663 lines
29 KiB
CSV
663 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,200000,112248422,207,207,207,207,3132
|
|
20240112,195900,112248422,207,207,207,207,0
|
|
20240112,195800,112248422,207,207,207,207,0
|
|
20240112,195700,112248422,207,207,207,207,0
|
|
20240112,195600,112248422,207,207,207,207,0
|
|
20240112,195500,112248422,207,207,207,207,0
|
|
20240112,195400,112248422,207,207,207,207,0
|
|
20240112,195300,112248422,207,207,207,207,0
|
|
20240112,195200,112248422,207,207,207,207,0
|
|
20240112,195100,112248422,207,207,207,207,0
|
|
20240112,195000,112248422,207,207,207,207,0
|
|
20240112,194900,112248422,207,207,207,207,0
|
|
20240112,194800,112248422,207,207,207,207,0
|
|
20240112,194700,112248422,207,207,207,207,0
|
|
20240112,194600,112248422,207,207,207,207,0
|
|
20240112,194500,112248422,207,207,207,207,0
|
|
20240112,194400,112248422,207,207,207,207,0
|
|
20240112,194300,112248422,207,207,207,207,0
|
|
20240112,194200,112248422,207,207,207,207,0
|
|
20240112,194100,112248422,207,207,207,207,0
|
|
20240112,194000,112248422,207,207,207,207,0
|
|
20240112,193900,112248422,207,207,207,207,0
|
|
20240112,193800,112248422,207,207,207,207,0
|
|
20240112,193700,112248422,207,207,207,207,0
|
|
20240112,193600,112248422,207,207,207,207,0
|
|
20240112,193500,112248422,207,207,207,207,0
|
|
20240112,193400,112248422,207,207,207,207,0
|
|
20240112,193300,112248422,207,207,207,207,0
|
|
20240112,193200,112248422,207,207,207,207,0
|
|
20240112,193100,112248422,207,207,207,207,0
|
|
20240112,193000,112248422,207,207,207,207,3132
|
|
20240112,192900,112248422,207,207,207,207,0
|
|
20240112,192800,112248422,207,207,207,207,0
|
|
20240112,192700,112248422,207,207,207,207,0
|
|
20240112,192600,112248422,207,207,207,207,0
|
|
20240112,192500,112248422,207,207,207,207,0
|
|
20240112,192400,112248422,207,207,207,207,0
|
|
20240112,192300,112248422,207,207,207,207,0
|
|
20240112,192200,112248422,207,207,207,207,0
|
|
20240112,192100,112248422,207,207,207,207,0
|
|
20240112,192000,112248422,207,207,207,207,0
|
|
20240112,191900,112248422,207,207,207,207,0
|
|
20240112,191800,112248422,207,207,207,207,0
|
|
20240112,191700,112248422,207,207,207,207,0
|
|
20240112,191600,112248422,207,207,207,207,0
|
|
20240112,191500,112248422,207,207,207,207,0
|
|
20240112,191400,112248422,207,207,207,207,0
|
|
20240112,191300,112248422,207,207,207,207,0
|
|
20240112,191200,112248422,207,207,207,207,0
|
|
20240112,191100,112248422,207,207,207,207,0
|
|
20240112,191000,112248422,207,207,207,207,0
|
|
20240112,190900,112248422,207,207,207,207,0
|
|
20240112,190800,112248422,207,207,207,207,0
|
|
20240112,190700,112248422,207,207,207,207,0
|
|
20240112,190600,112248422,207,207,207,207,0
|
|
20240112,190500,112248422,207,207,207,207,0
|
|
20240112,190400,112248422,207,207,207,207,0
|
|
20240112,190300,112248422,207,207,207,207,0
|
|
20240112,190200,112248422,207,207,207,207,0
|
|
20240112,190100,112248422,207,207,207,207,0
|
|
20240112,190000,112248422,207,207,207,207,3132
|
|
20240112,185900,112248422,207,207,207,207,0
|
|
20240112,185800,112248422,207,207,207,207,0
|
|
20240112,185700,112248422,207,207,207,207,0
|
|
20240112,185600,112248422,207,207,207,207,0
|
|
20240112,185500,112248422,207,207,207,207,0
|
|
20240112,185400,112248422,207,207,207,207,0
|
|
20240112,185300,112248422,207,207,207,207,0
|
|
20240112,185200,112248422,207,207,207,207,0
|
|
20240112,185100,112248422,207,207,207,207,0
|
|
20240112,185000,112248422,207,207,207,207,0
|
|
20240112,184900,112248422,207,207,207,207,0
|
|
20240112,184800,112248422,207,207,207,207,0
|
|
20240112,184700,112248422,207,207,207,207,0
|
|
20240112,184600,112248422,207,207,207,207,0
|
|
20240112,184500,112248422,207,207,207,207,0
|
|
20240112,184400,112248422,207,207,207,207,0
|
|
20240112,184300,112248422,207,207,207,207,0
|
|
20240112,184200,112248422,207,207,207,207,0
|
|
20240112,184100,112248422,207,207,207,207,0
|
|
20240112,184000,112248422,207,207,207,207,0
|
|
