626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192300,105393971,284,284,284,284,434
|
|
20240108,192200,105393971,284,284,284,284,0
|
|
20240108,192100,105393971,284,284,284,284,0
|
|
20240108,192000,105393971,284,284,284,284,0
|
|
20240108,191900,105393971,284,284,284,284,0
|
|
20240108,191800,105393971,284,284,284,284,0
|
|
20240108,191700,105393971,284,284,284,284,0
|
|
20240108,191600,105393971,284,284,284,284,0
|
|
20240108,191500,105393971,284,284,284,284,0
|
|
20240108,191400,105393971,284,284,284,284,0
|
|
20240108,191300,105393971,284,284,284,284,0
|
|
20240108,191200,105393971,284,284,284,284,0
|
|
20240108,191100,105393971,284,284,284,284,0
|
|
20240108,191000,105393971,284,284,284,284,0
|
|
20240108,190900,105393971,284,284,284,284,0
|
|
20240108,190800,105393971,284,284,284,284,0
|
|
20240108,190700,105393971,284,284,284,284,0
|
|
20240108,190600,105393971,284,284,284,284,0
|
|
20240108,190500,105393971,284,284,284,284,0
|
|
20240108,190400,105393971,284,284,284,284,0
|
|
20240108,190300,105393971,284,284,284,284,0
|
|
20240108,190200,105393971,284,284,284,284,0
|
|
20240108,190100,105393971,284,284,284,284,0
|
|
20240108,190000,105393971,284,284,284,284,0
|
|
20240108,185900,105393971,284,284,284,284,0
|
|
20240108,185800,105393971,284,284,284,284,0
|
|
20240108,185700,105393971,284,284,284,284,0
|
|
20240108,185600,105393971,284,284,284,284,0
|
|
20240108,185500,105393971,284,284,284,284,0
|
|
20240108,185400,105393971,284,284,284,284,0
|
|
20240108,185300,105393971,284,284,284,284,434
|
|
20240108,185200,105393971,284,284,284,284,0
|
|
20240108,185100,105393971,284,284,284,284,0
|
|
20240108,185000,105393971,284,284,284,284,0
|
|
20240108,184900,105393971,284,284,284,284,0
|
|
20240108,184800,105393971,284,284,284,284,0
|
|
20240108,184700,105393971,284,284,284,284,0
|
|
20240108,184600,105393971,284,284,284,284,0
|
|
20240108,184500,105393971,284,284,284,284,0
|
|
20240108,184400,105393971,284,284,284,284,0
|
|
20240108,184300,105393971,284,284,284,284,0
|
|
20240108,184200,105393971,284,284,284,284,0
|
|
20240108,184100,105393971,284,284,284,284,0
|
|
20240108,184000,105393971,284,284,284,284,0
|
|
20240108,183900,105393971,284,284,284,284,0
|
|
20240108,183800,105393971,284,284,284,284,0
|
|
20240108,183700,105393971,284,284,284,284,0
|
|
20240108,183600,105393971,284,284,284,284,0
|
|
20240108,183500,105393971,284,284,284,284,0
|
|
20240108,183400,105393971,284,284,284,284,0
|
|
20240108,183300,105393971,284,284,284,284,0
|
|
20240108,183200,105393971,284,284,284,284,0
|
|
20240108,183100,105393971,284,284,284,284,0
|
|
20240108,183000,105393971,284,284,284,284,0
|
|
20240108,182900,105393971,284,284,284,284,0
|
|
20240108,182800,105393971,284,284,284,284,0
|
|
20240108,182700,105393971,284,284,284,284,0
|
|
20240108,182600,105393971,284,284,284,284,0
|
|
20240108,182500,105393971,284,284,284,284,0
|
|
20240108,182400,105393971,284,284,284,284,0
|
|
20240108,182300,105393971,284,284,284,284,434
|
|
20240108,182200,105393971,284,284,284,284,0
|
|
20240108,182100,105393971,284,284,284,284,0
|
|
20240108,182000,105393971,284,284,284,284,0
|
|
20240108,181900,105393971,284,284,284,284,0
|
|
20240108,181800,105393971,284,284,284,284,0
|
|
20240108,181700,105393971,284,284,284,284,0
|
|
20240108,181600,105393971,284,284,284,284,0
|
|
20240108,181500,105393971,284,284,284,284,0
|
|
20240108,181400,105393971,284,284,284,284,0
|
|
20240108,181300,105393971,284,284,284,284,0
|
|
20240108,181200,105393971,284,284,284,284,0
|
|
20240108,181100,105393971,284,284,284,284,0
|
|
20240108,181000,105393971,284,284,284,284,0
|
|
20240108,180900,105393971,284,284,284,284,0
|
|
20240108,180800,105393971,284,284,284,284,0
|
|
20240108,180700,105393971,284,284,284,284,0
