604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240109,190100,17355025,2130,2130,2130,2130,681
|
||
|
|
20240109,190000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,185900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,185800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,185700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,185600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,185500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,185400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,185300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,185200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,185100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,185000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,184900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,184800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,184700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,184600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,184500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,184400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,184300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,184200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,184100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,184000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,183900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,183800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,183700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,183600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,183500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,183400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,183300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,183200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,183100,17355025,2130,2130,2130,2130,681
|
||
|
|
20240109,183000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,182900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,182800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,182700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,182600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,182500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,182400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,182300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,182200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,182100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,182000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,181900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,181800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,181700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,181600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,181500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,181400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,181300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,181200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,181100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,181000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,180900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,180800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,180700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,180600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,180500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,180400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,180300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,180200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,180100,17355025,2130,2130,2130,2130,681
|
||
|
|
20240109,180000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,175900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,175800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,175700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,175600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,175500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,175400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,175300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,175200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,175100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,175000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,174900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,174800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,174700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,174600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,174500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,174400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,174300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,174200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,174100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,174000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,173900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,173800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,173700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,173600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,173500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,173400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,173300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,173200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,173100,17355025,2130,2130,2130,2130,681
|
||
|
|
20240109,173000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,172900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,172800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,172700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,172600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,172500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,172400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,172300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,172200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,172100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,172000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,171900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,171800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,171700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,171600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,171500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,171400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,171300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,171200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,171100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,171000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,170900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,170800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,170700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,170600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,170500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,170400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,170300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,170200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,170100,17355025,2130,2130,2130,2130,681
|
||
|
|
20240109,170000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,165900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,165800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,165700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,165600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,165500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,165400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,165300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,165200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,165100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,165000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,164900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,164800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,164700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,164600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,164500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,164400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,164300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,164200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,164100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,164000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,163900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,163800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,163700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,163600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,163500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,163400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,163300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,163200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,163100,17355025,2130,2130,2130,2130,681
|
||
|
|
20240109,163000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,162900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,162800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,162700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,162600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,162500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,162400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,162300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,162200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,162100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,162000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,161900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,161800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,161700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,161600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,161500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,161400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,161300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,161200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,161100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,161000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,160900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,160800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,160700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,160600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,160500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,160400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,160300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,160200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,160100,17355025,2130,2130,2130,2130,681
|
||
|
|