20240112,183900,112248422,207,207,207,207,0
|
|
20240112,183800,112248422,207,207,207,207,0
|
|
20240112,183700,112248422,207,207,207,207,0
|
|
20240112,183600,112248422,207,207,207,207,0
|
|
20240112,183500,112248422,207,207,207,207,0
|
|
20240112,183400,112248422,207,207,207,207,0
|
|
20240112,183300,112248422,207,207,207,207,0
|
|
20240112,183200,112248422,207,207,207,207,0
|
|
20240112,183100,112248422,207,207,207,207,0
|
|
20240112,183000,112248422,207,207,207,207,3132
|
|
20240112,182900,112248422,207,207,207,207,0
|
|
20240112,182800,112248422,207,207,207,207,0
|
|
20240112,182700,112248422,207,207,207,207,0
|
|
20240112,182600,112248422,207,207,207,207,0
|
|
20240112,182500,112248422,207,207,207,207,0
|
|
20240112,182400,112248422,207,207,207,207,0
|
|
20240112,182300,112248422,207,207,207,207,0
|
|
20240112,182200,112248422,207,207,207,207,0
|
|
20240112,182100,112248422,207,207,207,207,0
|
|
20240112,182000,112248422,207,207,207,207,0
|
|
20240112,181900,112248422,207,207,207,207,0
|
|
20240112,181800,112248422,207,207,207,207,0
|
|
20240112,181700,112248422,207,207,207,207,0
|
|
20240112,181600,112248422,207,207,207,207,0
|
|
20240112,181500,112248422,207,207,207,207,0
|
|
20240112,181400,112248422,207,207,207,207,0
|
|
20240112,181300,112248422,207,207,207,207,0
|
|
20240112,181200,112248422,207,207,207,207,0
|
|
20240112,181100,112248422,207,207,207,207,0
|
|
20240112,181000,112248422,207,207,207,207,0
|
|
20240112,180900,112248422,207,207,207,207,0
|
|
20240112,180800,112248422,207,207,207,207,0
|
|
20240112,180700,112248422,207,207,207,207,0
|
|
20240112,180600,112248422,207,207,207,207,0
|
|
20240112,180500,112248422,207,207,207,207,0
|
|
20240112,180400,112248422,207,207,207,207,0
|
|
20240112,180300,112248422,207,207,207,207,0
|
|
20240112,180200,112248422,207,207,207,207,0
|
|
20240112,180100,112248422,207,207,207,207,0
|
|
20240112,180000,112248422,207,207,207,207,3132
|
|
20240112,175900,112248422,207,207,207,207,0
|
|
20240112,175800,112248422,207,207,207,207,0
|
|
20240112,175700,112248422,207,207,207,207,0
|
|
20240112,175600,112248422,207,207,207,207,0
|
|
20240112,175500,112248422,207,207,207,207,0
|
|
20240112,175400,112248422,207,207,207,207,0
|
|
20240112,175300,112248422,207,207,207,207,0
|
|
20240112,175200,112248422,207,207,207,207,0
|
|
20240112,175100,112248422,207,207,207,207,0
|
|
20240112,175000,112248422,207,207,207,207,0
|
|
20240112,174900,112248422,207,207,207,207,0
|
|
20240112,174800,112248422,207,207,207,207,0
|
|
20240112,174700,112248422,207,207,207,207,0
|
|
20240112,174600,112248422,207,207,207,207,0
|
|
20240112,174500,112248422,207,207,207,207,0
|
|
20240112,174400,112248422,207,207,207,207,0
|
|
20240112,174300,112248422,207,207,207,207,0
|
|
20240112,174200,112248422,207,207,207,207,0
|
|
20240112,174100,112248422,207,207,207,207,0
|
|
20240112,174000,112248422,207,207,207,207,0
|
|
20240112,173900,112248422,207,207,207,207,0
|
|
20240112,173800,112248422,207,207,207,207,0
|
|
20240112,173700,112248422,207,207,207,207,0
|
|
20240112,173600,112248422,207,207,207,207,0
|
|
20240112,173500,112248422,207,207,207,207,0
|
|
20240112,173400,112248422,207,207,207,207,0
|
|
20240112,173300,112248422,207,207,207,207,0
|
|
20240112,173200,112248422,207,207,207,207,0
|
|
20240112,173100,112248422,207,207,207,207,0
|
|
20240112,173000,112248422,207,207,207,207,3132
|
|
20240112,172900,112248422,207,207,207,207,0
|
|
20240112,172800,112248422,207,207,207,207,0
|
|
20240112,172700,112248422,207,207,207,207,0
|
|
20240112,172600,112248422,207,207,207,207,0
|
|
20240112,172500,112248422,207,207,207,207,0
|
|
20240112,172400,112248422,207,207,207,207,0
|
|
20240112,172300,112248422,207,207,207,207,0
|
|
20240112,172200,112248422,207,207,207,207,0
|
|
20240112,172100,112248422,207,207,207,207,0
|
|
20240112,172000,112248422,207,207,207,207,0
|
|
20240112,171900,112248422,207,207,207,207,0
|
|
20240112,171800,112248422,207,207,207,207,0
|
|
20240112,171700,112248422,207,207,207,207,0