|
|
20240108,180600,105393971,284,284,284,284,0
|
|
20240108,180500,105393971,284,284,284,284,0
|
|
20240108,180400,105393971,284,284,284,284,0
|
|
20240108,180300,105393971,284,284,284,284,0
|
|
20240108,180200,105393971,284,284,284,284,0
|
|
20240108,180100,105393971,284,284,284,284,0
|
|
20240108,180000,105393971,284,284,284,284,0
|
|
20240108,175900,105393971,284,284,284,284,0
|
|
20240108,175800,105393971,284,284,284,284,0
|
|
20240108,175700,105393971,284,284,284,284,0
|
|
20240108,175600,105393971,284,284,284,284,0
|
|
20240108,175500,105393971,284,284,284,284,0
|
|
20240108,175400,105393971,284,284,284,284,0
|
|
20240108,175300,105393971,284,284,284,284,434
|
|
20240108,175200,105393971,284,284,284,284,0
|
|
20240108,175100,105393971,284,284,284,284,0
|
|
20240108,175000,105393971,284,284,284,284,0
|
|
20240108,174900,105393971,284,284,284,284,0
|
|
20240108,174800,105393971,284,284,284,284,0
|
|
20240108,174700,105393971,284,284,284,284,0
|
|
20240108,174600,105393971,284,284,284,284,0
|
|
20240108,174500,105393971,284,284,284,284,0
|
|
20240108,174400,105393971,284,284,284,284,0
|
|
20240108,174300,105393971,284,284,284,284,0
|
|
20240108,174200,105393971,284,284,284,284,0
|
|
20240108,174100,105393971,284,284,284,284,0
|
|
20240108,174000,105393971,284,284,284,284,0
|
|
20240108,173900,105393971,284,284,284,284,0
|
|
20240108,173800,105393971,284,284,284,284,0
|
|
20240108,173700,105393971,284,284,284,284,0
|
|
20240108,173600,105393971,284,284,284,284,0
|
|
20240108,173500,105393971,284,284,284,284,0
|
|
20240108,173400,105393971,284,284,284,284,0
|
|
20240108,173300,105393971,284,284,284,284,0
|
|
20240108,173200,105393971,284,284,284,284,0
|
|
20240108,173100,105393971,284,284,284,284,0
|
|
20240108,173000,105393971,284,284,284,284,0
|
|
20240108,172900,105393971,284,284,284,284,0
|
|
20240108,172800,105393971,284,284,284,284,0
|
|
20240108,172700,105393971,284,284,284,284,0
|
|
20240108,172600,105393971,284,284,284,284,0
|
|
20240108,172500,105393971,284,284,284,284,0
|
|
20240108,172400,105393971,284,284,284,284,0
|
|
20240108,172300,105393971,284,284,284,284,434
|
|
20240108,172200,105393971,284,284,284,284,0
|
|
20240108,172100,105393971,284,284,284,284,0
|
|
20240108,172000,105393971,284,284,284,284,0
|
|
20240108,171900,105393971,284,284,284,284,0
|
|
20240108,171800,105393971,284,284,284,284,0
|
|
20240108,171700,105393971,284,284,284,284,0
|
|
20240108,171600,105393971,284,284,284,284,0
|
|
20240108,171500,105393971,284,284,284,284,0
|
|
20240108,171400,105393971,284,284,284,284,0
|
|
20240108,171300,105393971,284,284,284,284,0
|
|
20240108,171200,105393971,284,284,284,284,0
|
|
20240108,171100,105393971,284,284,284,284,0
|
|
20240108,171000,105393971,284,284,284,284,0
|
|
20240108,170900,105393971,284,284,284,284,0
|
|
20240108,170800,105393971,284,284,284,284,0
|
|
20240108,170700,105393971,284,284,284,284,0
|
|
20240108,170600,105393971,284,284,284,284,0
|
|
20240108,170500,105393971,284,284,284,284,0
|
|
20240108,170400,105393971,284,284,284,284,0
|
|
20240108,170300,105393971,284,284,284,284,0
|
|
20240108,170200,105393971,284,284,284,284,0
|
|
20240108,170100,105393971,284,284,284,284,0
|
|
20240108,170000,105393971,284,284,284,284,0
|
|
20240108,165900,105393971,284,284,284,284,0
|
|
20240108,165800,105393971,284,284,284,284,0
|
|
20240108,165700,105393971,284,284,284,284,0
|
|
20240108,165600,105393971,284,284,284,284,0
|
|
20240108,165500,105393971,284,284,284,284,0
|
|
20240108,165400,105393971,284,284,284,284,0
|
|
20240108,165300,105393971,284,284,284,284,434
|
|
20240108,165200,105393971,284,284,284,284,0
|
|
20240108,165100,105393971,284,284,284,284,0
|
|
20240108,165000,105393971,284,284,284,284,0
|
|
20240108,164900,105393971,284,284,284,284,0
