663 lines
29 KiB
CSV
663 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,200000,231757749,215,215,215,215,51311
|
|
20240118,195900,231757749,215,215,215,215,0
|
|
20240118,195800,231757749,215,215,215,215,0
|
|
20240118,195700,231757749,215,215,215,215,0
|
|
20240118,195600,231757749,215,215,215,215,0
|
|
20240118,195500,231757749,215,215,215,215,0
|
|
20240118,195400,231757749,215,215,215,215,0
|
|
20240118,195300,231757749,215,215,215,215,0
|
|
20240118,195200,231757749,215,215,215,215,0
|
|
20240118,195100,231757749,215,215,215,215,0
|
|
20240118,195000,231757749,215,215,215,215,0
|
|
20240118,194900,231757749,215,215,215,215,0
|
|
20240118,194800,231757749,215,215,215,215,0
|
|
20240118,194700,231757749,215,215,215,215,0
|
|
20240118,194600,231757749,215,215,215,215,0
|
|
20240118,194500,231757749,215,215,215,215,0
|
|
20240118,194400,231757749,215,215,215,215,0
|
|
20240118,194300,231757749,215,215,215,215,0
|
|
20240118,194200,231757749,215,215,215,215,0
|
|
20240118,194100,231757749,215,215,215,215,0
|
|
20240118,194000,231757749,215,215,215,215,0
|
|
20240118,193900,231757749,215,215,215,215,0
|
|
20240118,193800,231757749,215,215,215,215,0
|
|
20240118,193700,231757749,215,215,215,215,0
|
|
20240118,193600,231757749,215,215,215,215,0
|
|
20240118,193500,231757749,215,215,215,215,0
|
|
20240118,193400,231757749,215,215,215,215,0
|
|
20240118,193300,231757749,215,215,215,215,0
|
|
20240118,193200,231757749,215,215,215,215,0
|
|
20240118,193100,231757749,215,215,215,215,0
|
|
20240118,193000,231757749,215,215,215,215,51311
|
|
20240118,192900,231757749,215,215,215,215,0
|
|
20240118,192800,231757749,215,215,215,215,0
|
|
20240118,192700,231757749,215,215,215,215,0
|
|
20240118,192600,231757749,215,215,215,215,0
|
|
20240118,192500,231757749,215,215,215,215,0
|
|
20240118,192400,231757749,215,215,215,215,0
|
|
20240118,192300,231757749,215,215,215,215,0
|
|
20240118,192200,231757749,215,215,215,215,0
|
|
20240118,192100,231757749,215,215,215,215,0
|
|
20240118,192000,231757749,215,215,215,215,0
|
|
20240118,191900,231757749,215,215,215,215,0
|
|
20240118,191800,231757749,215,215,215,215,0
|
|
20240118,191700,231757749,215,215,215,215,0
|
|
20240118,191600,231757749,215,215,215,215,0
|
|
20240118,191500,231757749,215,215,215,215,0
|
|
20240118,191400,231757749,215,215,215,215,0
|
|
20240118,191300,231757749,215,215,215,215,0
|
|
20240118,191200,231757749,215,215,215,215,0
|
|
20240118,191100,231757749,215,215,215,215,0
|
|
20240118,191000,231757749,215,215,215,215,0
|
|
20240118,190900,231757749,215,215,215,215,0
|
|
20240118,190800,231757749,215,215,215,215,0
|
|
20240118,190700,231757749,215,215,215,215,0
|
|
20240118,190600,231757749,215,215,215,215,0
|
|
20240118,190500,231757749,215,215,215,215,0
|
|
20240118,190400,231757749,215,215,215,215,0
|
|
20240118,190300,231757749,215,215,215,215,0
|
|
20240118,190200,231757749,215,215,215,215,0
|
|
20240118,190100,231757749,215,215,215,215,0
|
|
20240118,190000,231757749,215,215,215,215,51311
|
|
20240118,185900,231757749,215,215,215,215,0
|
|
20240118,185800,231757749,215,215,215,215,0
|
|
20240118,185700,231757749,215,215,215,215,0
|
|
20240118,185600,231757749,215,215,215,215,0
|
|
20240118,185500,231757749,215,215,215,215,0
|
|
20240118,185400,231757749,215,215,215,215,0
|
|
20240118,185300,231757749,215,215,215,215,0
|
|
20240118,185200,231757749,215,215,215,215,0
|
|
20240118,185100,231757749,215,215,215,215,0
|
|
20240118,185000,231757749,215,215,215,215,0
|
|
20240118,184900,231757749,215,215,215,215,0
|
|
20240118,184800,231757749,215,215,215,215,0
|
|
20240118,184700,231757749,215,215,215,215,0
|
|
20240118,184600,231757749,215,215,215,215,0
|
|
20240118,184500,231757749,215,215,215,215,0
|
|
20240118,184400,231757749,215,215,215,215,0
|
|
20240118,184300,231757749,215,215,215,215,0
|
|
20240118,184200,231757749,215,215,215,215,0
|
|
20240118,184100,231757749,215,215,215,215,0
|
|
20240118,184000,231757749,215,215,215,215,0
|
|
