663 lines
29 KiB
CSV
663 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,200000,131792415,213,213,213,213,5000
|
|
20240111,195900,131792415,213,213,213,213,0
|
|
20240111,195800,131792415,213,213,213,213,0
|
|
20240111,195700,131792415,213,213,213,213,0
|
|
20240111,195600,131792415,213,213,213,213,0
|
|
20240111,195500,131792415,213,213,213,213,0
|
|
20240111,195400,131792415,213,213,213,213,0
|
|
20240111,195300,131792415,213,213,213,213,0
|
|
20240111,195200,131792415,213,213,213,213,0
|
|
20240111,195100,131792415,213,213,213,213,0
|
|
20240111,195000,131792415,213,213,213,213,0
|
|
20240111,194900,131792415,213,213,213,213,0
|
|
20240111,194800,131792415,213,213,213,213,0
|
|
20240111,194700,131792415,213,213,213,213,0
|
|
20240111,194600,131792415,213,213,213,213,0
|
|
20240111,194500,131792415,213,213,213,213,0
|
|
20240111,194400,131792415,213,213,213,213,0
|
|
20240111,194300,131792415,213,213,213,213,0
|
|
20240111,194200,131792415,213,213,213,213,0
|
|
20240111,194100,131792415,213,213,213,213,0
|
|
20240111,194000,131792415,213,213,213,213,0
|
|
20240111,193900,131792415,213,213,213,213,0
|
|
20240111,193800,131792415,213,213,213,213,0
|
|
20240111,193700,131792415,213,213,213,213,0
|
|
20240111,193600,131792415,213,213,213,213,0
|
|
20240111,193500,131792415,213,213,213,213,0
|
|
20240111,193400,131792415,213,213,213,213,0
|
|
20240111,193300,131792415,213,213,213,213,0
|
|
20240111,193200,131792415,213,213,213,213,0
|
|
20240111,193100,131792415,213,213,213,213,0
|
|
20240111,193000,131792415,213,213,213,213,5000
|
|
20240111,192900,131792415,213,213,213,213,0
|
|
20240111,192800,131792415,213,213,213,213,0
|
|
20240111,192700,131792415,213,213,213,213,0
|
|
20240111,192600,131792415,213,213,213,213,0
|
|
20240111,192500,131792415,213,213,213,213,0
|
|
20240111,192400,131792415,213,213,213,213,0
|
|
20240111,192300,131792415,213,213,213,213,0
|
|
20240111,192200,131792415,213,213,213,213,0
|
|
20240111,192100,131792415,213,213,213,213,0
|
|
20240111,192000,131792415,213,213,213,213,0
|
|
20240111,191900,131792415,213,213,213,213,0
|
|
20240111,191800,131792415,213,213,213,213,0
|
|
20240111,191700,131792415,213,213,213,213,0
|
|
20240111,191600,131792415,213,213,213,213,0
|
|
20240111,191500,131792415,213,213,213,213,0
|
|
20240111,191400,131792415,213,213,213,213,0
|
|
20240111,191300,131792415,213,213,213,213,0
|
|
20240111,191200,131792415,213,213,213,213,0
|
|
20240111,191100,131792415,213,213,213,213,0
|
|
20240111,191000,131792415,213,213,213,213,0
|
|
20240111,190900,131792415,213,213,213,213,0
|
|
20240111,190800,131792415,213,213,213,213,0
|
|
20240111,190700,131792415,213,213,213,213,0
|
|
20240111,190600,131792415,213,213,213,213,0
|
|
20240111,190500,131792415,213,213,213,213,0
|
|
20240111,190400,131792415,213,213,213,213,0
|
|
20240111,190300,131792415,213,213,213,213,0
|
|
20240111,190200,131792415,213,213,213,213,0
|
|
20240111,190100,131792415,213,213,213,213,0
|
|
20240111,190000,131792415,213,213,213,213,5000
|
|
20240111,185900,131792415,213,213,213,213,0
|
|
20240111,185800,131792415,213,213,213,213,0
|
|
20240111,185700,131792415,213,213,213,213,0
|
|
20240111,185600,131792415,213,213,213,213,0
|
|
20240111,185500,131792415,213,213,213,213,0
|
|
20240111,185400,131792415,213,213,213,213,0
|
|
20240111,185300,131792415,213,213,213,213,0
|
|
20240111,185200,131792415,213,213,213,213,0
|
|
20240111,185100,131792415,213,213,213,213,0
|
|
20240111,185000,131792415,213,213,213,213,0
|
|
20240111,184900,131792415,213,213,213,213,0
|
|
20240111,184800,131792415,213,213,213,213,0
|
|
20240111,184700,131792415,213,213,213,213,0
|
|
20240111,184600,131792415,213,213,213,213,0
|
|
20240111,184500,131792415,213,213,213,213,0
|
|
20240111,184400,131792415,213,213,213,213,0
|
|
20240111,184300,131792415,213,213,213,213,0
|
|
20240111,184200,131792415,213,213,213,213,0
|
|
20240111,184100,131792415,213,213,213,213,0
|
|
20240111,184000,131792415,213,213,213,213,0
|
|
20240111,183900,131792415,213,213,213,213,0