20240109,160000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,155900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,155800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,155700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,155600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,155500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,155400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,155300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,155200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,155100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,155000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,154900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,154800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,154700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,154600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,154500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,154400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,154300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,154200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,154100,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,154000,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,153900,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,153800,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,153700,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,153600,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,153500,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,153400,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,153300,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,153200,17355025,2130,2130,2130,2130,0
|
||
|
|
20240109,153100,17355025,2130,2130,2130,2130,681
|
||
|
|
20240109,153000,17355025,2130,2130,2130,2130,681
|
||
|
|
20240109,152900,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,152800,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,152700,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,152600,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,152500,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,152400,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,152300,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,152200,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,152100,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,152000,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,151900,15904495,2130,2130,2130,2130,0
|
||
|
|
20240109,151800,15904495,2130,2130,2130,2130,102
|
||
|
|
20240109,151700,15687235,2130,2130,2130,2130,164
|
||
|
|
20240109,151600,15337915,2130,2125,2130,2125,2
|
||
|
|
20240109,151500,15333660,2125,2125,2125,2125,1
|
||
|
|
20240109,151400,15331535,2125,2125,2125,2125,1
|
||
|
|
20240109,151300,15329410,2125,2125,2125,2125,14
|
||
|
|
20240109,151200,15299660,2125,2125,2125,2125,29
|
||
|
|
20240109,151100,15238035,2125,2125,2125,2125,1
|
||
|
|
20240109,151000,15235910,2120,2120,2120,2120,1
|
||
|
|
20240109,150900,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,150800,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,150700,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,150600,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,150500,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,150400,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,150300,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,150200,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,150100,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,150000,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,145900,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,145800,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,145700,15233790,2110,2110,2110,2110,0
|
||
|
|
20240109,145600,15233790,2110,2115,2115,2110,2104
|
||
|
|
20240109,145500,10792570,2115,2115,2115,2115,0
|
||
|
|
20240109,145400,10792570,2115,2120,2120,2115,419
|
||
|
|
20240109,145300,9904295,2120,2125,2125,2120,104
|
||
|
|
20240109,145200,9683795,2125,2120,2125,2120,3
|
||
|
|
20240109,145100,9677430,2120,2120,2120,2120,0
|
||
|
|
20240109,145000,9677430,2120,2120,2120,2120,0
|
||
|
|
20240109,144900,9677430,2120,2120,2120,2120,0
|
||
|
|
20240109,144800,9677430,2120,2120,2120,2120,0
|
||
|
|
20240109,144700,9677430,2120,2120,2120,2120,2
|
||
|
|
20240109,144600,9673190,2120,2120,2120,2120,1
|
||
|
|
20240109,144500,9671070,2115,2120,2120,2115,200
|
||
|
|
20240109,144400,9247875,2125,2125,2125,2125,11
|
||
|
|
20240109,144300,9224500,2125,2125,2125,2125,0
|
||
|
|
20240109,144200,9224500,2125,2125,2125,2125,1
|
||
|
|
20240109,144100,9222375,2120,2120,2120,2120,0
|
||
|
|
20240109,144000,9222375,2120,2125,2125,2120,507
|
||
|
|
20240109,143900,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,143800,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,143700,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,143600,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,143500,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,143400,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,143300,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,143200,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,143100,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,143000,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,142900,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,142800,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,142700,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,142600,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,142500,8145035,2125,2125,2125,2125,0
|
||
|
|
20240109,142400,8145035,2125,2125,2125,2125,10
|
||
|
|
20240109,142300,8123785,2125,2125,2125,2125,0
|
||
|
|
20240109,142200,8123785,2125,2125,2125,2125,0
|
||
|
|
20240109,142100,8123785,2125,2125,2125,2125,1
|
||
|
|
20240109,142000,8121660,2125,2125,2125,2125,1
|
||
|
|
20240109,141900,8119535,2125,2125,2125,2125,0
|
||
|
|
20240109,141800,8119535,2125,2125,2125,2125,0
|
||
|
|
20240109,141700,8119535,2125,2125,2125,2125,0
|
||
|
|
20240109,141600,8119535,2125,2125,2125,2125,0
|
||
|
|
20240109,141500,8119535,2125,2125,2125,2125,60
|
||
|
|
20240109,141400,7992035,2120,2120,2120,2120,0
|
||
|
|
20240109,141300,7992035,2120,2120,2120,2120,0
|
||
|
|
20240109,141200,7992035,2120,2120,2120,2120,0
|
||
|
|
20240109,141100,7992035,2120,2120,2120,2120,0
|
||
|
|
20240109,141000,7992035,2120,2120,2120,2120,0
|
||
|
|
20240109,140900,7992035,2120,2120,2120,2120,0
|
||
|
|
20240109,140800,7992035,2120,2120,2120,2120,0
|
||
|
|