20240118,183900,231757749,215,215,215,215,0
|
|
20240118,183800,231757749,215,215,215,215,0
|
|
20240118,183700,231757749,215,215,215,215,0
|
|
20240118,183600,231757749,215,215,215,215,0
|
|
20240118,183500,231757749,215,215,215,215,0
|
|
20240118,183400,231757749,215,215,215,215,0
|
|
20240118,183300,231757749,215,215,215,215,0
|
|
20240118,183200,231757749,215,215,215,215,0
|
|
20240118,183100,231757749,215,215,215,215,0
|
|
20240118,183000,231757749,215,215,215,215,51311
|
|
20240118,182900,231757749,215,215,215,215,0
|
|
20240118,182800,231757749,215,215,215,215,0
|
|
20240118,182700,231757749,215,215,215,215,0
|
|
20240118,182600,231757749,215,215,215,215,0
|
|
20240118,182500,231757749,215,215,215,215,0
|
|
20240118,182400,231757749,215,215,215,215,0
|
|
20240118,182300,231757749,215,215,215,215,0
|
|
20240118,182200,231757749,215,215,215,215,0
|
|
20240118,182100,231757749,215,215,215,215,0
|
|
20240118,182000,231757749,215,215,215,215,0
|
|
20240118,181900,231757749,215,215,215,215,0
|
|
20240118,181800,231757749,215,215,215,215,0
|
|
20240118,181700,231757749,215,215,215,215,0
|
|
20240118,181600,231757749,215,215,215,215,0
|
|
20240118,181500,231757749,215,215,215,215,0
|
|
20240118,181400,231757749,215,215,215,215,0
|
|
20240118,181300,231757749,215,215,215,215,0
|
|
20240118,181200,231757749,215,215,215,215,0
|
|
20240118,181100,231757749,215,215,215,215,0
|
|
20240118,181000,231757749,215,215,215,215,0
|
|
20240118,180900,231757749,215,215,215,215,0
|
|
20240118,180800,231757749,215,215,215,215,0
|
|
20240118,180700,231757749,215,215,215,215,0
|
|
20240118,180600,231757749,215,215,215,215,0
|
|
20240118,180500,231757749,215,215,215,215,0
|
|
20240118,180400,231757749,215,215,215,215,0
|
|
20240118,180300,231757749,215,215,215,215,0
|
|
20240118,180200,231757749,215,215,215,215,0
|
|
20240118,180100,231757749,215,215,215,215,0
|
|
20240118,180000,231757749,215,215,215,215,51311
|
|
20240118,175900,231757749,215,215,215,215,0
|
|
20240118,175800,231757749,215,215,215,215,0
|
|
20240118,175700,231757749,215,215,215,215,0
|
|
20240118,175600,231757749,215,215,215,215,0
|
|
20240118,175500,231757749,215,215,215,215,0
|
|
20240118,175400,231757749,215,215,215,215,0
|
|
20240118,175300,231757749,215,215,215,215,0
|
|
20240118,175200,231757749,215,215,215,215,0
|
|
20240118,175100,231757749,215,215,215,215,0
|
|
20240118,175000,231757749,215,215,215,215,0
|
|
20240118,174900,231757749,215,215,215,215,0
|
|
20240118,174800,231757749,215,215,215,215,0
|
|
20240118,174700,231757749,215,215,215,215,0
|
|
20240118,174600,231757749,215,215,215,215,0
|
|
20240118,174500,231757749,215,215,215,215,0
|
|
20240118,174400,231757749,215,215,215,215,0
|
|
20240118,174300,231757749,215,215,215,215,0
|
|
20240118,174200,231757749,215,215,215,215,0
|
|
20240118,174100,231757749,215,215,215,215,0
|
|
20240118,174000,231757749,215,215,215,215,0
|
|
20240118,173900,231757749,215,215,215,215,0
|
|
20240118,173800,231757749,215,215,215,215,0
|
|
20240118,173700,231757749,215,215,215,215,0
|
|
20240118,173600,231757749,215,215,215,215,0
|
|
20240118,173500,231757749,215,215,215,215,0
|
|
20240118,173400,231757749,215,215,215,215,0
|
|
20240118,173300,231757749,215,215,215,215,0
|
|
20240118,173200,231757749,215,215,215,215,0
|
|
20240118,173100,231757749,215,215,215,215,0
|
|
20240118,173000,231757749,215,215,215,215,51311
|
|
20240118,172900,231757749,215,215,215,215,0
|
|
20240118,172800,231757749,215,215,215,215,0
|
|
20240118,172700,231757749,215,215,215,215,0
|
|
20240118,172600,231757749,215,215,215,215,0
|
|
20240118,172500,231757749,215,215,215,215,0
|
|
20240118,172400,231757749,215,215,215,215,0
|
|
20240118,172300,231757749,215,215,215,215,0
|
|
20240118,172200,231757749,215,215,215,215,0
|
|
20240118,172100,231757749,215,215,215,215,0
|
|
20240118,172000,231757749,215,215,215,215,0
|
|
20240118,171900,231757749,215,215,215,215,0
|
|
20240118,171800,231757749,215,215,215,215,0
|
|
20240118,171700,231757749,215,215,215,215,0