|
|
20240111,183800,131792415,213,213,213,213,0
|
|
20240111,183700,131792415,213,213,213,213,0
|
|
20240111,183600,131792415,213,213,213,213,0
|
|
20240111,183500,131792415,213,213,213,213,0
|
|
20240111,183400,131792415,213,213,213,213,0
|
|
20240111,183300,131792415,213,213,213,213,0
|
|
20240111,183200,131792415,213,213,213,213,0
|
|
20240111,183100,131792415,213,213,213,213,0
|
|
20240111,183000,131792415,213,213,213,213,5000
|
|
20240111,182900,131792415,213,213,213,213,0
|
|
20240111,182800,131792415,213,213,213,213,0
|
|
20240111,182700,131792415,213,213,213,213,0
|
|
20240111,182600,131792415,213,213,213,213,0
|
|
20240111,182500,131792415,213,213,213,213,0
|
|
20240111,182400,131792415,213,213,213,213,0
|
|
20240111,182300,131792415,213,213,213,213,0
|
|
20240111,182200,131792415,213,213,213,213,0
|
|
20240111,182100,131792415,213,213,213,213,0
|
|
20240111,182000,131792415,213,213,213,213,0
|
|
20240111,181900,131792415,213,213,213,213,0
|
|
20240111,181800,131792415,213,213,213,213,0
|
|
20240111,181700,131792415,213,213,213,213,0
|
|
20240111,181600,131792415,213,213,213,213,0
|
|
20240111,181500,131792415,213,213,213,213,0
|
|
20240111,181400,131792415,213,213,213,213,0
|
|
20240111,181300,131792415,213,213,213,213,0
|
|
20240111,181200,131792415,213,213,213,213,0
|
|
20240111,181100,131792415,213,213,213,213,0
|
|
20240111,181000,131792415,213,213,213,213,0
|
|
20240111,180900,131792415,213,213,213,213,0
|
|
20240111,180800,131792415,213,213,213,213,0
|
|
20240111,180700,131792415,213,213,213,213,0
|
|
20240111,180600,131792415,213,213,213,213,0
|
|
20240111,180500,131792415,213,213,213,213,0
|
|
20240111,180400,131792415,213,213,213,213,0
|
|
20240111,180300,131792415,213,213,213,213,0
|
|
20240111,180200,131792415,213,213,213,213,0
|
|
20240111,180100,131792415,213,213,213,213,0
|
|
20240111,180000,131792415,213,213,213,213,5000
|
|
20240111,175900,131792415,213,213,213,213,0
|
|
20240111,175800,131792415,213,213,213,213,0
|
|
20240111,175700,131792415,213,213,213,213,0
|
|
20240111,175600,131792415,213,213,213,213,0
|
|
20240111,175500,131792415,213,213,213,213,0
|
|
20240111,175400,131792415,213,213,213,213,0
|
|
20240111,175300,131792415,213,213,213,213,0
|
|
20240111,175200,131792415,213,213,213,213,0
|
|
20240111,175100,131792415,213,213,213,213,0
|
|
20240111,175000,131792415,213,213,213,213,0
|
|
20240111,174900,131792415,213,213,213,213,0
|
|
20240111,174800,131792415,213,213,213,213,0
|
|
20240111,174700,131792415,213,213,213,213,0
|
|
20240111,174600,131792415,213,213,213,213,0
|
|
20240111,174500,131792415,213,213,213,213,0
|
|
20240111,174400,131792415,213,213,213,213,0
|
|
20240111,174300,131792415,213,213,213,213,0
|
|
20240111,174200,131792415,213,213,213,213,0
|
|
20240111,174100,131792415,213,213,213,213,0
|
|
20240111,174000,131792415,213,213,213,213,0
|
|
20240111,173900,131792415,213,213,213,213,0
|
|
20240111,173800,131792415,213,213,213,213,0
|
|
20240111,173700,131792415,213,213,213,213,0
|
|
20240111,173600,131792415,213,213,213,213,0
|
|
20240111,173500,131792415,213,213,213,213,0
|
|
20240111,173400,131792415,213,213,213,213,0
|
|
20240111,173300,131792415,213,213,213,213,0
|
|
20240111,173200,131792415,213,213,213,213,0
|
|
20240111,173100,131792415,213,213,213,213,0
|
|
20240111,173000,131792415,213,213,213,213,5000
|
|
20240111,172900,131792415,213,213,213,213,0
|
|
20240111,172800,131792415,213,213,213,213,0
|
|
20240111,172700,131792415,213,213,213,213,0
|
|
20240111,172600,131792415,213,213,213,213,0
|
|
20240111,172500,131792415,213,213,213,213,0
|
|
20240111,172400,131792415,213,213,213,213,0
|
|
20240111,172300,131792415,213,213,213,213,0
|
|
20240111,172200,131792415,213,213,213,213,0
|
|
20240111,172100,131792415,213,213,213,213,0
|
|
20240111,172000,131792415,213,213,213,213,0
|
|
20240111,171900,131792415,213,213,213,213,0
|
|
20240111,171800,131792415,213,213,213,213,0
|
|
20240111,171700,131792415,213,213,213,213,0
|
|