|
|
20240108,164800,105393971,284,284,284,284,0
|
|
20240108,164700,105393971,284,284,284,284,0
|
|
20240108,164600,105393971,284,284,284,284,0
|
|
20240108,164500,105393971,284,284,284,284,0
|
|
20240108,164400,105393971,284,284,284,284,0
|
|
20240108,164300,105393971,284,284,284,284,0
|
|
20240108,164200,105393971,284,284,284,284,0
|
|
20240108,164100,105393971,284,284,284,284,0
|
|
20240108,164000,105393971,284,284,284,284,0
|
|
20240108,163900,105393971,284,284,284,284,0
|
|
20240108,163800,105393971,284,284,284,284,0
|
|
20240108,163700,105393971,284,284,284,284,0
|
|
20240108,163600,105393971,284,284,284,284,0
|
|
20240108,163500,105393971,284,284,284,284,0
|
|
20240108,163400,105393971,284,284,284,284,0
|
|
20240108,163300,105393971,284,284,284,284,0
|
|
20240108,163200,105393971,284,284,284,284,0
|
|
20240108,163100,105393971,284,284,284,284,0
|
|
20240108,163000,105393971,284,284,284,284,0
|
|
20240108,162900,105393971,284,284,284,284,0
|
|
20240108,162800,105393971,284,284,284,284,0
|
|
20240108,162700,105393971,284,284,284,284,0
|
|
20240108,162600,105393971,284,284,284,284,0
|
|
20240108,162500,105393971,284,284,284,284,0
|
|
20240108,162400,105393971,284,284,284,284,0
|
|
20240108,162300,105393971,284,284,284,284,434
|
|
20240108,162200,105393971,284,284,284,284,0
|
|
20240108,162100,105393971,284,284,284,284,0
|
|
20240108,162000,105393971,284,284,284,284,0
|
|
20240108,161900,105393971,284,284,284,284,0
|
|
20240108,161800,105393971,284,284,284,284,0
|
|
20240108,161700,105393971,284,284,284,284,0
|
|
20240108,161600,105393971,284,284,284,284,0
|
|
20240108,161500,105393971,284,284,284,284,0
|
|
20240108,161400,105393971,284,284,284,284,0
|
|
20240108,161300,105393971,284,284,284,284,0
|
|
20240108,161200,105393971,284,284,284,284,0
|
|
20240108,161100,105393971,284,284,284,284,0
|
|
20240108,161000,105393971,284,284,284,284,0
|
|
20240108,160900,105393971,284,284,284,284,0
|
|
20240108,160800,105393971,284,284,284,284,0
|
|
20240108,160700,105393971,284,284,284,284,0
|
|
20240108,160600,105393971,284,284,284,284,0
|
|
20240108,160500,105393971,284,284,284,284,0
|
|
20240108,160400,105393971,284,284,284,284,0
|
|
20240108,160300,105393971,284,284,284,284,0
|
|
20240108,160200,105393971,284,284,284,284,0
|
|
20240108,160100,105393971,284,284,284,284,0
|
|
20240108,160000,105393971,284,284,284,284,0
|
|
20240108,155900,105393971,284,284,284,284,0
|
|
20240108,155800,105393971,284,284,284,284,0
|
|
20240108,155700,105393971,284,284,284,284,0
|
|
20240108,155600,105393971,284,284,284,284,0
|
|
20240108,155500,105393971,284,284,284,284,0
|
|
20240108,155400,105393971,284,284,284,284,0
|
|
20240108,155300,105393971,284,284,284,284,434
|
|
20240108,155200,105393971,284,284,284,284,0
|
|
20240108,155100,105393971,284,284,284,284,0
|
|
20240108,155000,105393971,284,284,284,284,0
|
|
20240108,154900,105393971,284,284,284,284,0
|
|
20240108,154800,105393971,284,284,284,284,0
|
|
20240108,154700,105393971,284,284,284,284,0
|
|
20240108,154600,105393971,284,284,284,284,0
|
|
20240108,154500,105393971,284,284,284,284,0
|
|
20240108,154400,105393971,284,284,284,284,0
|
|
20240108,154300,105393971,284,284,284,284,0
|
|
20240108,154200,105393971,284,284,284,284,0
|
|
20240108,154100,105393971,284,284,284,284,0
|
|
20240108,154000,105393971,284,284,284,284,0
|
|
20240108,153900,105393971,284,284,284,284,0
|
|
20240108,153800,105393971,284,284,284,284,0
|
|
20240108,153700,105393971,284,284,284,284,0
|
|
20240108,153600,105393971,284,284,284,284,0
|
|
20240108,153500,105393971,284,284,284,284,0
|
|
20240108,153400,105393971,284,284,284,284,0
|
|
20240108,153300,105393971,284,284,284,284,0
|
|
20240108,153200,105393971,284,284,284,284,0
|
|
20240108,153100,105393971,284,284,284,284,0