20240109,140700,7992035,2120,2120,2120,2120,10
|
||
|
|
20240109,140600,7970835,2120,2120,2120,2120,0
|
||
|
|
20240109,140500,7970835,2120,2120,2120,2120,0
|
||
|
|
20240109,140400,7970835,2120,2120,2120,2120,0
|
||
|
|
20240109,140300,7970835,2120,2120,2120,2120,5
|
||
|
|
20240109,140200,7960235,2125,2125,2125,2125,0
|
||
|
|
20240109,140100,7960235,2125,2125,2125,2125,60
|
||
|
|
20240109,140000,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,135900,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,135800,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,135700,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,135600,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,135500,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,135400,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,135300,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,135200,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,135100,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,135000,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,134900,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,134800,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,134700,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,134600,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,134500,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,134400,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,134300,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,134200,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,134100,7832735,2125,2125,2125,2125,0
|
||
|
|
20240109,134000,7832735,2125,2120,2125,2120,80
|
||
|
|
20240109,133900,7662785,2120,2120,2120,2120,41
|
||
|
|
20240109,133800,7575865,2120,2120,2120,2120,138
|
||
|
|
20240109,133700,7283305,2120,2120,2120,2120,0
|
||
|
|
20240109,133600,7283305,2120,2120,2120,2120,0
|
||
|
|
20240109,133500,7283305,2120,2120,2120,2120,0
|
||
|
|
20240109,133400,7283305,2120,2120,2120,2120,0
|
||
|
|
20240109,133300,7283305,2120,2120,2120,2120,0
|
||
|
|
20240109,133200,7283305,2120,2120,2120,2120,0
|
||
|
|
20240109,133100,7283305,2120,2120,2120,2120,0
|
||
|
|
20240109,133000,7283305,2120,2120,2120,2120,50
|
||
|
|
20240109,132900,7177305,2125,2125,2125,2125,0
|
||
|
|
20240109,132800,7177305,2125,2125,2125,2125,0
|
||
|
|
20240109,132700,7177305,2125,2125,2125,2125,0
|
||
|
|
20240109,132600,7177305,2125,2120,2125,2120,1501
|
||
|
|
20240109,132500,3995180,2125,2125,2125,2125,0
|
||
|
|
20240109,132400,3995180,2125,2125,2125,2125,0
|
||
|
|
20240109,132300,3995180,2125,2125,2125,2125,0
|
||
|
|
20240109,132200,3995180,2125,2125,2125,2125,0
|
||
|
|
20240109,132100,3995180,2125,2125,2125,2125,0
|
||
|
|
20240109,132000,3995180,2125,2125,2125,2125,0
|
||
|
|
20240109,131900,3995180,2125,2125,2125,2125,102
|
||
|
|
20240109,131800,3778430,2125,2125,2125,2125,0
|
||
|
|
20240109,131700,3778430,2125,2125,2125,2125,0
|
||
|
|
20240109,131600,3778430,2125,2125,2125,2125,0
|
||
|
|
20240109,131500,3778430,2125,2125,2125,2125,0
|
||
|
|
20240109,131400,3778430,2125,2125,2125,2125,0
|
||
|
|
20240109,131300,3778430,2125,2125,2125,2125,0
|
||
|
|
20240109,131200,3778430,2125,2125,2125,2125,0
|
||
|
|
20240109,131100,3778430,2125,2125,2125,2125,0
|
||
|
|
20240109,131000,3778430,2125,2125,2125,2125,0
|
||
|
|
20240109,130900,3778430,2125,2125,2125,2125,0
|
||
|
|
20240109,130800,3778430,2125,2125,2125,2125,1
|
||
|
|
20240109,130700,3776305,2120,2120,2120,2120,0
|
||
|
|
20240109,130600,3776305,2120,2120,2120,2120,0
|
||
|
|
20240109,130500,3776305,2120,2120,2120,2120,0
|
||
|
|
20240109,130400,3776305,2120,2120,2120,2120,0
|
||
|
|
20240109,130300,3776305,2120,2120,2120,2120,9
|
||
|
|
20240109,130200,3757225,2125,2125,2125,2125,0
|
||
|
|
20240109,130100,3757225,2125,2125,2125,2125,0
|
||
|
|
20240109,130000,3757225,2125,2125,2125,2125,0
|
||
|
|
20240109,125900,3757225,2125,2125,2125,2125,135
|
||
|
|
20240109,125800,3470350,2125,2125,2125,2125,0
|
||
|
|
20240109,125700,3470350,2125,2125,2125,2125,1
|
||
|
|
20240109,125600,3468225,2125,2125,2125,2125,0
|
||
|
|
20240109,125500,3468225,2125,2125,2125,2125,0
|
||
|
|
20240109,125400,3468225,2125,2125,2125,2125,0
|
||
|
|
20240109,125300,3468225,2125,2125,2125,2125,0
|
||
|
|
20240109,125200,3468225,2125,2125,2125,2125,0
|
||
|
|
20240109,125100,3468225,2125,2125,2125,2125,0
|
||
|
|
20240109,125000,3468225,2125,2125,2125,2125,2
|
||
|
|
20240109,124900,3463975,2125,2125,2125,2125,0
|
||
|
|
20240109,124800,3463975,2125,2125,2125,2125,0
|
||
|
|
20240109,124700,3463975,2125,2125,2125,2125,0
|
||
|
|
20240109,124600,3463975,2125,2125,2125,2125,0
|
||
|
|
20240109,124500,3463975,2125,2125,2125,2125,100
|
||
|
|
20240109,124400,3251475,2125,2125,2125,2125,0
|
||
|
|
20240109,124300,3251475,2125,2125,2125,2125,0
|
||
|
|
20240109,124200,3251475,2125,2125,2125,2125,50
|
||
|
|
20240109,124100,3145225,2125,2120,2125,2120,11
|
||
|
|
20240109,124000,3121900,2125,2125,2125,2125,100
|
||
|
|
20240109,123900,2909400,2125,2125,2125,2125,0
|
||
|
|
20240109,123800,2909400,2125,2125,2125,2125,0
|
||
|
|
20240109,123700,2909400,2125,2125,2125,2125,0
|
||
|
|
20240109,123600,2909400,2125,2125,2125,2125,0
|
||
|
|
20240109,123500,2909400,2125,2125,2125,2125,0
|
||
|
|
20240109,123400,2909400,2125,2125,2125,2125,0
|
||
|
|
20240109,123300,2909400,2125,2125,2125,2125,0
|
||
|
|
20240109,123200,2909400,2125,2125,2125,2125,0
|
||
|
|
20240109,123100,2909400,2125,2125,2125,2125,0
|
||
|
|
20240109,123000,2909400,2125,2120,2125,2120,2
|
||
|
|
20240109,122900,2905155,2125,2125,2125,2125,0
|
||
|
|
20240109,122800,2905155,2125,2125,2125,2125,0
|
||
|
|
20240109,122700,2905155,2125,2125,2125,2125,0
|
||
|
|
20240109,122600,2905155,2125,2125,2125,2125,0
|
||
|
|
20240109,122500,2905155,2125,2125,2125,2125,0
|
||
|
|
20240109,122400,2905155,2125,2125,2125,2125,0
|
||
|
|