|
|
20240118,171600,231757749,215,215,215,215,0
|
|
20240118,171500,231757749,215,215,215,215,0
|
|
20240118,171400,231757749,215,215,215,215,0
|
|
20240118,171300,231757749,215,215,215,215,0
|
|
20240118,171200,231757749,215,215,215,215,0
|
|
20240118,171100,231757749,215,215,215,215,0
|
|
20240118,171000,231757749,215,215,215,215,0
|
|
20240118,170900,231757749,215,215,215,215,0
|
|
20240118,170800,231757749,215,215,215,215,0
|
|
20240118,170700,231757749,215,215,215,215,0
|
|
20240118,170600,231757749,215,215,215,215,0
|
|
20240118,170500,231757749,215,215,215,215,0
|
|
20240118,170400,231757749,215,215,215,215,0
|
|
20240118,170300,231757749,215,215,215,215,0
|
|
20240118,170200,231757749,215,215,215,215,0
|
|
20240118,170100,231757749,215,215,215,215,0
|
|
20240118,170000,231757749,215,215,215,215,51311
|
|
20240118,165900,231757749,215,215,215,215,0
|
|
20240118,165800,231757749,215,215,215,215,0
|
|
20240118,165700,231757749,215,215,215,215,0
|
|
20240118,165600,231757749,215,215,215,215,0
|
|
20240118,165500,231757749,215,215,215,215,0
|
|
20240118,165400,231757749,215,215,215,215,0
|
|
20240118,165300,231757749,215,215,215,215,0
|
|
20240118,165200,231757749,215,215,215,215,0
|
|
20240118,165100,231757749,215,215,215,215,0
|
|
20240118,165000,231757749,215,215,215,215,0
|
|
20240118,164900,231757749,215,215,215,215,0
|
|
20240118,164800,231757749,215,215,215,215,0
|
|
20240118,164700,231757749,215,215,215,215,0
|
|
20240118,164600,231757749,215,215,215,215,0
|
|
20240118,164500,231757749,215,215,215,215,0
|
|
20240118,164400,231757749,215,215,215,215,0
|
|
20240118,164300,231757749,215,215,215,215,0
|
|
20240118,164200,231757749,215,215,215,215,0
|
|
20240118,164100,231757749,215,215,215,215,0
|
|
20240118,164000,231757749,215,215,215,215,0
|
|
20240118,163900,231757749,215,215,215,215,0
|
|
20240118,163800,231757749,215,215,215,215,0
|
|
20240118,163700,231757749,215,215,215,215,0
|
|
20240118,163600,231757749,215,215,215,215,0
|
|
20240118,163500,231757749,215,215,215,215,0
|
|
20240118,163400,231757749,215,215,215,215,0
|
|
20240118,163300,231757749,215,215,215,215,0
|
|
20240118,163200,231757749,215,215,215,215,0
|
|
20240118,163100,231757749,215,215,215,215,0
|
|
20240118,163000,231757749,215,215,215,215,51311
|
|
20240118,162900,231757749,215,215,215,215,0
|
|
20240118,162800,231757749,215,215,215,215,0
|
|
20240118,162700,231757749,215,215,215,215,0
|
|
20240118,162600,231757749,215,215,215,215,0
|
|
20240118,162500,231757749,215,215,215,215,0
|
|
20240118,162400,231757749,215,215,215,215,0
|
|
20240118,162300,231757749,215,215,215,215,0
|
|
20240118,162200,231757749,215,215,215,215,0
|
|
20240118,162100,231757749,215,215,215,215,0
|
|
20240118,162000,231757749,215,215,215,215,0
|
|
20240118,161900,231757749,215,215,215,215,0
|
|
20240118,161800,231757749,215,215,215,215,0
|
|
20240118,161700,231757749,215,215,215,215,0
|
|
20240118,161600,231757749,215,215,215,215,0
|
|
20240118,161500,231757749,215,215,215,215,0
|
|
20240118,161400,231757749,215,215,215,215,0
|
|
20240118,161300,231757749,215,215,215,215,0
|
|
20240118,161200,231757749,215,215,215,215,0
|
|
20240118,161100,231757749,215,215,215,215,0
|
|
20240118,161000,231757749,215,215,215,215,0
|
|
20240118,160900,231757749,215,215,215,215,0
|
|
20240118,160800,231757749,215,215,215,215,0
|
|
20240118,160700,231757749,215,215,215,215,0
|
|
20240118,160600,231757749,215,215,215,215,0
|
|
20240118,160500,231757749,215,215,215,215,0
|
|
20240118,160400,231757749,215,215,215,215,0
|
|
20240118,160300,231757749,215,215,215,215,0
|
|
20240118,160200,231757749,215,215,215,215,0
|
|
20240118,160100,231757749,215,215,215,215,0
|
|
20240118,160000,231757749,215,215,215,215,51311
|
|
20240118,155900,231757749,215,215,215,215,0
|
|
20240118,155800,231757749,215,215,215,215,0
|
|
20240118,155700,231757749,215,215,215,215,0
|
|
20240118,155600,231757749,215,215,215,215,0
|
|
20240118,155500,231757749,215,215,215,215,0
|
|
20240118,155400,231757749,215,215,215,215,0