20240111,171600,131792415,213,213,213,213,0
|
|
20240111,171500,131792415,213,213,213,213,0
|
|
20240111,171400,131792415,213,213,213,213,0
|
|
20240111,171300,131792415,213,213,213,213,0
|
|
20240111,171200,131792415,213,213,213,213,0
|
|
20240111,171100,131792415,213,213,213,213,0
|
|
20240111,171000,131792415,213,213,213,213,0
|
|
20240111,170900,131792415,213,213,213,213,0
|
|
20240111,170800,131792415,213,213,213,213,0
|
|
20240111,170700,131792415,213,213,213,213,0
|
|
20240111,170600,131792415,213,213,213,213,0
|
|
20240111,170500,131792415,213,213,213,213,0
|
|
20240111,170400,131792415,213,213,213,213,0
|
|
20240111,170300,131792415,213,213,213,213,0
|
|
20240111,170200,131792415,213,213,213,213,0
|
|
20240111,170100,131792415,213,213,213,213,0
|
|
20240111,170000,131792415,213,213,213,213,5000
|
|
20240111,165900,131792415,213,213,213,213,0
|
|
20240111,165800,131792415,213,213,213,213,0
|
|
20240111,165700,131792415,213,213,213,213,0
|
|
20240111,165600,131792415,213,213,213,213,0
|
|
20240111,165500,131792415,213,213,213,213,0
|
|
20240111,165400,131792415,213,213,213,213,0
|
|
20240111,165300,131792415,213,213,213,213,0
|
|
20240111,165200,131792415,213,213,213,213,0
|
|
20240111,165100,131792415,213,213,213,213,0
|
|
20240111,165000,131792415,213,213,213,213,0
|
|
20240111,164900,131792415,213,213,213,213,0
|
|
20240111,164800,131792415,213,213,213,213,0
|
|
20240111,164700,131792415,213,213,213,213,0
|
|
20240111,164600,131792415,213,213,213,213,0
|
|
20240111,164500,131792415,213,213,213,213,0
|
|
20240111,164400,131792415,213,213,213,213,0
|
|
20240111,164300,131792415,213,213,213,213,0
|
|
20240111,164200,131792415,213,213,213,213,0
|
|
20240111,164100,131792415,213,213,213,213,0
|
|
20240111,164000,131792415,213,213,213,213,0
|
|
20240111,163900,131792415,213,213,213,213,0
|
|
20240111,163800,131792415,213,213,213,213,0
|
|
20240111,163700,131792415,213,213,213,213,0
|
|
20240111,163600,131792415,213,213,213,213,0
|
|
20240111,163500,131792415,213,213,213,213,0
|
|
20240111,163400,131792415,213,213,213,213,0
|
|
20240111,163300,131792415,213,213,213,213,0
|
|
20240111,163200,131792415,213,213,213,213,0
|
|
20240111,163100,131792415,213,213,213,213,0
|
|
20240111,163000,131792415,213,213,213,213,5000
|
|
20240111,162900,131792415,213,213,213,213,0
|
|
20240111,162800,131792415,213,213,213,213,0
|
|
20240111,162700,131792415,213,213,213,213,0
|
|
20240111,162600,131792415,213,213,213,213,0
|
|
20240111,162500,131792415,213,213,213,213,0
|
|
20240111,162400,131792415,213,213,213,213,0
|
|
20240111,162300,131792415,213,213,213,213,0
|
|
20240111,162200,131792415,213,213,213,213,0
|
|
20240111,162100,131792415,213,213,213,213,0
|
|
20240111,162000,131792415,213,213,213,213,0
|
|
20240111,161900,131792415,213,213,213,213,0
|
|
20240111,161800,131792415,213,213,213,213,0
|
|
20240111,161700,131792415,213,213,213,213,0
|
|
20240111,161600,131792415,213,213,213,213,0
|
|
20240111,161500,131792415,213,213,213,213,0
|
|
20240111,161400,131792415,213,213,213,213,0
|
|
20240111,161300,131792415,213,213,213,213,0
|
|
20240111,161200,131792415,213,213,213,213,0
|
|
20240111,161100,131792415,213,213,213,213,0
|
|
20240111,161000,131792415,213,213,213,213,0
|
|
20240111,160900,131792415,213,213,213,213,0
|
|
20240111,160800,131792415,213,213,213,213,0
|
|
20240111,160700,131792415,213,213,213,213,0
|
|
20240111,160600,131792415,213,213,213,213,0
|
|
20240111,160500,131792415,213,213,213,213,0
|
|
20240111,160400,131792415,213,213,213,213,0
|
|
20240111,160300,131792415,213,213,213,213,0
|
|
20240111,160200,131792415,213,213,213,213,0
|
|
20240111,160100,131792415,213,213,213,213,0
|
|
20240111,160000,131792415,213,213,213,213,5000
|
|
20240111,155900,131792415,213,213,213,213,0
|
|
20240111,155800,131792415,213,213,213,213,0
|
|
20240111,155700,131792415,213,213,213,213,0
|
|
20240111,155600,131792415,213,213,213,213,0
|
|
20240111,155500,131792415,213,213,213,213,0
|
|
20240111,155400,131792415,213,213,213,213,0
|
|