|
|
20240112,171600,112248422,207,207,207,207,0
|
|
20240112,171500,112248422,207,207,207,207,0
|
|
20240112,171400,112248422,207,207,207,207,0
|
|
20240112,171300,112248422,207,207,207,207,0
|
|
20240112,171200,112248422,207,207,207,207,0
|
|
20240112,171100,112248422,207,207,207,207,0
|
|
20240112,171000,112248422,207,207,207,207,0
|
|
20240112,170900,112248422,207,207,207,207,0
|
|
20240112,170800,112248422,207,207,207,207,0
|
|
20240112,170700,112248422,207,207,207,207,0
|
|
20240112,170600,112248422,207,207,207,207,0
|
|
20240112,170500,112248422,207,207,207,207,0
|
|
20240112,170400,112248422,207,207,207,207,0
|
|
20240112,170300,112248422,207,207,207,207,0
|
|
20240112,170200,112248422,207,207,207,207,0
|
|
20240112,170100,112248422,207,207,207,207,0
|
|
20240112,170000,112248422,207,207,207,207,3132
|
|
20240112,165900,112248422,207,207,207,207,0
|
|
20240112,165800,112248422,207,207,207,207,0
|
|
20240112,165700,112248422,207,207,207,207,0
|
|
20240112,165600,112248422,207,207,207,207,0
|
|
20240112,165500,112248422,207,207,207,207,0
|
|
20240112,165400,112248422,207,207,207,207,0
|
|
20240112,165300,112248422,207,207,207,207,0
|
|
20240112,165200,112248422,207,207,207,207,0
|
|
20240112,165100,112248422,207,207,207,207,0
|
|
20240112,165000,112248422,207,207,207,207,0
|
|
20240112,164900,112248422,207,207,207,207,0
|
|
20240112,164800,112248422,207,207,207,207,0
|
|
20240112,164700,112248422,207,207,207,207,0
|
|
20240112,164600,112248422,207,207,207,207,0
|
|
20240112,164500,112248422,207,207,207,207,0
|
|
20240112,164400,112248422,207,207,207,207,0
|
|
20240112,164300,112248422,207,207,207,207,0
|
|
20240112,164200,112248422,207,207,207,207,0
|
|
20240112,164100,112248422,207,207,207,207,0
|
|
20240112,164000,112248422,207,207,207,207,0
|
|
20240112,163900,112248422,207,207,207,207,0
|
|
20240112,163800,112248422,207,207,207,207,0
|
|
20240112,163700,112248422,207,207,207,207,0
|
|
20240112,163600,112248422,207,207,207,207,0
|
|
20240112,163500,112248422,207,207,207,207,0
|
|
20240112,163400,112248422,207,207,207,207,0
|
|
20240112,163300,112248422,207,207,207,207,0
|
|
20240112,163200,112248422,207,207,207,207,0
|
|
20240112,163100,112248422,207,207,207,207,0
|
|
20240112,163000,112248422,207,207,207,207,3132
|
|
20240112,162900,112248422,207,207,207,207,0
|
|
20240112,162800,112248422,207,207,207,207,0
|
|
20240112,162700,112248422,207,207,207,207,0
|
|
20240112,162600,112248422,207,207,207,207,0
|
|
20240112,162500,112248422,207,207,207,207,0
|
|
20240112,162400,112248422,207,207,207,207,0
|
|
20240112,162300,112248422,207,207,207,207,0
|
|
20240112,162200,112248422,207,207,207,207,0
|
|
20240112,162100,112248422,207,207,207,207,0
|
|
20240112,162000,112248422,207,207,207,207,0
|
|
20240112,161900,112248422,207,207,207,207,0
|
|
20240112,161800,112248422,207,207,207,207,0
|
|
20240112,161700,112248422,207,207,207,207,0
|
|
20240112,161600,112248422,207,207,207,207,0
|
|
20240112,161500,112248422,207,207,207,207,0
|
|
20240112,161400,112248422,207,207,207,207,0
|
|
20240112,161300,112248422,207,207,207,207,0
|
|
20240112,161200,112248422,207,207,207,207,0
|
|
20240112,161100,112248422,207,207,207,207,0
|
|
20240112,161000,112248422,207,207,207,207,0
|
|
20240112,160900,112248422,207,207,207,207,0
|
|
20240112,160800,112248422,207,207,207,207,0
|
|
20240112,160700,112248422,207,207,207,207,0
|
|
20240112,160600,112248422,207,207,207,207,0
|
|
20240112,160500,112248422,207,207,207,207,0
|
|
20240112,160400,112248422,207,207,207,207,0
|
|
20240112,160300,112248422,207,207,207,207,0
|
|
20240112,160200,112248422,207,207,207,207,0
|
|
20240112,160100,112248422,207,207,207,207,0
|
|
20240112,160000,112248422,207,207,207,207,3132
|
|
20240112,155900,112248422,207,207,207,207,0
|
|
20240112,155800,112248422,207,207,207,207,0
|
|
20240112,155700,112248422,207,207,207,207,0
|
|
20240112,155600,112248422,207,207,207,207,0
|
|
20240112,155500,112248422,207,207,207,207,0
|
|
20240112,155400,112248422,207,207,207,207,0
