219,218,19676
|