663 lines
29 KiB
CSV
663 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,200000,273071172,209,209,209,209,44005
|
|
20240117,195900,273071172,209,209,209,209,0
|
|
20240117,195800,273071172,209,209,209,209,0
|
|
20240117,195700,273071172,209,209,209,209,0
|
|
20240117,195600,273071172,209,209,209,209,0
|
|
20240117,195500,273071172,209,209,209,209,0
|
|
20240117,195400,273071172,209,209,209,209,0
|
|
20240117,195300,273071172,209,209,209,209,0
|
|
20240117,195200,273071172,209,209,209,209,0
|
|
20240117,195100,273071172,209,209,209,209,0
|
|
20240117,195000,273071172,209,209,209,209,0
|
|
20240117,194900,273071172,209,209,209,209,0
|
|
20240117,194800,273071172,209,209,209,209,0
|
|
20240117,194700,273071172,209,209,209,209,0
|
|
20240117,194600,273071172,209,209,209,209,0
|
|
20240117,194500,273071172,209,209,209,209,0
|
|
20240117,194400,273071172,209,209,209,209,0
|
|
20240117,194300,273071172,209,209,209,209,0
|
|
20240117,194200,273071172,209,209,209,209,0
|
|
20240117,194100,273071172,209,209,209,209,0
|
|
20240117,194000,273071172,209,209,209,209,0
|
|
20240117,193900,273071172,209,209,209,209,0
|
|
20240117,193800,273071172,209,209,209,209,0
|
|
20240117,193700,273071172,209,209,209,209,0
|
|
20240117,193600,273071172,209,209,209,209,0
|
|
20240117,193500,273071172,209,209,209,209,0
|
|
20240117,193400,273071172,209,209,209,209,0
|
|
20240117,193300,273071172,209,209,209,209,0
|
|
20240117,193200,273071172,209,209,209,209,0
|
|
20240117,193100,273071172,209,209,209,209,0
|
|
20240117,193000,273071172,209,209,209,209,44005
|
|
20240117,192900,273071172,209,209,209,209,0
|
|
20240117,192800,273071172,209,209,209,209,0
|
|
20240117,192700,273071172,209,209,209,209,0
|
|
20240117,192600,273071172,209,209,209,209,0
|
|
20240117,192500,273071172,209,209,209,209,0
|
|
20240117,192400,273071172,209,209,209,209,0
|
|
20240117,192300,273071172,209,209,209,209,0
|
|
20240117,192200,273071172,209,209,209,209,0
|
|
20240117,192100,273071172,209,209,209,209,0
|
|
20240117,192000,273071172,209,209,209,209,0
|
|
20240117,191900,273071172,209,209,209,209,0
|
|
20240117,191800,273071172,209,209,209,209,0
|
|
20240117,191700,273071172,209,209,209,209,0
|
|
20240117,191600,273071172,209,209,209,209,0
|
|
20240117,191500,273071172,209,209,209,209,0
|
|
20240117,191400,273071172,209,209,209,209,0
|
|
20240117,191300,273071172,209,209,209,209,0
|
|
20240117,191200,273071172,209,209,209,209,0
|
|
20240117,191100,273071172,209,209,209,209,0
|
|
20240117,191000,273071172,209,209,209,209,0
|
|
20240117,190900,273071172,209,209,209,209,0
|
|
20240117,190800,273071172,209,209,209,209,0
|
|
20240117,190700,273071172,209,209,209,209,0
|
|
20240117,190600,273071172,209,209,209,209,0
|
|
20240117,190500,273071172,209,209,209,209,0
|
|
20240117,190400,273071172,209,209,209,209,0
|
|
20240117,190300,273071172,209,209,209,209,0
|
|
20240117,190200,273071172,209,209,209,209,0
|
|
20240117,190100,273071172,209,209,209,209,0
|
|
20240117,190000,273071172,209,209,209,209,44005
|
|
20240117,185900,273071172,209,209,209,209,0
|
|
20240117,185800,273071172,209,209,209,209,0
|
|
20240117,185700,273071172,209,209,209,209,0
|
|
20240117,185600,273071172,209,209,209,209,0
|
|
20240117,185500,273071172,209,209,209,209,0
|
|
20240117,185400,273071172,209,209,209,209,0
|
|
20240117,185300,273071172,209,209,209,209,0
|
|
20240117,185200,273071172,209,209,209,209,0
|
|
20240117,185100,273071172,209,209,209,209,0
|
|
20240117,185000,273071172,209,209,209,209,0
|
|
20240117,184900,273071172,209,209,209,209,0
|
|
20240117,184800,273071172,209,209,209,209,0
|
|
20240117,184700,273071172,209,209,209,209,0
|
|
20240117,184600,273071172,209,209,209,209,0
|
|
20240117,184500,273071172,209,209,209,209,0
|
|
20240117,184400,273071172,209,209,209,209,0
|
|
20240117,184300,273071172,209,209,209,209,0
|
|
20240117,184200,273071172,209,209,209,209,0
|
|
20240117,184100,273071172,209,209,209,209,0
|
|
20240117,184000,273071172,209,209,209,209,0
|
|
20240117,183900,273071172,209,209,209,209,0
|