|
|
20240112,155300,112248422,207,207,207,207,0
|
|
20240112,155200,112248422,207,207,207,207,0
|
|
20240112,155100,112248422,207,207,207,207,0
|
|
20240112,155000,112248422,207,207,207,207,0
|
|
20240112,154900,112248422,207,207,207,207,0
|
|
20240112,154800,112248422,207,207,207,207,0
|
|
20240112,154700,112248422,207,207,207,207,0
|
|
20240112,154600,112248422,207,207,207,207,0
|
|
20240112,154500,112248422,207,207,207,207,0
|
|
20240112,154400,112248422,207,207,207,207,0
|
|
20240112,154300,112248422,207,207,207,207,0
|
|
20240112,154200,112248422,207,207,207,207,0
|
|
20240112,154100,112248422,207,207,207,207,0
|
|
20240112,154000,112248422,207,207,207,207,0
|
|
20240112,153900,112248422,207,207,207,207,0
|
|
20240112,153800,112248422,207,207,207,207,0
|
|
20240112,153700,112248422,207,207,207,207,0
|
|
20240112,153600,112248422,207,207,207,207,0
|
|
20240112,153500,112248422,207,207,207,207,0
|
|
20240112,153400,112248422,207,207,207,207,0
|
|
20240112,153300,112248422,207,207,207,207,0
|
|
20240112,153200,112248422,207,207,207,207,0
|
|
20240112,153100,112248422,207,207,207,207,0
|
|
20240112,153000,112248422,207,207,207,207,6264
|
|
20240112,152900,111600098,207,207,207,207,0
|
|
20240112,152800,111600098,207,207,207,207,0
|
|
20240112,152700,111600098,207,207,207,207,0
|
|
20240112,152600,111600098,207,207,207,207,0
|
|
20240112,152500,111600098,207,207,207,207,0
|
|
20240112,152400,111600098,207,207,207,207,0
|
|
20240112,152300,111600098,207,207,207,207,0
|
|
20240112,152200,111600098,207,207,207,207,0
|
|
20240112,152100,111600098,207,207,207,207,0
|
|
20240112,152000,111600098,207,207,207,207,0
|
|
20240112,151900,111600098,207,206,207,206,12002
|
|
20240112,151800,109127684,207,206,207,206,8001
|
|
20240112,151700,107479477,207,207,207,207,10
|
|
20240112,151600,107477407,206,207,207,206,4112
|
|
20240112,151500,106630223,207,207,207,207,230
|
|
20240112,151400,106582613,207,207,207,207,448
|
|
20240112,151300,106489877,207,207,207,207,0
|
|
20240112,151200,106489877,207,207,207,207,500
|
|
20240112,151100,106386377,208,207,208,207,320
|
|
20240112,151000,106320136,207,207,207,207,4
|
|
20240112,150900,106319308,207,207,207,207,0
|
|
20240112,150800,106319308,207,207,207,207,1000
|
|
20240112,150700,106112308,207,207,207,207,0
|
|
20240112,150600,106112308,207,207,207,207,0
|
|
20240112,150500,106112308,207,207,207,207,100
|
|
20240112,150400,106091608,207,207,207,207,1000
|
|
20240112,150300,105884608,208,208,208,208,0
|
|
20240112,150200,105884608,208,207,208,207,656
|
|
20240112,150100,105748782,207,207,207,207,0
|
|
20240112,150000,105748782,207,207,207,207,2
|
|
20240112,145900,105748368,207,207,207,207,0
|
|
20240112,145800,105748368,207,207,207,207,2
|
|
20240112,145700,105747954,207,207,207,207,0
|
|
20240112,145600,105747954,207,207,207,207,2
|
|
20240112,145500,105747540,207,207,207,207,0
|
|
20240112,145400,105747540,207,207,207,207,0
|
|
20240112,145300,105747540,207,207,207,207,0
|
|
20240112,145200,105747540,207,207,207,207,0
|
|
20240112,145100,105747540,207,207,207,207,97
|
|
20240112,145000,105727461,207,207,207,207,1
|
|
20240112,144900,105727254,207,207,207,207,10001
|
|
20240112,144800,103657047,207,207,207,207,10
|
|
20240112,144700,103654977,206,206,206,206,6078
|
|
20240112,144600,102402909,206,206,206,206,22
|
|
20240112,144500,102398377,206,206,206,206,1
|
|
20240112,144400,102398171,206,206,206,206,1
|
|
20240112,144300,102397965,206,206,206,206,0
|
|
20240112,144200,102397965,206,206,206,206,0
|
|
20240112,144100,102397965,206,206,206,206,0
|
|
20240112,144000,102397965,206,206,206,206,0
|
|
20240112,143900,102397965,206,205,206,205,2
|
|
20240112,143800,102397554,205,205,205,205,0
|
|
20240112,143700,102397554,205,205,205,205,220
|
|
20240112,143600,102352454,206,206,206,206,0
|
|
20240112,143500,102352454,206,206,206,206,500
|
|
20240112,143400,102249454,206,206,206,206,123
|
|
20240112,143300,102224116,205,205,205,205,3
|
|
20240112,143200,102223501,206,206,206,206,1