20240109,122300,2905155,2125,2125,2125,2125,10
|
||
|
|
20240109,122200,2883905,2125,2125,2125,2125,0
|
||
|
|
20240109,122100,2883905,2125,2125,2125,2125,0
|
||
|
|
20240109,122000,2883905,2125,2125,2125,2125,0
|
||
|
|
20240109,121900,2883905,2125,2125,2125,2125,0
|
||
|
|
20240109,121800,2883905,2125,2125,2125,2125,0
|
||
|
|
20240109,121700,2883905,2125,2125,2125,2125,0
|
||
|
|
20240109,121600,2883905,2125,2125,2125,2125,0
|
||
|
|
20240109,121500,2883905,2125,2125,2125,2125,0
|
||
|
|
20240109,121400,2883905,2125,2125,2125,2125,0
|
||
|
|
20240109,121300,2883905,2125,2125,2125,2125,1
|
||
|
|
20240109,121200,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,121100,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,121000,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,120900,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,120800,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,120700,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,120600,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,120500,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,120400,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,120300,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,120200,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,120100,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,120000,2881780,2125,2125,2125,2125,0
|
||
|
|
20240109,115900,2881780,2125,2120,2125,2120,31
|
||
|
|
20240109,115800,2816055,2125,2125,2125,2125,0
|
||
|
|
20240109,115700,2816055,2125,2125,2125,2125,0
|
||
|
|
20240109,115600,2816055,2125,2125,2125,2125,0
|
||
|
|
20240109,115500,2816055,2125,2125,2125,2125,0
|
||
|
|
20240109,115400,2816055,2125,2125,2125,2125,0
|
||
|
|
20240109,115300,2816055,2125,2125,2125,2125,0
|
||
|
|
20240109,115200,2816055,2125,2125,2125,2125,0
|
||
|
|
20240109,115100,2816055,2125,2125,2125,2125,1
|
||
|
|
20240109,115000,2813930,2120,2120,2120,2120,0
|
||
|
|
20240109,114900,2813930,2120,2120,2120,2120,100
|
||
|
|
20240109,114800,2601930,2125,2125,2125,2125,0
|
||
|
|
20240109,114700,2601930,2125,2125,2125,2125,0
|
||
|
|
20240109,114600,2601930,2125,2125,2125,2125,0
|
||
|
|
20240109,114500,2601930,2125,2125,2125,2125,0
|
||
|
|
20240109,114400,2601930,2125,2125,2125,2125,0
|
||
|
|
20240109,114300,2601930,2125,2125,2125,2125,0
|
||
|
|
20240109,114200,2601930,2125,2125,2125,2125,5
|
||
|
|
20240109,114100,2591305,2120,2125,2125,2120,7
|
||
|
|
20240109,114000,2576435,2120,2120,2120,2120,0
|
||
|
|
20240109,113900,2576435,2120,2120,2120,2120,0
|
||
|
|
20240109,113800,2576435,2120,2120,2120,2120,0
|
||
|
|
20240109,113700,2576435,2120,2120,2120,2120,10
|
||
|
|
20240109,113600,2555235,2120,2120,2120,2120,0
|
||
|
|
20240109,113500,2555235,2120,2120,2120,2120,0
|
||
|
|
20240109,113400,2555235,2120,2120,2120,2120,0
|
||
|
|
20240109,113300,2555235,2120,2120,2120,2120,0
|
||
|
|
20240109,113200,2555235,2120,2120,2120,2120,0
|
||
|
|
20240109,113100,2555235,2120,2120,2120,2120,0
|
||
|
|
20240109,113000,2555235,2120,2120,2120,2120,0
|
||
|
|
20240109,112900,2555235,2120,2120,2120,2120,114
|
||
|
|
20240109,112800,2313555,2125,2125,2125,2125,0
|
||
|
|
20240109,112700,2313555,2125,2125,2125,2125,0
|
||
|
|
20240109,112600,2313555,2125,2125,2125,2125,0
|
||
|
|
20240109,112500,2313555,2125,2125,2125,2125,0
|
||
|
|
20240109,112400,2313555,2125,2125,2125,2125,0
|
||
|
|
20240109,112300,2313555,2125,2125,2125,2125,50
|
||
|
|
20240109,112200,2207305,2125,2125,2125,2125,0
|
||
|
|
20240109,112100,2207305,2125,2125,2125,2125,0
|
||
|
|
20240109,112000,2207305,2125,2125,2125,2125,0
|
||
|
|
20240109,111900,2207305,2125,2125,2125,2125,0
|
||
|
|
20240109,111800,2207305,2125,2125,2125,2125,0
|
||
|
|
20240109,111700,2207305,2125,2125,2125,2125,0
|
||
|
|
20240109,111600,2207305,2125,2125,2125,2125,1
|
||
|
|
20240109,111500,2205180,2125,2125,2125,2125,0
|
||
|
|
20240109,111400,2205180,2125,2125,2125,2125,0
|
||
|
|
20240109,111300,2205180,2125,2125,2125,2125,0
|
||
|
|
20240109,111200,2205180,2125,2125,2125,2125,2
|
||
|
|
20240109,111100,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,111000,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,110900,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,110800,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,110700,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,110600,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,110500,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,110400,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,110300,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,110200,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,110100,2200930,2120,2120,2120,2120,0
|
||
|
|
20240109,110000,2200930,2120,2120,2120,2120,33
|
||
|
|
20240109,105900,2130970,2120,2120,2120,2120,0
|
||
|
|
20240109,105800,2130970,2120,2120,2120,2120,0
|
||
|
|
20240109,105700,2130970,2120,2120,2120,2120,0
|
||
|
|
20240109,105600,2130970,2120,2120,2120,2120,0
|
||
|
|
20240109,105500,2130970,2120,2120,2120,2120,0
|
||
|
|
20240109,105400,2130970,2120,2120,2120,2120,0
|
||
|
|
20240109,105300,2130970,2120,2120,2120,2120,1
|
||
|
|
20240109,105200,2128850,2120,2120,2120,2120,0
|
||
|
|
20240109,105100,2128850,2120,2120,2120,2120,0
|
||
|
|
20240109,105000,2128850,2120,2120,2120,2120,0
|
||
|
|
20240109,104900,2128850,2120,2120,2120,2120,0
|
||
|
|
20240109,104800,2128850,2120,2120,2120,2120,0
|
||
|
|
20240109,104700,2128850,2120,2120,2120,2120,0
|
||
|
|
20240109,104600,2128850,2120,2120,2125,2120,31
|
||
|
|
20240109,104500,2063030,2125,2125,2125,2125,0
|
||
|
|
20240109,104400,2063030,2125,2125,2125,2125,0
|
||
|
|
20240109,104300,2063030,2125,2125,2125,2125,0
|
||
|
|
20240109,104200,2063030,2125,2125,2125,2125,0
|
||
|
|
20240109,104100,2063030,2125,2125,2125,2125,0
|
||
|
|
20240109,104000,2063030,2125,2125,2125,2125,0