|
|
20240108,153000,105393971,284,284,284,284,434
|
|
20240108,152900,105270715,281,281,281,281,0
|
|
20240108,152800,105270715,281,281,281,281,0
|
|
20240108,152700,105270715,281,281,281,281,0
|
|
20240108,152600,105270715,281,281,281,281,0
|
|
20240108,152500,105270715,281,281,281,281,0
|
|
20240108,152400,105270715,281,281,281,281,0
|
|
20240108,152300,105270715,281,281,281,281,0
|
|
20240108,152200,105270715,281,281,281,281,0
|
|
20240108,152100,105270715,281,281,281,281,0
|
|
20240108,152000,105270715,281,281,281,281,0
|
|
20240108,151900,105270715,281,282,282,281,366
|
|
20240108,151800,105167866,282,282,282,282,4
|
|
20240108,151700,105166738,281,282,282,281,1003
|
|
20240108,151600,104884892,282,282,282,282,900
|
|
20240108,151500,104631092,282,282,282,282,0
|
|
20240108,151400,104631092,282,282,282,282,143
|
|
20240108,151300,104590766,281,281,281,281,1669
|
|
20240108,151200,104121777,281,282,282,281,343
|
|
20240108,151100,104025381,282,283,283,282,7468
|
|
20240108,151000,101919105,284,283,284,283,26
|
|
20240108,150900,101911746,284,284,284,284,0
|
|
20240108,150800,101911746,284,284,284,284,100
|
|
20240108,150700,101883346,284,284,284,284,0
|
|
20240108,150600,101883346,284,284,284,284,0
|
|
20240108,150500,101883346,284,284,284,284,0
|
|
20240108,150400,101883346,284,284,284,284,1
|
|
20240108,150300,101883062,284,284,284,284,143
|
|
20240108,150200,101842450,284,284,284,284,200
|
|
20240108,150100,101785650,284,284,284,284,0
|
|
20240108,150000,101785650,284,284,284,284,31
|
|
20240108,145900,101776846,284,284,284,284,50
|
|
20240108,145800,101762646,283,283,283,283,129
|
|
20240108,145700,101726139,284,284,284,284,0
|
|
20240108,145600,101726139,284,284,284,284,0
|
|
20240108,145500,101726139,284,284,284,284,28
|
|
20240108,145400,101718187,284,284,284,284,0
|
|
20240108,145300,101718187,284,284,284,284,0
|
|
20240108,145200,101718187,284,284,284,284,0
|
|
20240108,145100,101718187,284,284,284,284,0
|
|
20240108,145000,101718187,284,284,284,284,308
|
|
20240108,144900,101630715,283,283,283,283,0
|
|
20240108,144800,101630715,283,283,283,283,0
|
|
20240108,144700,101630715,283,283,283,283,1
|
|
20240108,144600,101630432,283,283,283,283,0
|
|
20240108,144500,101630432,283,283,283,283,0
|
|
20240108,144400,101630432,283,283,283,283,0
|
|
20240108,144300,101630432,283,283,283,283,0
|
|
20240108,144200,101630432,283,283,283,283,0
|
|
20240108,144100,101630432,283,283,283,283,0
|
|
20240108,144000,101630432,283,283,283,283,0
|
|
20240108,143900,101630432,283,283,283,283,21
|
|
20240108,143800,101624489,283,283,283,283,0
|
|
20240108,143700,101624489,283,283,283,283,2
|
|
20240108,143600,101623923,284,284,284,284,5
|
|
20240108,143500,101622503,282,282,282,282,0
|
|
20240108,143400,101622503,282,282,282,282,0
|
|
20240108,143300,101622503,282,282,282,282,0
|
|
20240108,143200,101622503,282,282,282,282,0
|
|
20240108,143100,101622503,282,282,282,282,5000
|
|
20240108,143000,100212503,282,282,282,282,0
|
|
20240108,142900,100212503,282,282,282,282,0
|
|
20240108,142800,100212503,282,282,282,282,0
|
|
20240108,142700,100212503,282,282,282,282,0
|
|
20240108,142600,100212503,282,282,282,282,0
|
|
20240108,142500,100212503,282,282,282,282,146
|
|
20240108,142400,100171331,282,282,282,282,0
|
|
20240108,142300,100171331,282,284,284,282,134
|
|
20240108,142200,100133343,282,282,282,282,0
|
|
20240108,142100,100133343,282,282,282,282,0
|
|
20240108,142000,100133343,282,283,283,282,1250
|
|
20240108,141900,99780804,283,283,283,283,11
|
|
20240108,141800,99777691,283,283,283,283,689
|
|
20240108,141700,99582704,283,283,283,283,0
|
|
20240108,141600,99582704,283,283,283,283,0
|
|
20240108,141500,99582704,283,283,283,283,0
|
|
20240108,141400,99582704,283,283,283,283,0