|
20240117,183800,273071172,209,209,209,209,0
|
|
20240117,183700,273071172,209,209,209,209,0
|
|
20240117,183600,273071172,209,209,209,209,0
|
|
20240117,183500,273071172,209,209,209,209,0
|
|
20240117,183400,273071172,209,209,209,209,0
|
|
20240117,183300,273071172,209,209,209,209,0
|
|
20240117,183200,273071172,209,209,209,209,0
|
|
20240117,183100,273071172,209,209,209,209,0
|
|
20240117,183000,273071172,209,209,209,209,44005
|
|
20240117,182900,273071172,209,209,209,209,0
|
|
20240117,182800,273071172,209,209,209,209,0
|
|
20240117,182700,273071172,209,209,209,209,0
|
|
20240117,182600,273071172,209,209,209,209,0
|
|
20240117,182500,273071172,209,209,209,209,0
|
|
20240117,182400,273071172,209,209,209,209,0
|
|
20240117,182300,273071172,209,209,209,209,0
|
|
20240117,182200,273071172,209,209,209,209,0
|
|
20240117,182100,273071172,209,209,209,209,0
|
|
20240117,182000,273071172,209,209,209,209,0
|
|
20240117,181900,273071172,209,209,209,209,0
|
|
20240117,181800,273071172,209,209,209,209,0
|
|
20240117,181700,273071172,209,209,209,209,0
|
|
20240117,181600,273071172,209,209,209,209,0
|
|
20240117,181500,273071172,209,209,209,209,0
|
|
20240117,181400,273071172,209,209,209,209,0
|
|
20240117,181300,273071172,209,209,209,209,0
|
|
20240117,181200,273071172,209,209,209,209,0
|
|
20240117,181100,273071172,209,209,209,209,0
|
|
20240117,181000,273071172,209,209,209,209,0
|
|
20240117,180900,273071172,209,209,209,209,0
|
|
20240117,180800,273071172,209,209,209,209,0
|
|
20240117,180700,273071172,209,209,209,209,0
|
|
20240117,180600,273071172,209,209,209,209,0
|
|
20240117,180500,273071172,209,209,209,209,0
|
|
20240117,180400,273071172,209,209,209,209,0
|
|
20240117,180300,273071172,209,209,209,209,0
|
|
20240117,180200,273071172,209,209,209,209,0
|
|
20240117,180100,273071172,209,209,209,209,0
|
|
20240117,180000,273071172,209,209,209,209,44005
|
|
20240117,175900,273071172,209,209,209,209,0
|
|
20240117,175800,273071172,209,209,209,209,0
|
|
20240117,175700,273071172,209,209,209,209,0
|
|
20240117,175600,273071172,209,209,209,209,0
|
|
20240117,175500,273071172,209,209,209,209,0
|
|
20240117,175400,273071172,209,209,209,209,0
|
|
20240117,175300,273071172,209,209,209,209,0
|
|
20240117,175200,273071172,209,209,209,209,0
|
|
20240117,175100,273071172,209,209,209,209,0
|
|
20240117,175000,273071172,209,209,209,209,0
|
|
20240117,174900,273071172,209,209,209,209,0
|
|
20240117,174800,273071172,209,209,209,209,0
|
|
20240117,174700,273071172,209,209,209,209,0
|
|
20240117,174600,273071172,209,209,209,209,0
|
|
20240117,174500,273071172,209,209,209,209,0
|
|
20240117,174400,273071172,209,209,209,209,0
|
|
20240117,174300,273071172,209,209,209,209,0
|
|
20240117,174200,273071172,209,209,209,209,0
|
|
20240117,174100,273071172,209,209,209,209,0
|
|
20240117,174000,273071172,209,209,209,209,0
|
|
20240117,173900,273071172,209,209,209,209,0
|
|
20240117,173800,273071172,209,209,209,209,0
|
|
20240117,173700,273071172,209,209,209,209,0
|
|
20240117,173600,273071172,209,209,209,209,0
|
|
20240117,173500,273071172,209,209,209,209,0
|
|
20240117,173400,273071172,209,209,209,209,0
|
|
20240117,173300,273071172,209,209,209,209,0
|
|
20240117,173200,273071172,209,209,209,209,0
|
|
20240117,173100,273071172,209,209,209,209,0
|
|
20240117,173000,273071172,209,209,209,209,44005
|
|
20240117,172900,273071172,209,209,209,209,0
|
|
20240117,172800,273071172,209,209,209,209,0
|
|
20240117,172700,273071172,209,209,209,209,0
|
|
20240117,172600,273071172,209,209,209,209,0
|
|
20240117,172500,273071172,209,209,209,209,0
|
|
20240117,172400,273071172,209,209,209,209,0
|
|
20240117,172300,273071172,209,209,209,209,0
|
|
20240117,172200,273071172,209,209,209,209,0
|
|
20240117,172100,273071172,209,209,209,209,0
|
|
20240117,172000,273071172,209,209,209,209,0
|
|
20240117,171900,273071172,209,209,209,209,0
|
|
20240117,171800,273071172,209,209,209,209,0
|
|
20240117,171700,273071172,209,209,209,209,0
|
|
20240117,171600,273071172,209,209,209,209,0
|
|