20240111,155300,131792415,213,213,213,213,0
|
|
20240111,155200,131792415,213,213,213,213,0
|
|
20240111,155100,131792415,213,213,213,213,0
|
|
20240111,155000,131792415,213,213,213,213,0
|
|
20240111,154900,131792415,213,213,213,213,0
|
|
20240111,154800,131792415,213,213,213,213,0
|
|
20240111,154700,131792415,213,213,213,213,0
|
|
20240111,154600,131792415,213,213,213,213,0
|
|
20240111,154500,131792415,213,213,213,213,0
|
|
20240111,154400,131792415,213,213,213,213,0
|
|
20240111,154300,131792415,213,213,213,213,0
|
|
20240111,154200,131792415,213,213,213,213,0
|
|
20240111,154100,131792415,213,213,213,213,0
|
|
20240111,154000,131792415,213,213,213,213,0
|
|
20240111,153900,131792415,213,213,213,213,0
|
|
20240111,153800,131792415,213,213,213,213,0
|
|
20240111,153700,131792415,213,213,213,213,0
|
|
20240111,153600,131792415,213,213,213,213,0
|
|
20240111,153500,131792415,213,213,213,213,0
|
|
20240111,153400,131792415,213,213,213,213,0
|
|
20240111,153300,131792415,213,213,213,213,0
|
|
20240111,153200,131792415,213,213,213,213,0
|
|
20240111,153100,131792415,213,213,213,213,0
|
|
20240111,153000,131792415,213,213,213,213,10000
|
|
20240111,152900,130727415,211,211,211,211,0
|
|
20240111,152800,130727415,211,211,211,211,0
|
|
20240111,152700,130727415,211,211,211,211,0
|
|
20240111,152600,130727415,211,211,211,211,0
|
|
20240111,152500,130727415,211,211,211,211,0
|
|
20240111,152400,130727415,211,211,211,211,0
|
|
20240111,152300,130727415,211,211,211,211,0
|
|
20240111,152200,130727415,211,211,211,211,0
|
|
20240111,152100,130727415,211,211,211,211,0
|
|
20240111,152000,130727415,211,211,211,211,0
|
|
20240111,151900,130727415,211,211,211,210,10723
|
|
20240111,151800,128469142,212,211,212,211,7001
|
|
20240111,151700,126991899,212,212,212,212,2
|
|
20240111,151600,126991475,211,211,211,211,3
|
|
20240111,151500,126990842,212,212,212,212,0
|
|
20240111,151400,126990842,212,212,212,212,53
|
|
20240111,151300,126979606,212,212,212,212,220
|
|
20240111,151200,126932966,212,212,212,212,0
|
|
20240111,151100,126932966,212,211,212,211,24
|
|
20240111,151000,126927881,212,212,212,212,0
|
|
20240111,150900,126927881,212,212,212,212,98
|
|
20240111,150800,126907105,212,212,212,212,0
|
|
20240111,150700,126907105,212,212,212,212,135
|
|
20240111,150600,126878485,211,211,211,211,3110
|
|
20240111,150500,126222275,212,212,212,212,0
|
|
20240111,150400,126222275,212,212,212,212,0
|
|
20240111,150300,126222275,212,212,212,212,0
|
|
20240111,150200,126222275,212,212,212,212,0
|
|
20240111,150100,126222275,212,212,212,212,0
|
|
20240111,150000,126222275,212,212,212,212,12
|
|
20240111,145900,126219731,212,212,212,211,71
|
|
20240111,145800,126204744,211,211,211,211,130
|
|
20240111,145700,126177314,211,211,212,211,46
|
|
20240111,145600,126167607,212,212,212,212,30
|
|
20240111,145500,126161247,212,212,212,212,2
|
|
20240111,145400,126160823,212,212,212,212,3
|
|
20240111,145300,126160187,212,212,212,211,138
|
|
20240111,145200,126131059,211,211,211,211,10000
|
|
20240111,145100,124021059,212,212,212,212,499
|
|
20240111,145000,123915271,212,212,212,212,796
|
|
20240111,144900,123746519,211,211,211,211,99
|
|
20240111,144800,123725630,211,213,213,211,14654
|
|
20240111,144700,120630211,212,212,212,212,0
|
|
20240111,144600,120630211,212,213,213,212,205
|
|
20240111,144500,120586661,212,212,213,212,245
|
|
20240111,144400,120534610,213,213,213,212,508
|
|
20240111,144300,120426436,212,212,213,212,71
|
|
20240111,144200,120411383,212,212,212,212,36
|
|
20240111,144100,120403751,213,213,213,213,1
|
|
20240111,144000,120403538,213,213,213,213,6
|
|
20240111,143900,120402260,213,213,213,213,0
|
|
20240111,143800,120402260,213,213,213,213,1
|
|
20240111,143700,120402047,213,213,213,213,2
|
|
20240111,143600,120401621,213,213,213,213,1003
|
|
20240111,143500,120187982,213,213,213,213,0
|
|
20240111,143400,120187982,213,213,213,213,1
|
|
20240111,143300,120187769,213,213,213,213,0
|
|
20240111,143200,120187769,213,213,213,213,0
|
|