|
|
20240118,155300,231757749,215,215,215,215,0
|
|
20240118,155200,231757749,215,215,215,215,0
|
|
20240118,155100,231757749,215,215,215,215,0
|
|
20240118,155000,231757749,215,215,215,215,0
|
|
20240118,154900,231757749,215,215,215,215,0
|
|
20240118,154800,231757749,215,215,215,215,0
|
|
20240118,154700,231757749,215,215,215,215,0
|
|
20240118,154600,231757749,215,215,215,215,0
|
|
20240118,154500,231757749,215,215,215,215,0
|
|
20240118,154400,231757749,215,215,215,215,0
|
|
20240118,154300,231757749,215,215,215,215,0
|
|
20240118,154200,231757749,215,215,215,215,0
|
|
20240118,154100,231757749,215,215,215,215,0
|
|
20240118,154000,231757749,215,215,215,215,0
|
|
20240118,153900,231757749,215,215,215,215,0
|
|
20240118,153800,231757749,215,215,215,215,0
|
|
20240118,153700,231757749,215,215,215,215,0
|
|
20240118,153600,231757749,215,215,215,215,0
|
|
20240118,153500,231757749,215,215,215,215,0
|
|
20240118,153400,231757749,215,215,215,215,0
|
|
20240118,153300,231757749,215,215,215,215,0
|
|
20240118,153200,231757749,215,215,215,215,0
|
|
20240118,153100,231757749,215,215,215,215,0
|
|
20240118,153000,231757749,215,215,215,215,102622
|
|
20240118,152900,220725884,214,214,214,214,0
|
|
20240118,152800,220725884,214,214,214,214,0
|
|
20240118,152700,220725884,214,214,214,214,0
|
|
20240118,152600,220725884,214,214,214,214,0
|
|
20240118,152500,220725884,214,214,214,214,0
|
|
20240118,152400,220725884,214,214,214,214,0
|
|
20240118,152300,220725884,214,214,214,214,0
|
|
20240118,152200,220725884,214,214,214,214,0
|
|
20240118,152100,220725884,214,214,214,214,0
|
|
20240118,152000,220725884,214,214,214,214,0
|
|
20240118,151900,220725884,214,214,215,214,115668
|
|
20240118,151800,195862510,215,214,215,214,35024
|
|
20240118,151700,188339746,214,214,214,214,15007
|
|
20240118,151600,185128248,215,215,215,215,21
|
|
20240118,151500,185123733,215,214,215,213,67927
|
|
20240118,151400,170557455,214,214,214,214,2
|
|
20240118,151300,170557027,212,213,213,212,19873
|
|
20240118,151200,166324080,212,212,212,212,85874
|
|
20240118,151100,148118792,212,211,212,211,20080
|
|
20240118,151000,143861833,211,211,211,211,22621
|
|
20240118,150900,139088802,211,210,211,210,15000
|
|
20240118,150800,135923842,209,209,209,209,0
|
|
20240118,150700,135923842,209,209,209,209,0
|
|
20240118,150600,135923842,209,211,211,209,6423
|
|
20240118,150500,134568619,210,209,210,209,65917
|
|
20240118,150400,120726149,209,209,209,209,4205
|
|
20240118,150300,119847304,209,209,209,209,9784
|
|
20240118,150200,117802448,209,210,210,209,15
|
|
20240118,150100,117799303,209,209,209,209,2689
|
|
20240118,150000,117237302,209,209,209,209,91
|
|
20240118,145900,117218283,209,209,209,209,0
|
|
20240118,145800,117218283,209,209,209,209,5000
|
|
20240118,145700,116173283,209,209,209,209,5000
|
|
20240118,145600,115128283,209,209,209,209,2100
|
|
20240118,145500,114689383,209,209,209,209,0
|
|
20240118,145400,114689383,209,209,209,209,0
|
|
20240118,145300,114689383,209,209,209,209,0
|
|
20240118,145200,114689383,209,209,209,209,9
|
|
20240118,145100,114687502,209,209,209,209,74
|
|
20240118,145000,114672036,209,209,209,209,0
|
|
20240118,144900,114672036,209,209,209,209,0
|
|
20240118,144800,114672036,209,209,209,209,0
|
|
20240118,144700,114672036,209,209,209,209,0
|
|
20240118,144600,114672036,209,209,209,209,0
|
|
20240118,144500,114672036,209,209,209,209,1000
|
|
20240118,144400,114463036,209,209,209,209,0
|
|
20240118,144300,114463036,209,207,209,207,22189
|
|
20240118,144200,109869558,207,207,207,207,23
|
|
20240118,144100,109864797,207,207,207,207,0
|
|
20240118,144000,109864797,207,207,207,207,0
|
|
20240118,143900,109864797,207,207,207,207,0
|
|
20240118,143800,109864797,207,207,207,207,0
|
|
20240118,143700,109864797,207,207,207,207,50
|
|
20240118,143600,109854447,207,207,207,207,2550
|
|
20240118,143500,109326597,207,207,207,207,0
|
|
20240118,143400,109326597,207,207,207,207,0
|
|
20240118,143300,109326597,207,207,207,207,81