20240117,171500,273071172,209,209,209,209,0
|
|
20240117,171400,273071172,209,209,209,209,0
|
|
20240117,171300,273071172,209,209,209,209,0
|
|
20240117,171200,273071172,209,209,209,209,0
|
|
20240117,171100,273071172,209,209,209,209,0
|
|
20240117,171000,273071172,209,209,209,209,0
|
|
20240117,170900,273071172,209,209,209,209,0
|
|
20240117,170800,273071172,209,209,209,209,0
|
|
20240117,170700,273071172,209,209,209,209,0
|
|
20240117,170600,273071172,209,209,209,209,0
|
|
20240117,170500,273071172,209,209,209,209,0
|
|
20240117,170400,273071172,209,209,209,209,0
|
|
20240117,170300,273071172,209,209,209,209,0
|
|
20240117,170200,273071172,209,209,209,209,0
|
|
20240117,170100,273071172,209,209,209,209,0
|
|
20240117,170000,273071172,209,209,209,209,44005
|
|
20240117,165900,273071172,209,209,209,209,0
|
|
20240117,165800,273071172,209,209,209,209,0
|
|
20240117,165700,273071172,209,209,209,209,0
|
|
20240117,165600,273071172,209,209,209,209,0
|
|
20240117,165500,273071172,209,209,209,209,0
|
|
20240117,165400,273071172,209,209,209,209,0
|
|
20240117,165300,273071172,209,209,209,209,0
|
|
20240117,165200,273071172,209,209,209,209,0
|
|
20240117,165100,273071172,209,209,209,209,0
|
|
20240117,165000,273071172,209,209,209,209,0
|
|
20240117,164900,273071172,209,209,209,209,0
|
|
20240117,164800,273071172,209,209,209,209,0
|
|
20240117,164700,273071172,209,209,209,209,0
|
|
20240117,164600,273071172,209,209,209,209,0
|
|
20240117,164500,273071172,209,209,209,209,0
|
|
20240117,164400,273071172,209,209,209,209,0
|
|
20240117,164300,273071172,209,209,209,209,0
|
|
20240117,164200,273071172,209,209,209,209,0
|
|
20240117,164100,273071172,209,209,209,209,0
|
|
20240117,164000,273071172,209,209,209,209,0
|
|
20240117,163900,273071172,209,209,209,209,0
|
|
20240117,163800,273071172,209,209,209,209,0
|
|
20240117,163700,273071172,209,209,209,209,0
|
|
20240117,163600,273071172,209,209,209,209,0
|
|
20240117,163500,273071172,209,209,209,209,0
|
|
20240117,163400,273071172,209,209,209,209,0
|
|
20240117,163300,273071172,209,209,209,209,0
|
|
20240117,163200,273071172,209,209,209,209,0
|
|
20240117,163100,273071172,209,209,209,209,0
|
|
20240117,163000,273071172,209,209,209,209,44005
|
|
20240117,162900,273071172,209,209,209,209,0
|
|
20240117,162800,273071172,209,209,209,209,0
|
|
20240117,162700,273071172,209,209,209,209,0
|
|
20240117,162600,273071172,209,209,209,209,0
|
|
20240117,162500,273071172,209,209,209,209,0
|
|
20240117,162400,273071172,209,209,209,209,0
|
|
20240117,162300,273071172,209,209,209,209,0
|
|
20240117,162200,273071172,209,209,209,209,0
|
|
20240117,162100,273071172,209,209,209,209,0
|
|
20240117,162000,273071172,209,209,209,209,0
|
|
20240117,161900,273071172,209,209,209,209,0
|
|
20240117,161800,273071172,209,209,209,209,0
|
|
20240117,161700,273071172,209,209,209,209,0
|
|
20240117,161600,273071172,209,209,209,209,0
|
|
20240117,161500,273071172,209,209,209,209,0
|
|
20240117,161400,273071172,209,209,209,209,0
|
|
20240117,161300,273071172,209,209,209,209,0
|
|
20240117,161200,273071172,209,209,209,209,0
|
|
20240117,161100,273071172,209,209,209,209,0
|
|
20240117,161000,273071172,209,209,209,209,0
|
|
20240117,160900,273071172,209,209,209,209,0
|
|
20240117,160800,273071172,209,209,209,209,0
|
|
20240117,160700,273071172,209,209,209,209,0
|
|
20240117,160600,273071172,209,209,209,209,0
|
|
20240117,160500,273071172,209,209,209,209,0
|
|
20240117,160400,273071172,209,209,209,209,0
|
|
20240117,160300,273071172,209,209,209,209,0
|
|
20240117,160200,273071172,209,209,209,209,0
|
|
20240117,160100,273071172,209,209,209,209,0
|
|
20240117,160000,273071172,209,209,209,209,44005
|
|
20240117,155900,273071172,209,209,209,209,0
|
|
20240117,155800,273071172,209,209,209,209,0
|
|
20240117,155700,273071172,209,209,209,209,0
|
|
20240117,155600,273071172,209,209,209,209,0
|
|
20240117,155500,273071172,209,209,209,209,0
|
|
20240117,155400,273071172,209,209,209,209,0
|
|
20240117,155300,273071172,209,209,209,209,0
|
|
20240117,155200,273071172,209,209,209,209,0