|
|
20240112,143100,102223295,206,206,206,206,24874
|
|
20240112,143000,97099251,207,207,207,207,1
|
|
20240112,142900,97099044,206,206,206,206,0
|
|
20240112,142800,97099044,206,206,206,206,0
|
|
20240112,142700,97099044,206,206,206,206,0
|
|
20240112,142600,97099044,206,206,206,206,10000
|
|
20240112,142500,95039044,205,205,205,205,1
|
|
20240112,142400,95038839,206,206,206,206,0
|
|
20240112,142300,95038839,206,206,206,206,0
|
|
20240112,142200,95038839,206,206,206,206,1006
|
|
20240112,142100,94831603,206,206,206,206,0
|
|
20240112,142000,94831603,206,206,206,206,0
|
|
20240112,141900,94831603,206,206,206,206,0
|
|
20240112,141800,94831603,206,206,206,206,100
|
|
20240112,141700,94811003,205,205,205,205,1
|
|
20240112,141600,94810798,207,207,207,207,26
|
|
20240112,141500,94805416,206,206,206,206,13
|
|
20240112,141400,94802738,207,207,207,207,0
|
|
20240112,141300,94802738,207,207,207,207,0
|
|
20240112,141200,94802738,207,207,207,207,2
|
|
20240112,141100,94802324,207,206,207,206,8336
|
|
20240112,141000,93084976,206,206,206,206,12
|
|
20240112,140900,93082504,206,206,206,206,0
|
|
20240112,140800,93082504,206,206,206,206,0
|
|
20240112,140700,93082504,206,206,206,206,0
|
|
20240112,140600,93082504,206,207,207,206,23100
|
|
20240112,140500,88323804,207,207,207,207,0
|
|
20240112,140400,88323804,207,207,207,207,0
|
|
20240112,140300,88323804,207,207,207,207,50
|
|
20240112,140200,88313454,207,206,207,206,3
|
|
20240112,140100,88312835,207,207,207,207,17
|
|
20240112,140000,88309316,207,207,207,207,295
|
|
20240112,135900,88248251,207,207,207,207,15
|
|
20240112,135800,88245146,207,207,207,207,270
|
|
20240112,135700,88189256,206,206,206,206,0
|
|
20240112,135600,88189256,206,206,206,206,170
|
|
20240112,135500,88154236,207,207,207,207,0
|
|
20240112,135400,88154236,207,207,207,207,10
|
|
20240112,135300,88152166,207,207,207,207,1
|
|
20240112,135200,88151959,207,207,207,207,10
|
|
20240112,135100,88149889,207,207,207,207,0
|
|
20240112,135000,88149889,207,207,207,207,28
|
|
20240112,134900,88144093,207,207,207,207,144
|
|
20240112,134800,88114285,207,207,207,207,10
|
|
20240112,134700,88112215,207,207,207,207,0
|
|
20240112,134600,88112215,207,207,207,207,0
|
|
20240112,134500,88112215,207,207,207,207,0
|
|
20240112,134400,88112215,207,207,207,207,0
|
|
20240112,134300,88112215,207,207,207,207,500
|
|
20240112,134200,88008715,207,207,207,207,0
|
|
20240112,134100,88008715,207,207,207,207,0
|
|
20240112,134000,88008715,207,207,207,207,0
|
|
20240112,133900,88008715,207,207,207,207,0
|
|
20240112,133800,88008715,207,207,207,207,0
|
|
20240112,133700,88008715,207,207,207,207,0
|
|
20240112,133600,88008715,207,207,207,207,42
|
|
20240112,133500,88000021,208,208,208,208,4
|
|
20240112,133400,87999189,207,208,208,207,77172
|
|
20240112,133300,72024559,208,207,208,207,1445
|
|
20240112,133200,71725438,208,208,208,208,2
|
|
20240112,133100,71725022,208,208,208,208,0
|
|
20240112,133000,71725022,208,208,208,208,2
|
|
20240112,132900,71724606,208,208,208,208,2
|
|
20240112,132800,71724190,207,207,207,207,14
|
|
20240112,132700,71721292,208,208,208,208,0
|
|
20240112,132600,71721292,208,208,208,208,124
|
|
20240112,132500,71695500,208,208,208,208,0
|
|
20240112,132400,71695500,208,208,208,208,0
|
|
20240112,132300,71695500,208,208,208,208,0
|
|
20240112,132200,71695500,208,208,208,208,200
|
|
20240112,132100,71653900,208,208,208,208,0
|
|
20240112,132000,71653900,208,208,208,208,0
|
|
20240112,131900,71653900,208,208,208,208,2001
|
|
20240112,131800,71237692,208,208,208,208,632
|
|
20240112,131700,71106236,208,208,208,208,10
|
|
20240112,131600,71104156,207,207,207,207,8632
|
|
20240112,131500,69317332,207,207,207,207,0
|
|
20240112,131400,69317332,207,207,207,207,1000
|
|
20240112,131300,69110332,208,208,208,208,0
|
|
20240112,131200,69110332,208,208,208,208,3
|
|
20240112,131100,69109708,208,208,208,208,0
|
|
20240112,131000,69109708,208,208,208,208,1
|
|
20240112,130900,69109500,207,207,207,207,1471