|
|
20240118,143200,109309830,207,207,207,207,0
|
|
20240118,143100,109309830,207,207,207,207,0
|
|
20240118,143000,109309830,207,207,207,207,0
|
|
20240118,142900,109309830,207,207,207,207,2
|
|
20240118,142800,109309416,207,207,207,207,0
|
|
20240118,142700,109309416,207,207,207,207,2
|
|
20240118,142600,109309002,207,207,207,207,2
|
|
20240118,142500,109308588,207,207,207,207,0
|
|
20240118,142400,109308588,207,207,207,207,0
|
|
20240118,142300,109308588,207,207,207,207,0
|
|
20240118,142200,109308588,207,207,207,207,2012
|
|
20240118,142100,108892104,207,207,207,207,0
|
|
20240118,142000,108892104,207,207,207,207,0
|
|
20240118,141900,108892104,207,207,207,207,0
|
|
20240118,141800,108892104,207,207,207,207,0
|
|
20240118,141700,108892104,207,207,207,207,0
|
|
20240118,141600,108892104,207,207,207,207,0
|
|
20240118,141500,108892104,207,207,207,207,0
|
|
20240118,141400,108892104,207,207,207,207,0
|
|
20240118,141300,108892104,207,207,207,207,0
|
|
20240118,141200,108892104,207,207,207,207,0
|
|
20240118,141100,108892104,207,207,207,207,0
|
|
20240118,141000,108892104,207,207,207,207,0
|
|
20240118,140900,108892104,207,207,207,207,0
|
|
20240118,140800,108892104,207,207,207,207,0
|
|
20240118,140700,108892104,207,207,207,207,81
|
|
20240118,140600,108875337,207,207,207,207,0
|
|
20240118,140500,108875337,207,207,207,207,4
|
|
20240118,140400,108874509,207,207,207,207,10
|
|
20240118,140300,108872439,207,207,207,207,7
|
|
20240118,140200,108870990,207,207,207,207,11511
|
|
20240118,140100,106488213,207,207,207,207,4
|
|
20240118,140000,106487385,207,207,207,207,2
|
|
20240118,135900,106486971,207,207,207,207,0
|
|
20240118,135800,106486971,207,207,207,207,64
|
|
20240118,135700,106473723,207,206,207,206,20
|
|
20240118,135600,106469596,207,207,207,207,0
|
|
20240118,135500,106469596,207,207,207,207,2
|
|
20240118,135400,106469182,207,207,207,207,0
|
|
20240118,135300,106469182,207,207,207,207,0
|
|
20240118,135200,106469182,207,207,207,207,0
|
|
20240118,135100,106469182,207,207,207,207,0
|
|
20240118,135000,106469182,207,207,207,207,2
|
|
20240118,134900,106468768,207,207,207,207,0
|
|
20240118,134800,106468768,207,207,207,207,0
|
|
20240118,134700,106468768,207,207,207,207,29816
|
|
20240118,134600,100296856,208,208,208,208,3
|
|
20240118,134500,100296232,207,207,207,207,10
|
|
20240118,134400,100294162,209,209,209,209,0
|
|
20240118,134300,100294162,209,209,209,209,5
|
|
20240118,134200,100293117,209,208,209,207,34608
|
|
20240118,134100,93113292,210,210,210,210,0
|
|
20240118,134000,93113292,210,210,210,210,0
|
|
20240118,133900,93113292,210,210,210,210,0
|
|
20240118,133800,93113292,210,209,210,209,19559
|
|
20240118,133700,89025404,210,210,210,210,0
|
|
20240118,133600,89025404,210,210,210,210,0
|
|
20240118,133500,89025404,210,210,210,210,13
|
|
20240118,133400,89022674,210,210,210,210,55
|
|
20240118,133300,89011124,210,210,210,210,0
|
|
20240118,133200,89011124,210,210,210,210,0
|
|
20240118,133100,89011124,210,210,210,210,56
|
|
20240118,133000,88999364,209,209,209,209,500
|
|
20240118,132900,88894864,210,210,210,210,0
|
|
20240118,132800,88894864,210,210,210,210,0
|
|
20240118,132700,88894864,210,210,210,210,0
|
|
20240118,132600,88894864,210,210,210,210,0
|
|
20240118,132500,88894864,210,210,210,210,0
|
|
20240118,132400,88894864,210,208,210,208,39
|
|
20240118,132300,88886700,210,210,210,210,0
|
|
20240118,132200,88886700,210,210,210,210,0
|
|
20240118,132100,88886700,210,210,210,210,100
|
|
20240118,132000,88865700,207,210,210,207,143
|
|
20240118,131900,88835706,209,207,209,207,26354
|
|
20240118,131800,83332528,209,209,209,209,0
|
|
20240118,131700,83332528,209,209,209,209,0
|
|
20240118,131600,83332528,209,209,209,209,0
|
|
20240118,131500,83332528,209,209,209,209,0
|
|
20240118,131400,83332528,209,209,209,209,0
|
|
20240118,131300,83332528,209,209,209,207,7304
|
|
20240118,131200,81817656,209,209,209,209,0
|
|
20240118,131100,81817656,209,209,209,209,59
|
|
20240118,131000,81805325,209,209,209,209,0