|
|
20240117,155100,273071172,209,209,209,209,0
|
|
20240117,155000,273071172,209,209,209,209,0
|
|
20240117,154900,273071172,209,209,209,209,0
|
|
20240117,154800,273071172,209,209,209,209,0
|
|
20240117,154700,273071172,209,209,209,209,0
|
|
20240117,154600,273071172,209,209,209,209,0
|
|
20240117,154500,273071172,209,209,209,209,0
|
|
20240117,154400,273071172,209,209,209,209,0
|
|
20240117,154300,273071172,209,209,209,209,0
|
|
20240117,154200,273071172,209,209,209,209,0
|
|
20240117,154100,273071172,209,209,209,209,0
|
|
20240117,154000,273071172,209,209,209,209,0
|
|
20240117,153900,273071172,209,209,209,209,0
|
|
20240117,153800,273071172,209,209,209,209,0
|
|
20240117,153700,273071172,209,209,209,209,0
|
|
20240117,153600,273071172,209,209,209,209,0
|
|
20240117,153500,273071172,209,209,209,209,0
|
|
20240117,153400,273071172,209,209,209,209,0
|
|
20240117,153300,273071172,209,209,209,209,0
|
|
20240117,153200,273071172,209,209,209,209,0
|
|
20240117,153100,273071172,209,209,209,209,0
|
|
20240117,153000,273071172,209,209,209,209,88010
|
|
20240117,152900,263874127,207,207,207,207,0
|
|
20240117,152800,263874127,207,207,207,207,0
|
|
20240117,152700,263874127,207,207,207,207,0
|
|
20240117,152600,263874127,207,207,207,207,0
|
|
20240117,152500,263874127,207,207,207,207,0
|
|
20240117,152400,263874127,207,207,207,207,0
|
|
20240117,152300,263874127,207,207,207,207,0
|
|
20240117,152200,263874127,207,207,207,207,0
|
|
20240117,152100,263874127,207,207,207,207,0
|
|
20240117,152000,263874127,207,207,207,207,0
|
|
20240117,151900,263874127,207,206,207,206,8000
|
|
20240117,151800,262222127,206,206,206,206,12
|
|
20240117,151700,262219655,204,206,206,204,10002
|
|
20240117,151600,260178005,206,206,206,206,50
|
|
20240117,151500,260167705,205,205,205,205,4762
|
|
20240117,151400,259191495,206,205,206,205,584
|
|
20240117,151300,259071537,207,207,207,207,119
|
|
20240117,151200,259046904,206,206,206,206,0
|
|
20240117,151100,259046904,206,206,206,206,1
|
|
20240117,151000,259046698,206,206,206,206,1
|
|
20240117,150900,259046492,206,205,206,205,3091
|
|
20240117,150800,258411643,205,205,205,205,0
|
|
20240117,150700,258411643,205,205,205,205,99
|
|
20240117,150600,258391348,205,205,205,204,23025
|
|
20240117,150500,253694223,205,205,205,205,576
|
|
20240117,150400,253576143,205,205,205,205,70
|
|
20240117,150300,253561793,205,205,205,205,7243
|
|
20240117,150200,252076978,205,205,205,205,90
|
|
20240117,150100,252058528,206,206,206,206,0
|
|
20240117,150000,252058528,206,206,206,206,1
|
|
20240117,145900,252058322,206,206,206,206,1
|
|
20240117,145800,252058116,205,205,205,205,20
|
|
20240117,145700,252054016,205,205,205,205,3000
|
|
20240117,145600,251439016,205,204,205,204,20567
|
|
20240117,145500,247240348,204,204,204,204,21646
|
|
20240117,145400,242824564,206,206,206,206,0
|
|
20240117,145300,242824564,206,206,206,206,357
|
|
20240117,145200,242751022,206,206,206,206,2028
|
|
20240117,145100,242333254,206,206,206,206,1
|
|
20240117,145000,242333048,206,205,206,205,3000
|
|
20240117,144900,241715496,206,206,206,206,0
|
|
20240117,144800,241715496,206,205,206,205,3601
|
|
20240117,144700,240977290,205,205,205,205,2
|
|
20240117,144600,240976880,205,205,205,205,36
|
|
20240117,144500,240969500,205,205,205,205,66
|
|
20240117,144400,240955970,205,205,205,205,420
|
|
20240117,144300,240869870,205,205,205,205,362
|
|
20240117,144200,240795660,205,205,205,205,55
|
|
20240117,144100,240784385,205,205,205,205,52
|
|
20240117,144000,240773725,205,205,205,205,6
|
|
20240117,143900,240772495,205,205,205,205,11
|
|
20240117,143800,240770240,204,205,205,204,4464
|
|
20240117,143700,239859574,205,205,205,205,358
|
|
20240117,143600,239786184,205,205,205,205,1
|
|
20240117,143500,239785979,204,205,205,204,116
|
|
20240117,143400,239762308,205,205,205,205,3
|
|
20240117,143300,239761693,205,205,205,205,1
|
|
20240117,143200,239761488,205,205,205,205,278
|
|
20240117,143100,239704498,205,205,205,205,3
|
|
20240117,143000,239703883,205,205,205,205,11