20240111,143100,120187769,213,213,213,213,0
|
|
20240111,143000,120187769,213,213,213,213,1
|
|
20240111,142900,120187556,212,212,212,212,118
|
|
20240111,142800,120162540,212,212,212,212,4387
|
|
20240111,142700,119232496,212,212,212,212,30
|
|
20240111,142600,119226136,212,212,212,212,8
|
|
20240111,142500,119224440,212,212,212,212,28
|
|
20240111,142400,119218504,212,212,212,212,12
|
|
20240111,142300,119215960,212,212,212,212,77
|
|
20240111,142200,119199636,212,212,212,212,5
|
|
20240111,142100,119198576,211,212,212,211,20014
|
|
20240111,142000,114975608,212,212,212,212,53
|
|
20240111,141900,114964372,211,212,212,211,4296
|
|
20240111,141800,114057900,212,212,212,212,5519
|
|
20240111,141700,112887872,213,213,213,213,20
|
|
20240111,141600,112883612,213,213,213,213,16
|
|
20240111,141500,112880204,213,212,213,212,5627
|
|
20240111,141400,111686835,212,212,212,212,520
|
|
20240111,141300,111576595,212,212,212,212,78
|
|
20240111,141200,111560059,212,212,212,212,98
|
|
20240111,141100,111539283,212,212,212,212,14
|
|
20240111,141000,111536315,212,212,212,212,0
|
|
20240111,140900,111536315,212,212,212,212,13
|
|
20240111,140800,111533559,212,212,212,212,20
|
|
20240111,140700,111529319,212,212,212,212,92
|
|
20240111,140600,111509815,212,212,212,212,20
|
|
20240111,140500,111505575,212,212,212,212,15
|
|
20240111,140400,111502395,212,212,212,212,195
|
|
20240111,140300,111461055,212,212,212,212,524
|
|
20240111,140200,111349967,212,212,212,212,648
|
|
20240111,140100,111212591,212,212,212,212,0
|
|
20240111,140000,111212591,212,212,212,212,1
|
|
20240111,135900,111212379,212,211,212,211,597
|
|
20240111,135800,111085816,212,212,212,212,8
|
|
20240111,135700,111084120,212,212,212,212,1055
|
|
20240111,135600,110860460,213,213,213,213,1
|
|
20240111,135500,110860247,212,212,212,212,2
|
|
20240111,135400,110859823,213,213,213,213,330
|
|
20240111,135300,110789533,213,213,213,213,0
|
|
20240111,135200,110789533,213,213,213,213,0
|
|
20240111,135100,110789533,213,213,213,213,0
|
|
20240111,135000,110789533,213,213,213,213,0
|
|
20240111,134900,110789533,213,213,213,213,5
|
|
20240111,134800,110788468,213,213,213,213,0
|
|
20240111,134700,110788468,213,213,213,213,1
|
|
20240111,134600,110788255,213,213,213,213,21
|
|
20240111,134500,110783782,213,213,213,213,126
|
|
20240111,134400,110756944,213,213,213,213,0
|
|
20240111,134300,110756944,213,213,213,213,2
|
|
20240111,134200,110756518,212,212,212,212,2828
|
|
20240111,134100,110156982,212,212,212,212,7593
|
|
20240111,134000,108547266,213,213,213,213,0
|
|
20240111,133900,108547266,213,213,213,213,124
|
|
20240111,133800,108520854,213,213,213,213,20
|
|
20240111,133700,108516594,213,213,213,213,0
|
|
20240111,133600,108516594,213,213,213,213,0
|
|
20240111,133500,108516594,213,213,213,213,0
|
|
20240111,133400,108516594,213,213,213,213,0
|
|
20240111,133300,108516594,213,213,213,213,0
|
|
20240111,133200,108516594,213,213,213,213,10
|
|
20240111,133100,108514464,213,213,213,213,49
|
|
20240111,133000,108504027,213,213,213,213,1483
|
|
20240111,132900,108188148,213,213,213,213,6
|
|
20240111,132800,108186870,212,213,213,212,1785
|
|
20240111,132700,107806668,213,213,213,213,427
|
|
20240111,132600,107715717,213,213,213,213,5
|
|
20240111,132500,107714652,213,213,213,213,1
|
|
20240111,132400,107714439,212,212,212,212,0
|
|
20240111,132300,107714439,212,213,213,210,195024
|
|
20240111,132200,66632938,214,214,214,214,359
|
|
20240111,132100,66556112,214,214,214,214,241
|
|
20240111,132000,66504538,214,214,214,214,0
|
|
20240111,131900,66504538,214,213,214,213,6423
|
|
20240111,131800,65130120,214,214,214,214,9
|
|
20240111,131700,65128194,214,214,214,214,0
|
|
20240111,131600,65128194,214,214,214,214,0
|
|
20240111,131500,65128194,214,214,214,214,12
|
|
20240111,131400,65125626,214,214,214,214,180
|
|
20240111,131300,65087106,214,214,214,214,10
|
|
20240111,131200,65084966,214,214,214,214,213
|
|
20240111,131100,65039384,214,214,214,214,0
|
|
20240111,131000,65039384,214,214,214,214,0
|