|
|
20240118,130900,81805325,209,208,209,208,44
|
|
20240118,130800,81796131,207,207,207,207,0
|
|
20240118,130700,81796131,207,207,207,207,0
|
|
20240118,130600,81796131,207,208,208,207,30892
|
|
20240118,130500,75381487,209,209,209,209,0
|
|
20240118,130400,75381487,209,209,209,209,35
|
|
20240118,130300,75374172,208,208,208,208,65
|
|
20240118,130200,75360652,207,209,209,207,5004
|
|
20240118,130100,74324816,209,209,209,209,0
|
|
20240118,130000,74324816,209,209,209,209,0
|
|
20240118,125900,74324816,209,209,209,209,0
|
|
20240118,125800,74324816,209,209,209,209,0
|
|
20240118,125700,74324816,209,207,209,207,107
|
|
20240118,125600,74302541,209,209,209,209,1
|
|
20240118,125500,74302332,209,209,209,209,0
|
|
20240118,125400,74302332,209,209,209,209,22
|
|
20240118,125300,74297734,209,209,209,209,0
|
|
20240118,125200,74297734,209,209,209,209,0
|
|
20240118,125100,74297734,209,209,209,209,1000
|
|
20240118,125000,74088734,209,209,209,209,0
|
|
20240118,124900,74088734,209,209,209,209,0
|
|
20240118,124800,74088734,209,209,209,209,176
|
|
20240118,124700,74051950,209,208,209,208,26
|
|
20240118,124600,74046529,208,208,208,208,24
|
|
20240118,124500,74041537,208,208,208,208,58
|
|
20240118,124400,74029473,209,209,209,209,0
|
|
20240118,124300,74029473,209,209,209,209,0
|
|
20240118,124200,74029473,209,209,209,209,0
|
|
20240118,124100,74029473,209,209,209,209,0
|
|
20240118,124000,74029473,209,209,209,209,0
|
|
20240118,123900,74029473,209,209,209,209,0
|
|
20240118,123800,74029473,209,209,209,209,0
|
|
20240118,123700,74029473,209,209,209,209,1
|
|
20240118,123600,74029264,208,208,208,208,0
|
|
20240118,123500,74029264,208,208,208,208,0
|
|
20240118,123400,74029264,208,208,208,208,10
|
|
20240118,123300,74027184,208,208,208,208,0
|
|
20240118,123200,74027184,208,208,208,208,0
|
|
20240118,123100,74027184,208,208,208,208,0
|
|
20240118,123000,74027184,208,208,208,208,0
|
|
20240118,122900,74027184,208,208,208,208,0
|
|
20240118,122800,74027184,208,208,208,208,0
|
|
20240118,122700,74027184,208,208,208,208,0
|
|
20240118,122600,74027184,208,208,208,208,0
|
|
20240118,122500,74027184,208,208,208,208,0
|
|
20240118,122400,74027184,208,208,208,208,0
|
|
20240118,122300,74027184,208,207,208,207,3
|
|
20240118,122200,74026561,207,206,207,206,19254
|
|
20240118,122100,70040984,207,207,207,207,1000
|
|
20240118,122000,69833984,207,207,207,207,0
|
|
20240118,121900,69833984,207,207,207,207,0
|
|
20240118,121800,69833984,207,207,207,207,0
|
|
20240118,121700,69833984,207,207,207,207,0
|
|
20240118,121600,69833984,207,207,207,207,0
|
|
20240118,121500,69833984,207,207,207,207,2
|
|
20240118,121400,69833570,207,207,207,207,22
|
|
20240118,121300,69829016,207,207,207,207,1002
|
|
20240118,121200,69621602,207,207,207,207,40
|
|
20240118,121100,69613322,207,207,207,207,1549
|
|
20240118,121000,69292679,207,207,207,207,471
|
|
20240118,120900,69195182,206,206,206,206,0
|
|
20240118,120800,69195182,206,206,206,206,0
|
|
20240118,120700,69195182,206,206,206,206,0
|
|
20240118,120600,69195182,206,206,206,206,0
|
|
20240118,120500,69195182,206,206,206,206,1092
|
|
20240118,120400,68970230,207,207,207,207,0
|
|
20240118,120300,68970230,207,207,207,207,0
|
|
20240118,120200,68970230,207,207,207,207,8112
|
|
20240118,120100,67291046,208,208,208,208,1
|
|
20240118,120000,67290838,207,207,207,207,0
|
|
20240118,115900,67290838,207,207,207,207,239
|
|
20240118,115800,67241365,207,207,207,207,2000
|
|
20240118,115700,66827365,208,208,208,208,0
|
|
20240118,115600,66827365,208,208,208,208,0
|
|
20240118,115500,66827365,208,208,208,208,0
|
|
20240118,115400,66827365,208,208,208,208,0
|
|
20240118,115300,66827365,208,208,208,208,0
|
|
20240118,115200,66827365,208,208,208,208,0
|
|
20240118,115100,66827365,208,208,208,208,8
|
|
20240118,115000,66825701,208,208,208,208,0
|
|
20240118,114900,66825701,208,208,208,208,0
|
|
20240118,114800,66825701,208,208,208,208,1092
|
|
20240118,114700,66598565,208,208,208,208,2847
|
|