|
||
|
|
20240109,103900,2063030,2125,2125,2125,2125,0
|
||
|
|
20240109,103800,2063030,2125,2125,2125,2125,0
|
||
|
|
20240109,103700,2063030,2125,2125,2125,2125,10
|
||
|
|
20240109,103600,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,103500,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,103400,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,103300,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,103200,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,103100,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,103000,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,102900,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,102800,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,102700,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,102600,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,102500,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,102400,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,102300,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,102200,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,102100,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,102000,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,101900,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,101800,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,101700,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,101600,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,101500,2041780,2125,2125,2125,2125,0
|
||
|
|
20240109,101400,2041780,2125,2125,2125,2125,1
|
||
|
|
20240109,101300,2039655,2125,2125,2125,2125,0
|
||
|
|
20240109,101200,2039655,2125,2125,2125,2125,0
|
||
|
|
20240109,101100,2039655,2125,2125,2125,2125,95
|
||
|
|
20240109,101000,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,100900,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,100800,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,100700,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,100600,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,100500,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,100400,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,100300,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,100200,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,100100,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,100000,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,095900,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,095800,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,095700,1837780,2125,2125,2125,2125,0
|
||
|
|
20240109,095600,1837780,2125,2125,2125,2125,6
|
||
|
|
20240109,095500,1825030,2125,2125,2125,2125,4
|
||
|
|
20240109,095400,1816530,2120,2120,2120,2120,0
|
||
|
|
20240109,095300,1816530,2120,2120,2120,2120,0
|
||
|
|
20240109,095200,1816530,2120,2120,2120,2120,0
|
||
|
|
20240109,095100,1816530,2120,2120,2120,2120,0
|
||
|
|
20240109,095000,1816530,2120,2120,2120,2120,8
|
||
|
|
20240109,094900,1799570,2120,2120,2120,2120,0
|
||
|
|
20240109,094800,1799570,2120,2120,2120,2120,0
|
||
|
|
20240109,094700,1799570,2120,2120,2120,2120,60
|
||
|
|
20240109,094600,1672370,2120,2120,2120,2120,65
|
||
|
|
20240109,094500,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,094400,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,094300,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,094200,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,094100,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,094000,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,093900,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,093800,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,093700,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,093600,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,093500,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,093400,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,093300,1534570,2130,2130,2130,2130,0
|
||
|
|
20240109,093200,1534570,2130,2130,2130,2130,1
|
||
|
|
20240109,093100,1532440,2120,2120,2120,2120,0
|
||
|
|
20240109,093000,1532440,2120,2120,2120,2120,0
|
||
|
|
20240109,092900,1532440,2120,2125,2125,2120,243
|
||
|
|
20240109,092800,1017030,2135,2135,2135,2135,0
|
||
|
|
20240109,092700,1017030,2135,2135,2135,2135,0
|
||
|
|
20240109,092600,1017030,2135,2135,2135,2135,0
|
||
|
|
20240109,092500,1017030,2135,2135,2135,2135,0
|
||
|
|
20240109,092400,1017030,2135,2135,2135,2135,1
|
||
|
|
20240109,092300,1014895,2125,2125,2125,2125,0
|
||
|
|
20240109,092200,1014895,2125,2125,2125,2125,0
|
||
|
|
20240109,092100,1014895,2125,2125,2125,2125,0
|
||
|
|
20240109,092000,1014895,2125,2125,2125,2125,0
|
||
|
|
20240109,091900,1014895,2125,2125,2125,2125,0
|
||
|
|
20240109,091800,1014895,2125,2125,2125,2125,0
|
||
|
|
20240109,091700,1014895,2125,2125,2125,2125,1
|
||
|
|
20240109,091600,1012770,2130,2130,2130,2130,0
|
||
|
|
20240109,091500,1012770,2130,2130,2130,2130,0
|
||
|
|
20240109,091400,1012770,2130,2140,2140,2130,342
|
||
|
|
20240109,091300,282380,2140,2140,2140,2140,0
|
||
|
|
20240109,091200,282380,2140,2140,2140,2140,20
|
||
|
|
20240109,091100,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,091000,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,090900,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,090800,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,090700,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,090600,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,090500,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,090400,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,090300,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,090200,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,090100,239580,2140,2140,2140,2140,0
|
||
|
|
20240109,090000,239580,2140,2140,2140,2140,107
|