|
20240111,130900,65039384,214,214,214,214,1
|
|
20240111,130800,65039170,214,214,214,214,100
|
|
20240111,130700,65017770,214,214,214,214,0
|
|
20240111,130600,65017770,214,214,214,214,7568
|
|
20240111,130500,63398218,214,214,214,214,84
|
|
20240111,130400,63380242,214,214,214,214,0
|
|
20240111,130300,63380242,214,214,214,214,0
|
|
20240111,130200,63380242,214,214,214,214,60
|
|
20240111,130100,63367402,214,214,214,214,0
|
|
20240111,130000,63367402,214,214,214,214,0
|
|
20240111,125900,63367402,214,214,214,214,0
|
|
20240111,125800,63367402,214,214,214,214,0
|
|
20240111,125700,63367402,214,214,214,214,1
|
|
20240111,125600,63367188,214,214,214,214,0
|
|
20240111,125500,63367188,214,214,214,214,3000
|
|
20240111,125400,62725188,214,214,214,214,0
|
|
20240111,125300,62725188,214,214,214,214,9355
|
|
20240111,125200,60723218,214,214,214,214,467
|
|
20240111,125100,60623280,214,214,214,214,0
|
|
20240111,125000,60623280,214,214,214,214,0
|
|
20240111,124900,60623280,214,214,214,214,0
|
|
20240111,124800,60623280,214,213,214,213,299
|
|
20240111,124700,60559297,214,214,214,214,0
|
|
20240111,124600,60559297,214,214,214,214,29
|
|
20240111,124500,60553091,213,213,213,213,634
|
|
20240111,124400,60418049,214,214,214,214,0
|
|
20240111,124300,60418049,214,214,214,214,167
|
|
20240111,124200,60382311,213,213,213,213,0
|
|
20240111,124100,60382311,213,213,213,213,0
|
|
20240111,124000,60382311,213,213,213,213,1359
|
|
20240111,123900,60092844,214,214,214,214,0
|
|
20240111,123800,60092844,214,214,214,214,0
|
|
20240111,123700,60092844,214,214,214,214,0
|
|
20240111,123600,60092844,214,214,214,214,0
|
|
20240111,123500,60092844,214,214,214,214,0
|
|
20240111,123400,60092844,214,214,214,214,0
|
|
20240111,123300,60092844,214,214,214,214,0
|
|
20240111,123200,60092844,214,214,214,214,0
|
|
20240111,123100,60092844,214,214,214,214,0
|
|
20240111,123000,60092844,214,214,214,214,0
|
|
20240111,122900,60092844,214,214,214,214,157
|
|
20240111,122800,60059246,213,213,213,213,198
|
|
20240111,122700,60017072,213,213,213,213,0
|
|
20240111,122600,60017072,213,213,213,213,0
|
|
20240111,122500,60017072,213,213,213,213,1000
|
|
20240111,122400,59804072,213,213,213,213,0
|
|
20240111,122300,59804072,213,213,213,213,991
|
|
20240111,122200,59592989,213,213,214,213,209
|
|
20240111,122100,59548363,214,213,214,213,2438
|
|
20240111,122000,59028905,212,212,212,212,1
|
|
20240111,121900,59028693,212,212,212,212,0
|
|
20240111,121800,59028693,212,212,212,212,0
|
|
20240111,121700,59028693,212,212,212,212,0
|
|
20240111,121600,59028693,212,212,212,212,0
|
|
20240111,121500,59028693,212,212,212,212,46
|
|
20240111,121400,59018941,212,212,212,212,2
|
|
20240111,121300,59018517,212,212,212,212,1000
|
|
20240111,121200,58806517,212,212,212,212,3
|
|
20240111,121100,58805881,213,213,213,213,1
|
|
20240111,121000,58805668,212,212,212,212,0
|
|
20240111,120900,58805668,212,212,212,212,6
|
|
20240111,120800,58804396,213,213,213,213,0
|
|
20240111,120700,58804396,213,213,213,213,66
|
|
20240111,120600,58790338,213,213,213,213,0
|
|
20240111,120500,58790338,213,213,213,213,0
|
|
20240111,120400,58790338,213,213,213,213,1
|
|
20240111,120300,58790125,213,213,213,213,41
|
|
20240111,120200,58781392,213,213,213,213,0
|
|
20240111,120100,58781392,213,213,213,213,1
|
|
20240111,120000,58781179,213,213,213,213,0
|
|
20240111,115900,58781179,213,213,213,213,93
|
|
20240111,115800,58761370,212,212,212,212,0
|
|
20240111,115700,58761370,212,212,212,212,0
|
|
20240111,115600,58761370,212,212,212,212,0
|
|
20240111,115500,58761370,212,212,212,212,0
|
|
20240111,115400,58761370,212,212,212,212,0
|
|
20240111,115300,58761370,212,212,212,212,0
|
|
20240111,115200,58761370,212,212,212,212,244
|
|
20240111,115100,58709642,213,213,213,213,0
|
|
20240111,115000,58709642,213,213,213,213,0
|
|
20240111,114900,58709642,213,213,213,213,6
|
|
20240111,114800,58708364,214,214,214,214,0
|
|
20240111,114700,58708364,214,213,214,213,41
|
|
20240111,114600,58699629,214,213,214,213,84