|
|
20240112,130800,68805003,208,208,208,208,0
|
|
20240112,130700,68805003,208,208,208,208,14
|
|
20240112,130600,68802091,208,208,208,208,0
|
|
20240112,130500,68802091,208,208,208,208,42
|
|
20240112,130400,68793355,208,208,208,208,25
|
|
20240112,130300,68788155,207,208,208,207,14
|
|
20240112,130200,68785244,207,207,207,207,4
|
|
20240112,130100,68784416,207,207,207,207,0
|
|
20240112,130000,68784416,207,207,207,207,0
|
|
20240112,125900,68784416,207,207,207,207,8
|
|
20240112,125800,68782760,208,208,208,208,0
|
|
20240112,125700,68782760,208,208,208,208,26
|
|
20240112,125600,68777352,208,208,208,208,0
|
|
20240112,125500,68777352,208,208,208,208,4
|
|
20240112,125400,68776520,207,207,207,207,13540
|
|
20240112,125300,65973740,207,207,207,207,0
|
|
20240112,125200,65973740,207,207,207,207,0
|
|
20240112,125100,65973740,207,207,207,207,0
|
|
20240112,125000,65973740,207,207,207,207,2715
|
|
20240112,124900,65411735,207,207,207,207,1
|
|
20240112,124800,65411528,207,207,207,207,0
|
|
20240112,124700,65411528,207,207,207,207,94
|
|
20240112,124600,65392070,207,207,207,207,371
|
|
20240112,124500,65315273,206,207,207,206,43461
|
|
20240112,124400,56325182,208,208,208,208,0
|
|
20240112,124300,56325182,208,208,208,208,0
|
|
20240112,124200,56325182,208,208,208,208,435
|
|
20240112,124100,56234702,208,207,208,207,2500
|
|
20240112,124000,55715702,208,208,208,208,0
|
|
20240112,123900,55715702,208,208,208,208,0
|
|
20240112,123800,55715702,208,208,208,208,1000
|
|
20240112,123700,55507702,208,208,208,208,0
|
|
20240112,123600,55507702,208,208,208,208,2000
|
|
20240112,123500,55091702,207,207,207,207,0
|
|
20240112,123400,55091702,207,207,207,207,0
|
|
20240112,123300,55091702,207,207,207,207,0
|
|
20240112,123200,55091702,207,207,207,207,2
|
|
20240112,123100,55091288,208,208,208,208,0
|
|
20240112,123000,55091288,208,208,208,208,0
|
|
20240112,122900,55091288,208,208,208,208,0
|
|
20240112,122800,55091288,208,208,208,208,18
|
|
20240112,122700,55087544,207,207,207,207,0
|
|
20240112,122600,55087544,207,207,207,207,0
|
|
20240112,122500,55087544,207,207,207,207,0
|
|
20240112,122400,55087544,207,207,207,207,1
|
|
20240112,122300,55087337,208,208,208,208,0
|
|
20240112,122200,55087337,208,208,208,208,0
|
|
20240112,122100,55087337,208,208,208,208,0
|
|
20240112,122000,55087337,208,208,208,208,0
|
|
20240112,121900,55087337,208,208,208,208,0
|
|
20240112,121800,55087337,208,208,208,208,30
|
|
20240112,121700,55081097,208,208,208,208,1471
|
|
20240112,121600,54775129,208,208,208,208,0
|
|
20240112,121500,54775129,208,208,208,208,50
|
|
20240112,121400,54764729,208,208,208,208,100
|
|
20240112,121300,54743929,208,208,208,208,25
|
|
20240112,121200,54738729,208,208,208,208,75
|
|
20240112,121100,54723129,208,208,208,208,0
|
|
20240112,121000,54723129,208,208,208,208,111
|
|
20240112,120900,54700041,208,208,208,208,0
|
|
20240112,120800,54700041,208,208,208,208,1
|
|
20240112,120700,54699833,208,208,208,208,101
|
|
20240112,120600,54678825,208,208,208,208,46
|
|
20240112,120500,54669257,208,208,208,208,0
|
|
20240112,120400,54669257,208,208,208,208,0
|
|
20240112,120300,54669257,208,208,208,208,49
|
|
20240112,120200,54659065,208,207,208,207,5
|
|
20240112,120100,54658029,208,208,208,208,139
|
|
20240112,120000,54629117,208,208,208,208,10
|
|
20240112,115900,54627037,208,208,208,208,0
|
|
20240112,115800,54627037,208,208,208,208,0
|
|
20240112,115700,54627037,208,208,208,208,0
|
|
20240112,115600,54627037,208,208,208,208,0
|
|
20240112,115500,54627037,208,207,208,207,6
|
|
20240112,115400,54625794,208,208,208,208,0
|
|
20240112,115300,54625794,208,208,208,208,0
|
|
20240112,115200,54625794,208,208,208,208,10
|
|
20240112,115100,54623714,208,208,208,208,0
|
|
20240112,115000,54623714,208,208,208,208,0
|
|
20240112,114900,54623714,208,208,208,208,0
|
|
20240112,114800,54623714,208,208,208,208,0
|
|
20240112,114700,54623714,208,208,208,208,0
|
|
20240112,114600,54623714,208,208,208,208,10000
|
|