|
|
20240117,142900,239701628,205,205,205,205,145
|
|
20240117,142800,239671903,205,205,205,205,637
|
|
20240117,142700,239541318,205,205,205,205,119
|
|
20240117,142600,239516923,205,205,205,205,30
|
|
20240117,142500,239510773,205,205,205,205,11187
|
|
20240117,142400,237217438,205,205,205,205,0
|
|
20240117,142300,237217438,205,205,205,205,50
|
|
20240117,142200,237207188,205,205,205,205,3086
|
|
20240117,142100,236574558,205,205,205,205,51
|
|
20240117,142000,236564103,205,205,205,205,1020
|
|
20240117,141900,236355003,205,205,205,205,1333
|
|
20240117,141800,236081738,205,205,205,205,238
|
|
20240117,141700,236032948,205,205,205,205,1233
|
|
20240117,141600,235780183,205,205,205,205,1007
|
|
20240117,141500,235573748,205,205,205,205,0
|
|
20240117,141400,235573748,205,205,205,205,0
|
|
20240117,141300,235573748,205,205,205,205,2
|
|
20240117,141200,235573338,205,205,205,205,3
|
|
20240117,141100,235572723,205,205,205,205,100
|
|
20240117,141000,235552223,205,205,205,205,0
|
|
20240117,140900,235552223,205,205,205,205,0
|
|
20240117,140800,235552223,205,205,205,205,0
|
|
20240117,140700,235552223,205,205,205,205,3002
|
|
20240117,140600,234936813,206,206,206,206,0
|
|
20240117,140500,234936813,206,206,206,206,0
|
|
20240117,140400,234936813,206,206,206,206,0
|
|
20240117,140300,234936813,206,206,206,206,22
|
|
20240117,140200,234932281,206,206,206,206,2
|
|
20240117,140100,234931869,206,206,206,206,26
|
|
20240117,140000,234926513,205,205,205,205,0
|
|
20240117,135900,234926513,205,205,205,205,0
|
|
20240117,135800,234926513,205,205,205,205,0
|
|
20240117,135700,234926513,205,205,205,205,13100
|
|
20240117,135600,232241013,206,206,206,206,1
|
|
20240117,135500,232240807,205,205,205,205,0
|
|
20240117,135400,232240807,205,205,205,205,0
|
|
20240117,135300,232240807,205,205,205,205,0
|
|
20240117,135200,232240807,205,205,205,205,0
|
|
20240117,135100,232240807,205,205,205,205,406
|
|
20240117,135000,232157577,205,205,205,205,2
|
|
20240117,134900,232157167,205,205,205,205,110
|
|
20240117,134800,232134617,204,204,204,204,0
|
|
20240117,134700,232134617,204,204,204,204,40
|
|
20240117,134600,232126457,206,206,206,206,0
|
|
20240117,134500,232126457,206,206,206,206,100
|
|
20240117,134400,232105857,206,206,206,206,0
|
|
20240117,134300,232105857,206,206,206,206,0
|
|
20240117,134200,232105857,206,205,206,205,34
|
|
20240117,134100,232098886,204,205,205,204,45
|
|
20240117,134000,232089705,205,205,205,205,5
|
|
20240117,133900,232088680,205,205,205,205,2588
|
|
20240117,133800,231558140,205,205,205,205,2
|
|
20240117,133700,231557730,205,205,205,205,0
|
|
20240117,133600,231557730,205,205,205,205,0
|
|
20240117,133500,231557730,205,205,205,205,0
|
|
20240117,133400,231557730,205,205,205,205,12
|
|
20240117,133300,231555270,205,204,205,204,22
|
|
20240117,133200,231550772,205,205,205,205,10014
|
|
20240117,133100,229497902,204,204,204,204,0
|
|
20240117,133000,229497902,204,204,204,204,0
|
|
20240117,132900,229497902,204,204,204,204,6
|
|
20240117,132800,229496678,204,204,204,204,0
|
|
20240117,132700,229496678,204,204,204,204,0
|
|
20240117,132600,229496678,204,204,204,204,500
|
|
20240117,132500,229394678,205,205,205,205,0
|
|
20240117,132400,229394678,205,205,205,203,100013
|
|
20240117,132300,209049871,206,206,206,206,8
|
|
20240117,132200,209048223,205,207,207,204,118039
|
|
20240117,132100,184800344,207,207,207,207,1
|
|
20240117,132000,184800137,207,210,210,207,106601
|
|
20240117,131900,162576238,210,210,210,210,0
|
|
20240117,131800,162576238,210,210,210,210,0
|
|
20240117,131700,162576238,210,210,210,210,1142
|
|
20240117,131600,162336418,209,209,209,209,0
|
|
20240117,131500,162336418,209,209,209,209,0
|
|
20240117,131400,162336418,209,210,210,209,501
|
|
20240117,131300,162231708,210,210,210,210,0
|
|
20240117,131200,162231708,210,210,210,210,41
|
|
20240117,131100,162223098,210,210,210,210,0
|
|
20240117,131000,162223098,210,210,210,210,1400
|
|
20240117,130900,161929098,210,210,210,210,13
|
|
20240117,130800,161926368,210,210,210,210,0