|
|
20240111,114500,58681736,213,213,213,213,172
|
|
20240111,114400,58645100,213,213,213,213,368
|
|
20240111,114300,58566716,213,213,213,213,0
|
|
20240111,114200,58566716,213,213,213,213,0
|
|
20240111,114100,58566716,213,213,213,213,0
|
|
20240111,114000,58566716,213,213,213,213,0
|
|
20240111,113900,58566716,213,213,213,213,0
|
|
20240111,113800,58566716,213,213,213,213,0
|
|
20240111,113700,58566716,213,213,213,213,0
|
|
20240111,113600,58566716,213,213,213,213,0
|
|
20240111,113500,58566716,213,213,213,213,1
|
|
20240111,113400,58566503,213,213,213,213,1274
|
|
20240111,113300,58295141,213,213,213,213,0
|
|
20240111,113200,58295141,213,213,213,213,10
|
|
20240111,113100,58293011,213,213,213,213,0
|
|
20240111,113000,58293011,213,213,213,213,0
|
|
20240111,112900,58293011,213,213,213,213,11
|
|
20240111,112800,58290668,213,213,213,213,3
|
|
20240111,112700,58290029,213,213,213,213,405
|
|
20240111,112600,58203764,213,213,213,213,1
|
|
20240111,112500,58203551,212,212,212,212,0
|
|
20240111,112400,58203551,212,212,212,212,2682
|
|
20240111,112300,57634967,213,213,213,213,3
|
|
20240111,112200,57634328,213,213,213,213,70
|
|
20240111,112100,57619418,213,213,213,213,273
|
|
20240111,112000,57561269,213,213,213,213,5
|
|
20240111,111900,57560204,213,213,213,213,0
|
|
20240111,111800,57560204,213,213,213,213,0
|
|
20240111,111700,57560204,213,213,213,213,0
|
|
20240111,111600,57560204,213,213,213,213,0
|
|
20240111,111500,57560204,213,213,213,213,1364
|
|
20240111,111400,57269672,213,213,213,213,338
|
|
20240111,111300,57197678,213,213,213,213,0
|
|
20240111,111200,57197678,213,213,213,213,0
|
|
20240111,111100,57197678,213,213,213,213,0
|
|
20240111,111000,57197678,213,213,213,213,1
|
|
20240111,110900,57197465,213,213,213,213,6
|
|
20240111,110800,57196187,213,213,213,213,0
|
|
20240111,110700,57196187,213,213,213,213,0
|
|
20240111,110600,57196187,213,213,213,213,0
|
|
20240111,110500,57196187,213,213,213,213,13
|
|
20240111,110400,57193418,213,213,213,213,0
|
|
20240111,110300,57193418,213,213,213,213,0
|
|
20240111,110200,57193418,213,213,213,213,0
|
|
20240111,110100,57193418,213,213,213,213,0
|
|
20240111,110000,57193418,213,213,213,213,1
|
|
20240111,105900,57193205,213,212,213,212,12830
|
|
20240111,105800,54470415,213,213,213,213,10
|
|
20240111,105700,54468285,213,213,213,213,0
|
|
20240111,105600,54468285,213,213,213,212,1052
|
|
20240111,105500,54244212,213,213,213,213,561
|
|
20240111,105400,54124719,212,212,212,212,4295
|
|
20240111,105300,53214179,212,213,213,212,5001
|
|
20240111,105200,52153966,212,212,212,212,0
|
|
20240111,105100,52153966,212,212,212,212,0
|
|
20240111,105000,52153966,212,212,212,212,10000
|
|
20240111,104900,50033966,212,212,212,212,0
|
|
20240111,104800,50033966,212,212,212,212,30000
|
|
20240111,104700,43673966,212,213,213,212,4027
|
|
20240111,104600,42820197,213,214,214,213,1233
|
|
20240111,104500,42556368,214,214,214,214,0
|
|
20240111,104400,42556368,214,214,214,214,0
|
|
20240111,104300,42556368,214,214,214,214,2
|
|
20240111,104200,42555940,214,214,214,214,14
|
|
20240111,104100,42552944,213,213,213,213,3
|
|
20240111,104000,42552305,213,213,213,213,0
|
|
20240111,103900,42552305,213,213,213,213,0
|
|
20240111,103800,42552305,213,213,213,213,0
|
|
20240111,103700,42552305,213,213,213,213,0
|
|
20240111,103600,42552305,213,213,213,213,0
|
|
20240111,103500,42552305,213,213,213,213,0
|
|
20240111,103400,42552305,213,213,213,213,0
|
|
20240111,103300,42552305,213,213,213,213,0
|
|
20240111,103200,42552305,213,213,213,213,110
|
|
20240111,103100,42528875,213,213,213,213,0
|
|
20240111,103000,42528875,213,213,213,213,0
|
|
20240111,102900,42528875,213,213,213,213,13772
|
|
20240111,102800,39595439,214,214,214,214,0
|
|
20240111,102700,39595439,214,214,214,214,15
|
|
20240111,102600,39592229,214,214,214,214,0
|
|
20240111,102500,39592229,214,214,214,214,128
|
|
20240111,102400,39564837,214,214,214,214,472
|
|
20240111,102300,39463829,214,214,214,214,0
|
|