20240118,114600,66006389,208,208,208,208,0
|
|
20240118,114500,66006389,208,208,208,208,0
|
|
20240118,114400,66006389,208,208,208,208,0
|
|
20240118,114300,66006389,208,208,208,208,0
|
|
20240118,114200,66006389,208,208,208,208,1
|
|
20240118,114100,66006181,207,207,207,207,1103
|
|
20240118,114000,65777860,207,208,208,207,5050
|
|
20240118,113900,64732460,208,208,208,208,0
|
|
20240118,113800,64732460,208,208,208,208,56
|
|
20240118,113700,64720812,207,207,207,207,0
|
|
20240118,113600,64720812,207,208,208,207,65000
|
|
20240118,113500,51264796,209,209,209,209,0
|
|
20240118,113400,51264796,209,209,209,209,0
|
|
20240118,113300,51264796,209,209,209,209,0
|
|
20240118,113200,51264796,209,209,209,209,7
|
|
20240118,113100,51263333,209,209,209,209,0
|
|
20240118,113000,51263333,209,209,209,209,0
|
|
20240118,112900,51263333,209,209,209,209,0
|
|
20240118,112800,51263333,209,209,209,209,32
|
|
20240118,112700,51256645,209,209,209,209,17
|
|
20240118,112600,51253092,209,209,209,209,0
|
|
20240118,112500,51253092,209,209,209,209,19
|
|
20240118,112400,51249121,208,208,208,208,0
|
|
20240118,112300,51249121,208,208,208,208,10
|
|
20240118,112200,51247041,208,208,208,208,9
|
|
20240118,112100,51245169,209,209,209,209,30
|
|
20240118,112000,51238899,209,209,209,209,3271
|
|
20240118,111900,50555260,209,209,209,209,0
|
|
20240118,111800,50555260,209,209,209,209,12
|
|
20240118,111700,50552752,210,210,210,210,398
|
|
20240118,111600,50469172,210,210,210,210,705
|
|
20240118,111500,50321122,210,210,210,210,39
|
|
20240118,111400,50312932,210,210,210,210,119
|
|
20240118,111300,50287942,210,210,210,210,49
|
|
20240118,111200,50277652,209,209,209,209,0
|
|
20240118,111100,50277652,209,209,209,209,0
|
|
20240118,111000,50277652,209,209,209,209,801
|
|
20240118,110900,50110243,210,210,210,210,0
|
|
20240118,110800,50110243,210,210,210,210,60
|
|
20240118,110700,50097643,209,209,209,209,0
|
|
20240118,110600,50097643,209,209,209,209,1500
|
|
20240118,110500,49784143,209,209,209,209,0
|
|
20240118,110400,49784143,209,209,209,209,440
|
|
20240118,110300,49692183,209,209,209,209,4000
|
|
20240118,110200,48856183,210,210,210,210,0
|
|
20240118,110100,48856183,210,210,210,210,0
|
|
20240118,110000,48856183,210,210,210,210,500
|
|
20240118,105900,48751183,210,210,210,210,0
|
|
20240118,105800,48751183,210,210,210,210,0
|
|
20240118,105700,48751183,210,210,210,210,0
|
|
20240118,105600,48751183,210,210,210,210,0
|
|
20240118,105500,48751183,210,210,210,210,0
|
|
20240118,105400,48751183,210,210,210,210,0
|
|
20240118,105300,48751183,210,210,210,210,74
|
|
20240118,105200,48735643,210,210,210,210,0
|
|
20240118,105100,48735643,210,210,210,210,6
|
|
20240118,105000,48734383,209,209,209,209,0
|
|
20240118,104900,48734383,209,209,209,209,100
|
|
20240118,104800,48713483,210,210,210,210,0
|
|
20240118,104700,48713483,210,210,210,210,65
|
|
20240118,104600,48699833,209,209,209,209,1181
|
|
20240118,104500,48453004,210,210,210,210,0
|
|
20240118,104400,48453004,210,210,210,210,0
|
|
20240118,104300,48453004,210,210,210,210,8000
|
|
20240118,104200,46773004,210,210,210,210,0
|
|
20240118,104100,46773004,210,210,210,210,0
|
|
20240118,104000,46773004,210,210,210,210,0
|
|
20240118,103900,46773004,210,210,210,210,0
|
|
20240118,103800,46773004,210,210,210,210,0
|
|
20240118,103700,46773004,210,210,210,210,0
|
|
20240118,103600,46773004,210,210,210,210,23
|
|
20240118,103500,46768174,210,210,210,209,103
|
|
20240118,103400,46746589,209,209,209,209,1
|
|
20240118,103300,46746380,208,208,208,208,0
|
|
20240118,103200,46746380,208,208,208,208,880
|
|
20240118,103100,46563340,208,208,208,208,0
|
|
20240118,103000,46563340,208,208,208,208,0
|
|
20240118,102900,46563340,208,208,208,208,3960
|
|
20240118,102800,45739660,208,208,208,208,0
|
|
20240118,102700,45739660,208,208,208,208,1
|
|
20240118,102600,45739452,207,208,208,207,32464
|
|
20240118,102500,39012923,208,208,208,208,1
|
|
20240118,102400,39012715,208,208,208,208,0
|
|