|
|
20240108,141300,99582704,283,283,283,283,46
|
|
20240108,141200,99569686,283,283,283,283,0
|
|
20240108,141100,99569686,283,283,283,283,0
|
|
20240108,141000,99569686,283,283,283,283,0
|
|
20240108,140900,99569686,283,283,283,283,0
|
|
20240108,140800,99569686,283,283,283,283,0
|
|
20240108,140700,99569686,283,283,283,283,0
|
|
20240108,140600,99569686,283,283,283,283,40
|
|
20240108,140500,99558366,283,283,283,283,0
|
|
20240108,140400,99558366,283,283,283,283,300
|
|
20240108,140300,99473466,284,284,284,284,0
|
|
20240108,140200,99473466,284,284,284,284,0
|
|
20240108,140100,99473466,284,284,284,284,56
|
|
20240108,140000,99457562,285,285,285,285,0
|
|
20240108,135900,99457562,285,285,285,285,2
|
|
20240108,135800,99456992,285,285,285,285,0
|
|
20240108,135700,99456992,285,285,285,285,4
|
|
20240108,135600,99455852,285,285,285,285,0
|
|
20240108,135500,99455852,285,285,285,285,2
|
|
20240108,135400,99455282,285,285,285,285,13
|
|
20240108,135300,99451577,285,285,285,285,0
|
|
20240108,135200,99451577,285,285,285,285,0
|
|
20240108,135100,99451577,285,285,285,285,0
|
|
20240108,135000,99451577,285,285,285,285,0
|
|
20240108,134900,99451577,285,285,285,285,0
|
|
20240108,134800,99451577,285,285,285,285,2
|
|
20240108,134700,99451007,285,285,285,285,2
|
|
20240108,134600,99450437,285,285,285,285,0
|
|
20240108,134500,99450437,285,285,285,285,1
|
|
20240108,134400,99450152,284,284,284,284,25
|
|
20240108,134300,99443052,285,285,285,285,10
|
|
20240108,134200,99440202,285,285,285,285,0
|
|
20240108,134100,99440202,285,285,285,285,1
|
|
20240108,134000,99439917,284,284,284,284,3
|
|
20240108,133900,99439065,283,284,284,283,1116
|
|
20240108,133800,99122419,285,285,285,285,0
|
|
20240108,133700,99122419,285,285,285,285,1
|
|
20240108,133600,99122134,284,284,284,284,0
|
|
20240108,133500,99122134,284,284,284,284,0
|
|
20240108,133400,99122134,284,284,284,284,190
|
|
20240108,133300,99068174,284,284,284,284,0
|
|
20240108,133200,99068174,284,284,284,284,1
|
|
20240108,133100,99067890,283,283,283,283,0
|
|
20240108,133000,99067890,283,284,284,283,22
|
|
20240108,132900,99061653,284,284,284,284,0
|
|
20240108,132800,99061653,284,285,285,284,315
|
|
20240108,132700,98972192,284,284,284,284,0
|
|
20240108,132600,98972192,284,284,284,284,0
|
|
20240108,132500,98972192,284,284,284,284,2000
|
|
20240108,132400,98404192,284,284,284,284,0
|
|
20240108,132300,98404192,284,284,284,284,0
|
|
20240108,132200,98404192,284,284,284,284,0
|
|
20240108,132100,98404192,284,284,284,284,55
|
|
20240108,132000,98388572,284,284,284,284,21
|
|
20240108,131900,98382608,284,284,284,284,0
|
|
20240108,131800,98382608,284,284,284,284,0
|
|
20240108,131700,98382608,284,284,284,284,0
|
|
20240108,131600,98382608,284,284,284,284,0
|
|
20240108,131500,98382608,284,284,284,284,11
|
|
20240108,131400,98379484,284,284,284,284,100
|
|
20240108,131300,98351084,284,284,284,284,82
|
|
20240108,131200,98327796,284,283,284,283,112
|
|
20240108,131100,98295990,285,285,285,285,0
|
|
20240108,131000,98295990,285,285,285,285,200
|
|
20240108,130900,98238990,285,285,285,285,0
|
|
20240108,130800,98238990,285,285,285,285,0
|
|
20240108,130700,98238990,285,285,285,285,0
|
|
20240108,130600,98238990,285,285,285,285,0
|
|
20240108,130500,98238990,285,285,285,285,0
|
|
20240108,130400,98238990,285,285,285,285,1
|
|
20240108,130300,98238705,285,285,285,285,0
|
|
20240108,130200,98238705,285,285,285,285,0
|
|
20240108,130100,98238705,285,285,285,285,0
|
|
20240108,130000,98238705,285,285,285,285,0
|
|
20240108,125900,98238705,285,285,285,285,0
|
|
20240108,125800,98238705,285,285,285,285,0
|
|
20240108,125700,98238705,285,285,285,285,0
|
|
20240108,125600,98238705,285,285,285,285,400
|
|