20240111,102200,39463829,214,214,214,214,0
|
|
20240111,102100,39463829,214,214,214,214,0
|
|
20240111,102000,39463829,214,214,214,214,93
|
|
20240111,101900,39443927,214,214,214,214,1000
|
|
20240111,101800,39229927,214,214,214,214,8347
|
|
20240111,101700,37443669,214,213,214,213,6
|
|
20240111,101600,37442390,214,213,214,213,288
|
|
20240111,101500,37381044,214,213,215,213,260
|
|
20240111,101400,37325483,215,215,215,215,50
|
|
20240111,101300,37314733,215,215,215,215,100
|
|
20240111,101200,37293233,215,213,215,213,123
|
|
20240111,101100,37266790,215,215,215,215,20
|
|
20240111,101000,37262490,215,215,215,215,48
|
|
20240111,100900,37252170,215,215,215,215,0
|
|
20240111,100800,37252170,215,215,215,215,0
|
|
20240111,100700,37252170,215,215,215,215,0
|
|
20240111,100600,37252170,215,215,215,215,0
|
|
20240111,100500,37252170,215,215,215,215,135
|
|
20240111,100400,37223145,215,215,215,215,0
|
|
20240111,100300,37223145,215,215,215,215,0
|
|
20240111,100200,37223145,215,215,215,215,11
|
|
20240111,100100,37220780,215,214,215,214,5465
|
|
20240111,100000,36050805,214,214,214,214,2000
|
|
20240111,095900,35622805,215,215,216,215,25214
|
|
20240111,095800,30201777,215,215,215,215,15
|
|
20240111,095700,30198552,214,214,214,214,0
|
|
20240111,095600,30198552,214,214,214,214,364
|
|
20240111,095500,30120656,215,215,215,215,0
|
|
20240111,095400,30120656,215,215,215,215,22
|
|
20240111,095300,30115926,214,214,214,214,2000
|
|
20240111,095200,29687926,215,215,215,215,0
|
|
20240111,095100,29687926,215,215,215,215,1
|
|
20240111,095000,29687711,215,215,215,215,58
|
|
20240111,094900,29675241,213,215,216,213,16624
|
|
20240111,094800,26109791,215,214,215,214,17417
|
|
20240111,094700,22382550,213,214,214,213,31
|
|
20240111,094600,22375946,214,214,214,214,144
|
|
20240111,094500,22345130,214,214,214,214,5423
|
|
20240111,094400,21184608,214,213,214,213,2
|
|
20240111,094300,21184181,214,214,214,214,11
|
|
20240111,094200,21181827,214,214,214,214,10
|
|
20240111,094100,21179687,214,213,214,213,5914
|
|
20240111,094000,19919672,213,213,213,213,246
|
|
20240111,093900,19867274,213,213,213,212,2455
|
|
20240111,093800,19346359,213,213,213,213,343
|
|
20240111,093700,19273300,213,213,213,213,1
|
|
20240111,093600,19273087,212,212,212,212,0
|
|
20240111,093500,19273087,212,212,212,212,5
|
|
20240111,093400,19272027,213,213,213,213,180
|
|
20240111,093300,19233687,213,213,213,213,21
|
|
20240111,093200,19229214,213,212,213,212,3515
|
|
20240111,093100,18484033,212,212,212,212,215
|
|
20240111,093000,18438453,212,212,212,212,2002
|
|
20240111,092900,18014029,212,212,212,212,312
|
|
20240111,092800,17947885,212,212,212,212,5
|
|
20240111,092700,17946825,212,212,212,212,58
|
|
20240111,092600,17934529,211,212,212,211,109
|
|
20240111,092500,17911436,211,211,211,211,0
|
|
20240111,092400,17911436,211,212,212,211,3990
|
|
20240111,092300,17066722,213,213,213,213,8
|
|
20240111,092200,17065018,213,213,213,213,93
|
|
20240111,092100,17045209,212,212,212,212,0
|
|
20240111,092000,17045209,212,213,213,212,12
|
|
20240111,091900,17042655,213,213,213,213,550
|
|
20240111,091800,16925505,212,212,212,212,1
|
|
20240111,091700,16925293,213,213,213,213,0
|
|
20240111,091600,16925293,213,210,213,210,10896
|
|
20240111,091500,14625633,209,211,211,209,1503
|
|
20240111,091400,14311202,211,211,211,211,0
|
|
20240111,091300,14311202,211,211,211,211,0
|
|
20240111,091200,14311202,211,211,211,211,0
|
|
20240111,091100,14311202,211,211,211,211,5
|
|
20240111,091000,14310147,211,211,212,208,36488
|
|
20240111,090900,6668961,211,211,213,211,4494
|
|
20240111,090800,5719904,213,213,213,213,37
|
|
20240111,090700,5712023,213,213,213,213,15000
|
|
20240111,090600,2517023,213,213,213,213,34
|
|
20240111,090500,2509781,213,212,213,212,137
|
|
20240111,090400,2480626,211,212,212,211,38
|
|
20240111,090300,2472583,212,213,213,212,1266
|
|
20240111,090200,2202998,213,213,213,213,6
|
|
20240111,090100,2201720,215,215,215,215,1
|
|
20240111,090000,2201505,210,211,215,210,10452
|