|
|
20240117,130700,161926368,210,210,210,210,0
|
|
20240117,130600,161926368,210,210,210,210,0
|
|
20240117,130500,161926368,210,209,210,209,3054
|
|
20240117,130400,161288081,210,210,210,210,0
|
|
20240117,130300,161288081,210,210,210,210,0
|
|
20240117,130200,161288081,210,210,210,210,0
|
|
20240117,130100,161288081,210,210,210,210,0
|
|
20240117,130000,161288081,210,210,210,210,0
|
|
20240117,125900,161288081,210,210,210,210,0
|
|
20240117,125800,161288081,210,210,210,210,0
|
|
20240117,125700,161288081,210,210,210,210,0
|
|
20240117,125600,161288081,210,210,210,210,0
|
|
20240117,125500,161288081,210,210,210,210,0
|
|
20240117,125400,161288081,210,210,210,210,0
|
|
20240117,125300,161288081,210,210,210,210,0
|
|
20240117,125200,161288081,210,210,210,210,200
|
|
20240117,125100,161246081,209,209,209,209,0
|
|
20240117,125000,161246081,209,209,209,209,153
|
|
20240117,124900,161214104,209,209,209,209,1
|
|
20240117,124800,161213895,209,209,209,209,0
|
|
20240117,124700,161213895,209,209,209,209,0
|
|
20240117,124600,161213895,209,209,209,209,0
|
|
20240117,124500,161213895,209,208,209,208,124
|
|
20240117,124400,161188101,208,208,208,208,16388
|
|
20240117,124300,157779397,208,208,208,208,0
|
|
20240117,124200,157779397,208,208,208,208,1
|
|
20240117,124100,157779189,209,209,209,209,0
|
|
20240117,124000,157779189,209,209,209,209,0
|
|
20240117,123900,157779189,209,209,209,209,0
|
|
20240117,123800,157779189,209,209,209,209,0
|
|
20240117,123700,157779189,209,209,209,209,0
|
|
20240117,123600,157779189,209,209,209,209,0
|
|
20240117,123500,157779189,209,209,209,209,0
|
|
20240117,123400,157779189,209,209,209,209,0
|
|
20240117,123300,157779189,209,209,209,209,0
|
|
20240117,123200,157779189,209,209,209,209,0
|
|
20240117,123100,157779189,209,209,209,209,0
|
|
20240117,123000,157779189,209,210,210,209,20
|
|
20240117,122900,157775007,208,210,210,208,48585
|
|
20240117,122800,147669303,210,208,210,208,14
|
|
20240117,122700,147666375,208,208,208,208,3
|
|
20240117,122600,147665751,208,208,208,208,0
|
|
20240117,122500,147665751,208,208,208,208,0
|
|
20240117,122400,147665751,208,208,208,208,0
|
|
20240117,122300,147665751,208,208,208,208,0
|
|
20240117,122200,147665751,208,209,209,208,2500
|
|
20240117,122100,147145482,210,210,210,210,0
|
|
20240117,122000,147145482,210,209,210,209,7027
|
|
20240117,121900,145676812,210,210,210,210,1
|
|
20240117,121800,145676602,209,209,209,209,0
|
|
20240117,121700,145676602,209,209,209,209,0
|
|
20240117,121600,145676602,209,209,209,209,0
|
|
20240117,121500,145676602,209,209,209,209,200
|
|
20240117,121400,145634802,209,209,209,209,1050
|
|
20240117,121300,145415352,210,210,210,210,0
|
|
20240117,121200,145415352,210,210,210,210,0
|
|
20240117,121100,145415352,210,210,210,210,0
|
|
20240117,121000,145415352,210,210,210,210,0
|
|
20240117,120900,145415352,210,210,210,210,0
|
|
20240117,120800,145415352,210,210,210,210,2
|
|
20240117,120700,145414932,210,210,210,210,1
|
|
20240117,120600,145414722,210,210,210,210,0
|
|
20240117,120500,145414722,210,210,210,210,9
|
|
20240117,120400,145412832,210,210,210,210,2755
|
|
20240117,120300,144834282,209,209,209,209,0
|
|
20240117,120200,144834282,209,209,209,209,153
|
|
20240117,120100,144802305,209,209,209,209,2
|
|
20240117,120000,144801887,210,211,211,210,11961
|
|
20240117,115900,142290019,210,210,210,210,500
|
|
20240117,115800,142185019,212,212,212,212,0
|
|
20240117,115700,142185019,212,212,212,212,0
|
|
20240117,115600,142185019,212,212,212,212,1
|
|
20240117,115500,142184807,210,210,210,210,1428
|
|
20240117,115400,141884927,211,211,211,211,0
|
|
20240117,115300,141884927,211,211,211,211,0
|
|
20240117,115200,141884927,211,211,211,211,0
|
|
20240117,115100,141884927,211,211,211,211,3149
|
|
20240117,115000,141220488,213,213,213,213,0
|
|
20240117,114900,141220488,213,213,213,213,0
|
|
20240117,114800,141220488,213,213,213,213,0
|
|
20240117,114700,141220488,213,213,213,213,0
|
|
20240117,114600,141220488,213,213,213,213,0
|
|
20240117,114500,141220488,213,213,213,213,0