20240112,114500,52543714,208,208,208,208,60
|
|
20240112,114400,52531234,209,209,209,209,0
|
|
20240112,114300,52531234,209,209,209,209,0
|
|
20240112,114200,52531234,209,209,209,209,0
|
|
20240112,114100,52531234,209,209,209,209,31
|
|
20240112,114000,52524755,207,208,208,207,11186
|
|
20240112,113900,50209222,208,208,208,208,0
|
|
20240112,113800,50209222,208,208,208,208,0
|
|
20240112,113700,50209222,208,208,208,208,2115
|
|
20240112,113600,49769302,208,209,209,208,7024
|
|
20240112,113500,48303286,208,209,209,208,486
|
|
20240112,113400,48202197,209,209,209,209,3
|
|
20240112,113300,48201570,209,209,209,209,1012
|
|
20240112,113200,47990062,209,209,209,209,0
|
|
20240112,113100,47990062,209,209,209,209,0
|
|
20240112,113000,47990062,209,209,209,209,49
|
|
20240112,112900,47979821,209,208,209,208,181
|
|
20240112,112800,47942022,209,209,209,209,0
|
|
20240112,112700,47942022,209,209,209,209,0
|
|
20240112,112600,47942022,209,209,209,209,146
|
|
20240112,112500,47911508,208,208,208,208,0
|
|
20240112,112400,47911508,208,208,208,208,0
|
|
20240112,112300,47911508,208,208,208,208,0
|
|
20240112,112200,47911508,208,208,208,208,0
|
|
20240112,112100,47911508,208,208,208,208,0
|
|
20240112,112000,47911508,208,208,208,208,0
|
|
20240112,111900,47911508,208,208,208,208,3692
|
|
20240112,111800,47143572,208,208,208,208,0
|
|
20240112,111700,47143572,208,209,209,208,7
|
|
20240112,111600,47142112,209,209,209,209,0
|
|
20240112,111500,47142112,209,209,209,209,0
|
|
20240112,111400,47142112,209,209,209,209,0
|
|
20240112,111300,47142112,209,209,209,209,10
|
|
20240112,111200,47140022,208,208,208,208,521
|
|
20240112,111100,47031654,207,209,209,207,12
|
|
20240112,111000,47029150,209,209,209,209,0
|
|
20240112,110900,47029150,209,209,209,209,0
|
|
20240112,110800,47029150,209,208,209,207,335
|
|
20240112,110700,46959402,209,208,209,208,2
|
|
20240112,110600,46958985,209,208,209,208,1001
|
|
20240112,110500,46750776,209,209,209,209,0
|
|
20240112,110400,46750776,209,209,209,209,0
|
|
20240112,110300,46750776,209,209,209,209,0
|
|
20240112,110200,46750776,209,209,209,209,0
|
|
20240112,110100,46750776,209,209,209,209,0
|
|
20240112,110000,46750776,209,209,209,209,1
|
|
20240112,105900,46750567,207,207,207,207,0
|
|
20240112,105800,46750567,207,207,207,207,0
|
|
20240112,105700,46750567,207,209,209,207,6086
|
|
20240112,105600,45479193,209,209,209,209,5
|
|
20240112,105500,45478148,209,209,209,209,36
|
|
20240112,105400,45470624,209,209,209,209,0
|
|
20240112,105300,45470624,209,209,209,209,0
|
|
20240112,105200,45470624,209,209,209,209,32
|
|
20240112,105100,45463936,209,209,209,209,100
|
|
20240112,105000,45443036,209,207,209,207,9318
|
|
20240112,104900,43514108,207,207,207,207,0
|
|
20240112,104800,43514108,207,208,208,207,1100
|
|
20240112,104700,43286308,208,208,208,208,151
|
|
20240112,104600,43254900,208,208,208,208,0
|
|
20240112,104500,43254900,208,208,208,208,1026
|
|
20240112,104400,43041492,209,209,209,209,0
|
|
20240112,104300,43041492,209,209,209,209,0
|
|
20240112,104200,43041492,209,209,209,209,0
|
|
20240112,104100,43041492,209,209,209,209,0
|
|
20240112,104000,43041492,209,209,209,209,0
|
|
20240112,103900,43041492,209,209,209,209,0
|
|
20240112,103800,43041492,209,209,209,209,11
|
|
20240112,103700,43039193,209,208,209,208,1899
|
|
20240112,103600,42644088,208,208,208,208,4377
|
|
20240112,103500,41733672,208,208,208,208,5000
|
|
20240112,103400,40693672,208,208,208,208,0
|
|
20240112,103300,40693672,208,208,208,208,0
|
|
20240112,103200,40693672,208,208,208,208,26
|
|
20240112,103100,40688264,208,208,208,208,54
|
|
20240112,103000,40677032,208,208,208,208,1000
|
|
20240112,102900,40469032,209,209,209,209,0
|
|
20240112,102800,40469032,209,209,209,209,0
|
|
20240112,102700,40469032,209,209,209,209,0
|
|
20240112,102600,40469032,209,209,209,209,0
|
|
20240112,102500,40469032,209,209,209,209,0
|
|
20240112,102400,40469032,209,209,209,209,0
|
|
20240112,102300,40469032,209,209,209,209,0
|
|