20240108,125500,98124705,285,283,285,283,1919
|
|
20240108,125400,97581566,285,285,285,285,0
|
|
20240108,125300,97581566,285,285,285,285,0
|
|
20240108,125200,97581566,285,284,285,284,1279
|
|
20240108,125100,97218270,284,284,284,284,1
|
|
20240108,125000,97217986,283,283,283,283,0
|
|
20240108,124900,97217986,283,283,283,283,0
|
|
20240108,124800,97217986,283,283,283,283,56
|
|
20240108,124700,97202138,283,283,283,283,248
|
|
20240108,124600,97131954,283,283,283,283,2406
|
|
20240108,124500,96451056,283,284,284,283,251
|
|
20240108,124400,96379830,285,285,285,285,0
|
|
20240108,124300,96379830,285,285,285,285,0
|
|
20240108,124200,96379830,285,285,285,285,5
|
|
20240108,124100,96378405,285,285,285,285,0
|
|
20240108,124000,96378405,285,285,285,285,1
|
|
20240108,123900,96378120,284,284,284,284,0
|
|
20240108,123800,96378120,284,284,284,284,0
|
|
20240108,123700,96378120,284,284,284,284,8
|
|
20240108,123600,96375848,284,284,284,284,0
|
|
20240108,123500,96375848,284,284,284,284,0
|
|
20240108,123400,96375848,284,284,284,284,0
|
|
20240108,123300,96375848,284,284,284,284,0
|
|
20240108,123200,96375848,284,284,284,284,0
|
|
20240108,123100,96375848,284,284,284,284,0
|
|
20240108,123000,96375848,284,284,284,284,11
|
|
20240108,122900,96372724,285,285,285,285,0
|
|
20240108,122800,96372724,285,285,285,285,3
|
|
20240108,122700,96371869,285,285,285,285,0
|
|
20240108,122600,96371869,285,285,285,285,0
|
|
20240108,122500,96371869,285,285,285,285,0
|
|
20240108,122400,96371869,285,285,285,285,0
|
|
20240108,122300,96371869,285,285,285,285,7
|
|
20240108,122200,96369874,285,285,285,285,0
|
|
20240108,122100,96369874,285,285,285,285,0
|
|
20240108,122000,96369874,285,285,285,285,0
|
|
20240108,121900,96369874,285,285,285,285,0
|
|
20240108,121800,96369874,285,285,285,285,0
|
|
20240108,121700,96369874,285,285,285,285,0
|
|
20240108,121600,96369874,285,285,285,285,0
|
|
20240108,121500,96369874,285,285,285,285,0
|
|
20240108,121400,96369874,285,285,285,285,0
|
|
20240108,121300,96369874,285,285,285,285,0
|
|
20240108,121200,96369874,285,285,285,285,500
|
|
20240108,121100,96227374,285,285,285,285,503
|
|
20240108,121000,96084019,285,285,285,285,0
|
|
20240108,120900,96084019,285,285,285,285,0
|
|
20240108,120800,96084019,285,286,286,285,299
|
|
20240108,120700,95998802,286,286,286,286,5
|
|
20240108,120600,95997372,286,286,286,286,0
|
|
20240108,120500,95997372,286,286,286,286,0
|
|
20240108,120400,95997372,286,286,286,286,0
|
|
20240108,120300,95997372,286,286,286,286,0
|
|
20240108,120200,95997372,286,286,286,286,0
|
|
20240108,120100,95997372,286,286,286,286,0
|
|
20240108,120000,95997372,286,286,286,286,0
|
|
20240108,115900,95997372,286,286,286,286,0
|
|
20240108,115800,95997372,286,286,286,286,0
|
|
20240108,115700,95997372,286,286,286,286,0
|
|
20240108,115600,95997372,286,286,286,286,68
|
|
20240108,115500,95977924,286,286,286,286,0
|
|
20240108,115400,95977924,286,286,286,286,10
|
|
20240108,115300,95975064,286,286,286,286,0
|
|
20240108,115200,95975064,286,286,286,286,7
|
|
20240108,115100,95973062,286,287,287,286,20
|
|
20240108,115000,95967324,287,287,287,287,5
|
|
20240108,114900,95965889,283,284,284,279,115180
|
|
20240108,114800,63707122,284,286,286,284,59693
|
|
20240108,114700,46743084,286,288,288,286,30978
|
|
20240108,114600,37851550,288,288,288,288,0
|
|
20240108,114500,37851550,288,288,288,288,0
|
|
20240108,114400,37851550,288,288,288,288,10
|
|
20240108,114300,37848670,287,287,287,287,0
|
|
20240108,114200,37848670,287,287,287,287,0
|
|
20240108,114100,37848670,287,287,287,287,0
|
|
20240108,114000,37848670,287,287,287,287,0
|
|
20240108,113900,37848670,287,287,287,287,0
|
|
20240108,113800,37848670,287,287,287,287,0
|
|
20240108,113700,37848670,287,289,289,287,13177
|
|