|
|
20240117,114400,141220488,213,213,213,213,0
|
|
20240117,114300,141220488,213,213,213,213,31
|
|
20240117,114200,141213885,213,213,213,213,1
|
|
20240117,114100,141213672,211,213,213,211,84
|
|
20240117,114000,141195934,211,212,212,211,4341
|
|
20240117,113900,140275644,214,214,214,214,10
|
|
20240117,113800,140273504,214,214,214,214,0
|
|
20240117,113700,140273504,214,214,214,214,10
|
|
20240117,113600,140271364,214,214,214,214,1
|
|
20240117,113500,140271150,215,215,215,215,0
|
|
20240117,113400,140271150,215,213,215,213,104233
|
|
20240117,113300,118017509,213,213,213,213,0
|
|
20240117,113200,118017509,213,213,213,213,0
|
|
20240117,113100,118017509,213,213,213,213,0
|
|
20240117,113000,118017509,213,213,213,213,0
|
|
20240117,112900,118017509,213,213,213,213,0
|
|
20240117,112800,118017509,213,213,213,213,1000
|
|
20240117,112700,117804509,213,213,213,213,1
|
|
20240117,112600,117804296,213,213,213,213,19900
|
|
20240117,112500,113565596,213,213,213,213,0
|
|
20240117,112400,113565596,213,213,213,213,0
|
|
20240117,112300,113565596,213,213,213,213,0
|
|
20240117,112200,113565596,213,213,213,213,1
|
|
20240117,112100,113565383,213,213,213,213,0
|
|
20240117,112000,113565383,213,213,213,213,0
|
|
20240117,111900,113565383,213,213,213,213,100
|
|
20240117,111800,113544083,213,213,213,213,0
|
|
20240117,111700,113544083,213,213,213,213,0
|
|
20240117,111600,113544083,213,213,213,213,0
|
|
20240117,111500,113544083,213,213,213,213,0
|
|
20240117,111400,113544083,213,213,213,213,0
|
|
20240117,111300,113544083,213,213,213,213,0
|
|
20240117,111200,113544083,213,212,213,212,100
|
|
20240117,111100,113522880,212,212,212,212,316
|
|
20240117,111000,113455888,212,212,212,212,0
|
|
20240117,110900,113455888,212,212,212,212,0
|
|
20240117,110800,113455888,212,212,212,212,0
|
|
20240117,110700,113455888,212,212,212,212,5000
|
|
20240117,110600,112395888,212,212,212,212,0
|
|
20240117,110500,112395888,212,212,212,212,0
|
|
20240117,110400,112395888,212,212,212,210,20003
|
|
20240117,110300,108155254,212,212,212,212,0
|
|
20240117,110200,108155254,212,212,212,212,0
|
|
20240117,110100,108155254,212,212,212,212,0
|
|
20240117,110000,108155254,212,212,212,212,500
|
|
20240117,105900,108049254,212,212,212,212,9400
|
|
20240117,105800,106056454,212,212,212,212,0
|
|
20240117,105700,106056454,212,212,212,212,12514
|
|
20240117,105600,103403486,212,212,212,211,334
|
|
20240117,105500,103332779,210,210,210,210,100
|
|
20240117,105400,103311779,212,210,212,210,112147
|
|
20240117,105300,79550733,210,210,210,210,24
|
|
20240117,105200,79545693,210,210,210,210,26
|
|
20240117,105100,79540233,210,210,210,210,0
|
|
20240117,105000,79540233,210,210,210,210,42
|
|
20240117,104900,79531413,209,209,209,209,3076
|
|
20240117,104800,78888529,209,209,209,209,0
|
|
20240117,104700,78888529,209,209,209,209,0
|
|
20240117,104600,78888529,209,209,209,209,5550
|
|
20240117,104500,77728579,210,210,210,210,21
|
|
20240117,104400,77724169,210,209,210,209,559
|
|
20240117,104300,77607224,210,210,210,210,2
|
|
20240117,104200,77606804,209,209,209,209,0
|
|
20240117,104100,77606804,209,209,209,209,0
|
|
20240117,104000,77606804,209,209,209,209,0
|
|
20240117,103900,77606804,209,209,209,209,0
|
|
20240117,103800,77606804,209,209,209,209,1000
|
|
20240117,103700,77397804,209,209,209,209,950
|
|
20240117,103600,77199254,209,209,209,209,0
|
|
20240117,103500,77199254,209,209,209,209,0
|
|
20240117,103400,77199254,209,209,209,209,0
|
|
20240117,103300,77199254,209,209,209,209,5
|
|
20240117,103200,77198209,209,209,209,209,2
|
|
20240117,103100,77197791,209,209,209,209,0
|
|
20240117,103000,77197791,209,209,209,209,0
|
|
20240117,102900,77197791,209,209,209,209,10
|
|
20240117,102800,77195701,209,209,209,209,0
|
|
20240117,102700,77195701,209,209,209,209,0
|
|
20240117,102600,77195701,209,209,209,209,0
|
|
20240117,102500,77195701,209,209,209,209,12
|
|
20240117,102400,77193193,209,209,209,209,1000
|
|
20240117,102300,76984193,209,209,209,209,1000
|
|