20240112,102200,40469032,209,209,209,209,0
|
|
20240112,102100,40469032,209,209,209,209,0
|
|
20240112,102000,40469032,209,209,209,209,0
|
|
20240112,101900,40469032,209,209,209,209,0
|
|
20240112,101800,40469032,209,208,209,208,214
|
|
20240112,101700,40424472,207,207,207,207,0
|
|
20240112,101600,40424472,207,208,208,207,20000
|
|
20240112,101500,36282412,209,209,209,209,1000
|
|
20240112,101400,36073412,209,209,209,209,0
|
|
20240112,101300,36073412,209,209,209,209,2
|
|
20240112,101200,36072994,209,209,209,209,0
|
|
20240112,101100,36072994,209,209,209,209,1
|
|
20240112,101000,36072785,208,208,208,208,85
|
|
20240112,100900,36055105,209,209,209,209,0
|
|
20240112,100800,36055105,209,209,209,209,0
|
|
20240112,100700,36055105,209,208,209,207,226
|
|
20240112,100600,36008296,208,208,208,208,2
|
|
20240112,100500,36007880,207,207,207,207,1
|
|
20240112,100400,36007673,208,209,209,208,270
|
|
20240112,100300,35951467,209,209,209,209,23
|
|
20240112,100200,35946660,208,209,209,208,15
|
|
20240112,100100,35943535,208,208,208,208,4
|
|
20240112,100000,35942703,208,208,208,208,961
|
|
20240112,095900,35742815,208,208,208,208,167
|
|
20240112,095800,35708079,208,208,208,208,444
|
|
20240112,095700,35615727,208,208,208,208,0
|
|
20240112,095600,35615727,208,208,208,208,0
|
|
20240112,095500,35615727,208,208,208,208,1049
|
|
20240112,095400,35397535,208,210,210,208,10923
|
|
20240112,095300,33125521,210,210,210,210,7
|
|
20240112,095200,33124051,210,210,210,209,92
|
|
20240112,095100,33104762,209,210,210,209,183
|
|
20240112,095000,33066337,210,210,210,210,0
|
|
20240112,094900,33066337,210,210,210,209,27
|
|
20240112,094800,33060692,208,208,208,208,0
|
|
20240112,094700,33060692,208,209,210,208,4172
|
|
20240112,094600,32192673,210,209,210,209,1125
|
|
20240112,094500,31956532,210,209,210,209,2668
|
|
20240112,094400,31398918,209,209,209,209,0
|
|
20240112,094300,31398918,209,209,209,209,0
|
|
20240112,094200,31398918,209,209,209,209,5785
|
|
20240112,094100,30189853,209,209,209,209,25
|
|
20240112,094000,30184628,209,209,209,209,445
|
|
20240112,093900,30091623,209,209,209,209,89
|
|
20240112,093800,30073022,209,209,209,209,1
|
|
20240112,093700,30072813,209,209,209,209,558
|
|
20240112,093600,29956191,208,208,208,208,199
|
|
20240112,093500,29914799,210,210,210,210,0
|
|
20240112,093400,29914799,210,210,210,210,225
|
|
20240112,093300,29867549,210,209,210,209,568
|
|
20240112,093200,29748270,209,209,210,209,625
|
|
20240112,093100,29617465,208,209,209,208,1437
|
|
20240112,093000,29317569,209,209,209,209,2798
|
|
20240112,092900,28732787,211,210,211,209,3562
|
|
20240112,092800,27984419,209,209,210,209,3635
|
|
20240112,092700,27222149,210,209,210,209,430
|
|
20240112,092600,27131916,209,210,210,208,45456
|
|
20240112,092500,17639010,210,210,211,210,1516
|
|
20240112,092400,17320647,210,211,211,210,53292
|
|
20240112,092300,6128230,211,211,211,211,3
|
|
20240112,092200,6127597,211,212,212,211,2
|
|
20240112,092100,6127174,211,211,212,210,1003
|
|
20240112,092000,5916539,212,211,212,211,1059
|
|
20240112,091900,5693089,211,211,211,211,1106
|
|
20240112,091800,5459723,212,212,212,212,3
|
|
20240112,091700,5459087,212,212,212,212,227
|
|
20240112,091600,5410963,210,211,211,210,2128
|
|
20240112,091500,4961957,212,212,212,212,1
|
|
20240112,091400,4961745,212,212,212,212,1013
|
|
20240112,091300,4746989,212,212,212,212,1018
|
|
20240112,091200,4531173,212,212,212,212,0
|
|
20240112,091100,4531173,212,212,212,212,0
|
|
20240112,091000,4531173,212,212,212,212,1
|
|
20240112,090900,4530961,211,211,211,211,2286
|
|
20240112,090800,4048615,211,211,211,211,56
|
|
20240112,090700,4036799,210,212,212,210,10423
|
|
20240112,090600,1840576,213,213,213,213,2001
|
|
20240112,090500,1414363,214,214,214,214,2
|
|
20240112,090400,1413935,214,214,214,214,0
|
|
20240112,090300,1413935,214,214,214,214,1
|
|
20240112,090200,1413721,214,213,214,212,1198
|
|
20240112,090100,1158089,214,213,214,213,3869
|
|
20240112,090000,333132,213,213,213,213,1564
|