20240118,102300,39012715,208,207,208,207,20009
|
|
20240118,102200,34870850,209,209,209,209,0
|
|
20240118,102100,34870850,209,209,209,209,1
|
|
20240118,102000,34870641,208,208,208,208,0
|
|
20240118,101900,34870641,208,209,209,208,8355
|
|
20240118,101800,33132463,210,210,210,210,0
|
|
20240118,101700,33132463,210,210,210,210,0
|
|
20240118,101600,33132463,210,210,210,210,103
|
|
20240118,101500,33110833,210,210,210,210,0
|
|
20240118,101400,33110833,210,210,210,210,2891
|
|
20240118,101300,32503723,210,210,210,210,0
|
|
20240118,101200,32503723,210,210,210,210,1
|
|
20240118,101100,32503513,210,210,210,209,6
|
|
20240118,101000,32502257,209,209,209,209,0
|
|
20240118,100900,32502257,209,209,209,209,5555
|
|
20240118,100800,31341262,210,210,210,210,0
|
|
20240118,100700,31341262,210,210,210,210,43
|
|
20240118,100600,31332232,210,210,210,210,0
|
|
20240118,100500,31332232,210,210,210,210,0
|
|
20240118,100400,31332232,210,210,210,210,0
|
|
20240118,100300,31332232,210,210,210,210,0
|
|
20240118,100200,31332232,210,210,210,210,0
|
|
20240118,100100,31332232,210,210,210,210,10
|
|
20240118,100000,31330132,210,210,210,210,0
|
|
20240118,095900,31330132,210,210,210,209,22201
|
|
20240118,095800,26689922,211,211,211,211,1
|
|
20240118,095700,26689711,210,210,210,210,300
|
|
20240118,095600,26626711,211,211,211,211,0
|
|
20240118,095500,26626711,211,211,211,211,0
|
|
20240118,095400,26626711,211,211,211,211,10
|
|
20240118,095300,26624601,211,211,211,211,1
|
|
20240118,095200,26624390,211,211,211,211,7
|
|
20240118,095100,26622913,209,209,209,209,0
|
|
20240118,095000,26622913,209,210,210,209,10000
|
|
20240118,094900,24531913,209,209,209,209,3000
|
|
20240118,094800,23904913,210,211,211,210,30000
|
|
20240118,094700,17604912,212,212,212,212,3
|
|
20240118,094600,17604276,212,212,212,212,1
|
|
20240118,094500,17604064,212,212,212,212,0
|
|
20240118,094400,17604064,212,212,212,212,0
|
|
20240118,094300,17604064,212,212,212,212,10
|
|
20240118,094200,17601944,212,212,212,212,4000
|
|
20240118,094100,16753944,212,212,212,212,25
|
|
20240118,094000,16748644,209,209,209,209,100
|
|
20240118,093900,16727744,209,211,211,209,2899
|
|
20240118,093800,16117723,211,210,211,209,6023
|
|
20240118,093700,14854790,211,211,211,211,29
|
|
20240118,093600,14848671,211,211,211,211,2
|
|
20240118,093500,14848249,211,211,211,211,9
|
|
20240118,093400,14846350,210,210,210,210,23000
|
|
20240118,093300,10016350,210,210,210,210,35
|
|
20240118,093200,10009000,210,212,212,210,114
|
|
20240118,093100,9985030,212,212,212,212,19
|
|
20240118,093000,9981002,212,212,212,212,2
|
|
20240118,092900,9980578,211,211,211,211,0
|
|
20240118,092800,9980578,211,211,211,211,1
|
|
20240118,092700,9980367,211,211,212,211,9292
|
|
20240118,092600,8019753,211,210,211,210,12078
|
|
20240118,092500,5471463,210,210,210,210,514
|
|
20240118,092400,5363523,210,210,210,210,0
|
|
20240118,092300,5363523,210,209,210,209,225
|
|
20240118,092200,5316480,209,209,209,209,0
|
|
20240118,092100,5316480,209,209,209,209,41
|
|
20240118,092000,5307911,209,209,209,209,0
|
|
20240118,091900,5307911,209,209,209,209,7700
|
|
20240118,091800,3698611,209,209,209,209,0
|
|
20240118,091700,3698611,209,209,209,209,22
|
|
20240118,091600,3694013,209,209,209,209,0
|
|
20240118,091500,3694013,209,209,209,209,0
|
|
20240118,091400,3694013,209,209,209,209,1
|
|
20240118,091300,3693804,208,209,209,208,12030
|
|
20240118,091200,1191534,208,209,209,208,20
|
|
20240118,091100,1187364,209,209,209,209,2
|
|
20240118,091000,1186946,209,209,209,209,0
|
|
20240118,090900,1186946,209,209,209,209,4
|
|
20240118,090800,1186110,209,209,209,209,0
|
|
20240118,090700,1186110,209,208,209,208,66
|
|
20240118,090600,1172372,208,208,208,208,0
|
|
20240118,090500,1172372,208,208,208,207,1636
|
|
20240118,090400,832354,208,208,208,208,50
|
|
20240118,090300,821954,208,209,211,208,1086
|
|
20240118,090200,594925,209,209,209,209,1
|
|
20240118,090100,594716,209,206,209,206,3
|
|
20240118,090000,594095,209,209,209,207,2855
|