20240108,113600,34055138,288,288,288,288,0
|
|
20240108,113500,34055138,288,288,288,288,0
|
|
20240108,113400,34055138,288,288,288,288,0
|
|
20240108,113300,34055138,288,288,288,288,0
|
|
20240108,113200,34055138,288,288,288,288,8
|
|
20240108,113100,34052834,288,288,288,288,101
|
|
20240108,113000,34023746,288,288,288,288,58
|
|
20240108,112900,34007042,288,288,288,288,6
|
|
20240108,112800,34005314,288,288,288,288,0
|
|
20240108,112700,34005314,288,288,288,288,1
|
|
20240108,112600,34005026,288,288,288,288,0
|
|
20240108,112500,34005026,288,288,288,288,0
|
|
20240108,112400,34005026,288,288,288,288,0
|
|
20240108,112300,34005026,288,288,288,288,0
|
|
20240108,112200,34005026,288,288,288,288,0
|
|
20240108,112100,34005026,288,288,288,288,78
|
|
20240108,112000,33982562,290,290,290,290,0
|
|
20240108,111900,33982562,290,290,290,290,0
|
|
20240108,111800,33982562,290,290,290,290,0
|
|
20240108,111700,33982562,290,290,290,290,1
|
|
20240108,111600,33982272,288,290,290,288,944
|
|
20240108,111500,33708594,290,290,290,290,0
|
|
20240108,111400,33708594,290,290,290,290,0
|
|
20240108,111300,33708594,290,290,290,290,0
|
|
20240108,111200,33708594,290,290,290,290,1000
|
|
20240108,111100,33418594,290,290,290,290,1000
|
|
20240108,111000,33128594,290,290,290,290,0
|
|
20240108,110900,33128594,290,290,290,290,0
|
|
20240108,110800,33128594,290,290,290,290,10
|
|
20240108,110700,33125694,290,290,290,290,0
|
|
20240108,110600,33125694,290,290,290,290,0
|
|
20240108,110500,33125694,290,290,290,290,0
|
|
20240108,110400,33125694,290,290,290,290,0
|
|
20240108,110300,33125694,290,290,290,290,0
|
|
20240108,110200,33125694,290,290,290,290,0
|
|
20240108,110100,33125694,290,289,290,289,734
|
|
20240108,110000,32913567,289,289,289,289,594
|
|
20240108,105900,32741901,289,289,289,289,200
|
|
20240108,105800,32684101,289,289,289,289,0
|
|
20240108,105700,32684101,289,289,289,289,0
|
|
20240108,105600,32684101,289,289,289,289,8
|
|
20240108,105500,32681789,289,289,289,289,8
|
|
20240108,105400,32679477,289,289,289,289,0
|
|
20240108,105300,32679477,289,289,289,289,80
|
|
20240108,105200,32656357,289,289,289,289,0
|
|
20240108,105100,32656357,289,289,289,289,0
|
|
20240108,105000,32656357,289,289,289,289,0
|
|
20240108,104900,32656357,289,289,289,289,0
|
|
20240108,104800,32656357,289,289,289,289,0
|
|
20240108,104700,32656357,289,289,289,289,5261
|
|
20240108,104600,31135928,289,289,289,289,0
|
|
20240108,104500,31135928,289,289,289,289,0
|
|
20240108,104400,31135928,289,289,289,289,3857
|
|
20240108,104300,30021255,289,289,289,289,500
|
|
20240108,104200,29876755,290,290,290,290,0
|
|
20240108,104100,29876755,290,290,290,290,5000
|
|
20240108,104000,28426755,290,290,290,290,5
|
|
20240108,103900,28425305,290,290,290,290,300
|
|
20240108,103800,28338305,290,290,290,290,0
|
|
20240108,103700,28338305,290,290,290,290,3157
|
|
20240108,103600,27422775,290,290,290,290,0
|
|
20240108,103500,27422775,290,290,290,290,0
|
|
20240108,103400,27422775,290,290,290,290,0
|
|
20240108,103300,27422775,290,290,290,290,0
|
|
20240108,103200,27422775,290,290,290,290,1
|
|
20240108,103100,27422485,290,290,290,290,204
|
|
20240108,103000,27363325,290,290,290,290,0
|
|
20240108,102900,27363325,290,290,290,290,44
|
|
20240108,102800,27350565,290,290,290,290,1006
|
|
20240108,102700,27058825,289,289,289,289,174
|
|
20240108,102600,27008539,290,290,290,290,500
|
|
20240108,102500,26863539,290,290,290,290,900
|
|
20240108,102400,26602539,290,289,290,289,5700
|
|
20240108,102300,24954539,289,289,289,289,0
|
|
20240108,102200,24954539,289,289,289,289,0
|
|
20240108,102100,24954539,289,289,289,289,36
|
|
20240108,102000,24944135,289,289,289,289,0
|
|
20240108,101900,24944135,289,289,289,289,0
|
|
20240108,101800,24944135,289,289,289,289,0