20240117,102200,76775193,209,209,209,209,0
|
|
20240117,102100,76775193,209,209,209,209,0
|
|
20240117,102000,76775193,209,209,209,209,56
|
|
20240117,101900,76763489,209,209,209,209,0
|
|
20240117,101800,76763489,209,209,209,209,0
|
|
20240117,101700,76763489,209,209,209,209,5000
|
|
20240117,101600,75718489,209,208,209,207,200
|
|
20240117,101500,75676823,209,208,209,208,2049
|
|
20240117,101400,75250581,208,208,209,208,5356
|
|
20240117,101300,74136434,208,206,208,206,11365
|
|
20240117,101200,71786294,207,207,207,207,2405
|
|
20240117,101100,71288459,209,209,209,209,0
|
|
20240117,101000,71288459,209,209,209,209,0
|
|
20240117,100900,71288459,209,207,209,207,16250
|
|
20240117,100800,67897109,207,207,207,207,251
|
|
20240117,100700,67845152,207,207,207,207,43
|
|
20240117,100600,67836251,207,207,207,207,50
|
|
20240117,100500,67825901,207,207,207,207,500
|
|
20240117,100400,67722401,206,206,206,206,0
|
|
20240117,100300,67722401,206,207,207,206,542
|
|
20240117,100200,67610747,207,207,207,207,0
|
|
20240117,100100,67610747,207,207,207,207,0
|
|
20240117,100000,67610747,207,207,207,207,1
|
|
20240117,095900,67610540,207,207,207,207,14
|
|
20240117,095800,67607642,207,207,207,207,12
|
|
20240117,095700,67605158,207,206,207,206,34000
|
|
20240117,095600,60570953,206,206,206,206,100
|
|
20240117,095500,60550353,206,206,206,206,1
|
|
20240117,095400,60550147,206,206,206,205,11
|
|
20240117,095300,60547884,206,205,206,205,3
|
|
20240117,095200,60547268,205,206,206,205,1164
|
|
20240117,095100,60308484,206,205,206,205,800
|
|
20240117,095000,60144384,206,205,206,205,9
|
|
20240117,094900,60142538,205,205,205,205,7609
|
|
20240117,094800,58582693,205,205,205,205,100
|
|
20240117,094700,58562193,204,204,204,204,21776
|
|
20240117,094600,54119889,204,206,206,204,18543
|
|
20240117,094500,50318328,206,206,206,206,11184
|
|
20240117,094400,48014424,207,207,207,207,81
|
|
20240117,094300,47997657,207,207,207,207,200
|
|
20240117,094200,47956257,207,207,207,207,1137
|
|
20240117,094100,47720898,207,207,207,206,11362
|
|
20240117,094000,45370196,206,209,209,206,24570
|
|
20240117,093900,40285234,210,210,210,210,25
|
|
20240117,093800,40279984,208,210,210,208,50089
|
|
20240117,093700,29861294,210,210,210,210,0
|
|
20240117,093600,29861294,210,210,210,210,0
|
|
20240117,093500,29861294,210,210,210,210,68
|
|
20240117,093400,29847014,210,209,210,208,11181
|
|
20240117,093300,27516364,210,210,210,208,7410
|
|
20240117,093200,25964981,209,209,209,209,0
|
|
20240117,093100,25964981,209,209,210,209,22060
|
|
20240117,093000,21354440,209,209,209,209,10336
|
|
20240117,092900,19194216,210,210,210,210,0
|
|
20240117,092800,19194216,210,210,210,210,0
|
|
20240117,092700,19194216,210,210,210,210,0
|
|
20240117,092600,19194216,210,210,210,210,54
|
|
20240117,092500,19182876,210,210,210,210,0
|
|
20240117,092400,19182876,210,210,210,210,2000
|
|
20240117,092300,18762876,209,209,209,209,15
|
|
20240117,092200,18759741,210,210,210,210,10
|
|
20240117,092100,18757641,210,210,210,210,1323
|
|
20240117,092000,18479811,211,211,211,211,2
|
|
20240117,091900,18479389,211,211,211,211,1400
|
|
20240117,091800,18183989,211,211,211,211,23
|
|
20240117,091700,18179136,211,211,211,211,1112
|
|
20240117,091600,17944504,210,210,210,210,10
|
|
20240117,091500,17942404,210,210,210,210,0
|
|
20240117,091400,17942404,210,210,210,210,0
|
|
20240117,091300,17942404,210,210,210,210,1
|
|
20240117,091200,17942194,211,210,212,210,9484
|
|
20240117,091100,15939853,210,209,210,208,29972
|
|
20240117,091000,9690402,210,210,210,210,5
|
|
20240117,090900,9689352,210,211,211,210,5997
|
|
20240117,090800,8428982,210,211,211,210,53
|
|
20240117,090700,8417802,210,211,211,210,14359
|
|
20240117,090600,5402407,211,211,211,211,922
|
|
20240117,090500,5207865,211,211,211,211,555
|
|
20240117,090400,5090760,211,211,211,211,0
|
|
20240117,090300,5090760,211,211,211,211,16000
|
|
20240117,090200,1714760,211,211,211,211,30
|
|
20240117,090100,1708430,211,210,211,210,85
|
|
20240117,090000,1690500,210,210,210,210,8050
|