|
|
20240108,101700,24944135,289,289,289,289,0
|
|
20240108,101600,24944135,289,289,289,289,6126
|
|
20240108,101500,23173721,289,290,290,289,20776
|
|
20240108,101400,17159457,289,289,289,289,900
|
|
20240108,101300,16899357,289,289,289,289,0
|
|
20240108,101200,16899357,289,289,289,289,0
|
|
20240108,101100,16899357,289,289,289,289,4
|
|
20240108,101000,16898201,290,290,290,290,0
|
|
20240108,100900,16898201,290,290,290,290,0
|
|
20240108,100800,16898201,290,289,290,289,6
|
|
20240108,100700,16896464,290,290,290,290,2
|
|
20240108,100600,16895884,290,290,290,290,0
|
|
20240108,100500,16895884,290,290,290,290,0
|
|
20240108,100400,16895884,290,290,290,290,0
|
|
20240108,100300,16895884,290,290,290,290,0
|
|
20240108,100200,16895884,290,290,290,290,29
|
|
20240108,100100,16887474,290,290,290,290,0
|
|
20240108,100000,16887474,290,290,290,290,14
|
|
20240108,095900,16883414,290,290,290,290,0
|
|
20240108,095800,16883414,290,290,290,290,0
|
|
20240108,095700,16883414,290,290,290,290,0
|
|
20240108,095600,16883414,290,290,290,290,1200
|
|
20240108,095500,16535414,289,289,289,289,0
|
|
20240108,095400,16535414,289,289,289,289,0
|
|
20240108,095300,16535414,289,289,289,289,68
|
|
20240108,095200,16515762,290,290,290,290,0
|
|
20240108,095100,16515762,290,290,290,290,0
|
|
20240108,095000,16515762,290,290,290,290,0
|
|
20240108,094900,16515762,290,290,290,290,0
|
|
20240108,094800,16515762,290,290,290,290,0
|
|
20240108,094700,16515762,290,290,290,290,50
|
|
20240108,094600,16501262,290,290,290,290,80
|
|
20240108,094500,16478062,290,290,290,290,30
|
|
20240108,094400,16469362,290,290,290,290,0
|
|
20240108,094300,16469362,290,290,290,290,36
|
|
20240108,094200,16458922,290,289,290,289,2004
|
|
20240108,094100,15879368,289,289,290,289,5
|
|
20240108,094000,15877922,290,290,290,290,7
|
|
20240108,093900,15875892,290,289,290,289,7002
|
|
20240108,093800,13845444,289,289,289,289,150
|
|
20240108,093700,13802094,289,289,289,289,8762
|
|
20240108,093600,11269876,289,289,289,289,0
|
|
20240108,093500,11269876,289,289,289,289,2
|
|
20240108,093400,11269298,289,289,289,289,0
|
|
20240108,093300,11269298,289,289,289,289,0
|
|
20240108,093200,11269298,289,289,289,289,1
|
|
20240108,093100,11269009,287,287,287,287,49
|
|
20240108,093000,11254946,289,289,289,289,0
|
|
20240108,092900,11254946,289,289,289,289,3
|
|
20240108,092800,11254079,289,289,289,289,0
|
|
20240108,092700,11254079,289,289,289,289,0
|
|
20240108,092600,11254079,289,288,289,288,100
|
|
20240108,092500,11225180,288,289,289,288,357
|
|
20240108,092400,11122017,290,290,290,290,0
|
|
20240108,092300,11122017,290,290,290,290,0
|
|
20240108,092200,11122017,290,290,290,290,0
|
|
20240108,092100,11122017,290,287,290,287,45
|
|
20240108,092000,11109069,287,287,287,287,0
|
|
20240108,091900,11109069,287,287,287,287,2387
|
|
20240108,091800,10424000,288,288,288,288,0
|
|
20240108,091700,10424000,288,288,288,288,173
|
|
20240108,091600,10374176,289,287,289,287,353
|
|
20240108,091500,10272863,290,290,290,290,0
|
|
20240108,091400,10272863,290,290,290,290,0
|
|
20240108,091300,10272863,290,287,290,287,2801
|
|
20240108,091200,9468953,288,288,288,287,2519
|
|
20240108,091100,8744474,289,289,289,289,1502
|
|
20240108,091000,8310396,289,289,289,289,1
|
|
20240108,090900,8310107,290,290,290,288,797
|
|
20240108,090800,8080457,290,290,290,290,2
|
|
20240108,090700,8079877,290,288,290,288,2141
|
|
20240108,090600,7463231,290,288,290,288,2678
|
|
20240108,090500,6688951,290,290,290,290,15
|
|
20240108,090400,6684601,290,290,290,288,3526
|
|
20240108,090300,5662075,289,289,290,289,3081
|
|
20240108,090200,4771606,290,291,291,289,135
|
|
20240108,090100,4732488,292,290,292,290,469
|
|
20240108,090000,4596178,292,289,293,289,15826
|