629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192600,108646592,398,398,398,398,2016
|
|
20240108,192500,108646592,398,398,398,398,0
|
|
20240108,192400,108646592,398,398,398,398,0
|
|
20240108,192300,108646592,398,398,398,398,0
|
|
20240108,192200,108646592,398,398,398,398,0
|
|
20240108,192100,108646592,398,398,398,398,0
|
|
20240108,192000,108646592,398,398,398,398,0
|
|
20240108,191900,108646592,398,398,398,398,0
|
|
20240108,191800,108646592,398,398,398,398,0
|
|
20240108,191700,108646592,398,398,398,398,0
|
|
20240108,191600,108646592,398,398,398,398,0
|
|
20240108,191500,108646592,398,398,398,398,0
|
|
20240108,191400,108646592,398,398,398,398,0
|
|
20240108,191300,108646592,398,398,398,398,0
|
|
20240108,191200,108646592,398,398,398,398,0
|
|
20240108,191100,108646592,398,398,398,398,0
|
|
20240108,191000,108646592,398,398,398,398,0
|
|
20240108,190900,108646592,398,398,398,398,0
|
|
20240108,190800,108646592,398,398,398,398,0
|
|
20240108,190700,108646592,398,398,398,398,0
|
|
20240108,190600,108646592,398,398,398,398,0
|
|
20240108,190500,108646592,398,398,398,398,0
|
|
20240108,190400,108646592,398,398,398,398,0
|
|
20240108,190300,108646592,398,398,398,398,0
|
|
20240108,190200,108646592,398,398,398,398,0
|
|
20240108,190100,108646592,398,398,398,398,0
|
|
20240108,190000,108646592,398,398,398,398,0
|
|
20240108,185900,108646592,398,398,398,398,0
|
|
20240108,185800,108646592,398,398,398,398,0
|
|
20240108,185700,108646592,398,398,398,398,0
|
|
20240108,185600,108646592,398,398,398,398,2016
|
|
20240108,185500,108646592,398,398,398,398,0
|
|
20240108,185400,108646592,398,398,398,398,0
|
|
20240108,185300,108646592,398,398,398,398,0
|
|
20240108,185200,108646592,398,398,398,398,0
|
|
20240108,185100,108646592,398,398,398,398,0
|
|
20240108,185000,108646592,398,398,398,398,0
|
|
20240108,184900,108646592,398,398,398,398,0
|
|
20240108,184800,108646592,398,398,398,398,0
|
|
20240108,184700,108646592,398,398,398,398,0
|
|
20240108,184600,108646592,398,398,398,398,0
|
|
20240108,184500,108646592,398,398,398,398,0
|
|
20240108,184400,108646592,398,398,398,398,0
|
|
20240108,184300,108646592,398,398,398,398,0
|
|
20240108,184200,108646592,398,398,398,398,0
|
|
20240108,184100,108646592,398,398,398,398,0
|
|
20240108,184000,108646592,398,398,398,398,0
|
|
20240108,183900,108646592,398,398,398,398,0
|
|
20240108,183800,108646592,398,398,398,398,0
|
|
20240108,183700,108646592,398,398,398,398,0
|
|
20240108,183600,108646592,398,398,398,398,0
|
|
20240108,183500,108646592,398,398,398,398,0
|
|
20240108,183400,108646592,398,398,398,398,0
|
|
20240108,183300,108646592,398,398,398,398,0
|
|
20240108,183200,108646592,398,398,398,398,0
|
|
20240108,183100,108646592,398,398,398,398,0
|
|
20240108,183000,108646592,398,398,398,398,0
|
|
20240108,182900,108646592,398,398,398,398,0
|
|
20240108,182800,108646592,398,398,398,398,0
|
|
20240108,182700,108646592,398,398,398,398,0
|
|
20240108,182600,108646592,398,398,398,398,2016
|
|
20240108,182500,108646592,398,398,398,398,0
|
|
20240108,182400,108646592,398,398,398,398,0
|
|
20240108,182300,108646592,398,398,398,398,0
|
|
20240108,182200,108646592,398,398,398,398,0
|
|
20240108,182100,108646592,398,398,398,398,0
|
|
20240108,182000,108646592,398,398,398,398,0
|
|
20240108,181900,108646592,398,398,398,398,0
|
|
20240108,181800,108646592,398,398,398,398,0
|
|
20240108,181700,108646592,398,398,398,398,0
|
|
20240108,181600,108646592,398,398,398,398,0
|
|
20240108,181500,108646592,398,398,398,398,0
|
|
20240108,181400,108646592,398,398,398,398,0
|
|
20240108,181300,108646592,398,398,398,398,0
|
|
20240108,181200,108646592,398,398,398,398,0
|
|
20240108,181100,108646592,398,398,398,398,0
|
|
20240108,181000,108646592,398,398,398,398,0
|
|
20240108,180900,108646592,398,398,398,398,0
|
|
20240108,180800,108646592,398,398,398,398,0
|
|
20240108,180700,108646592,398,398,398,398,0
|
|
20240108,180600,108646592,398,398,398,398,0
|
|
20240108,180500,108646592,398,398,398,398,0
|
|
20240108,180400,108646592,398,398,398,398,0
|
|
20240108,180300,108646592,398,398,398,398,0
|
|
20240108,180200,108646592,398,398,398,398,0
|
|
20240108,180100,108646592,398,398,398,398,0
|
|
20240108,180000,108646592,398,398,398,398,0
|
|
20240108,175900,108646592,398,398,398,398,0
|
|
20240108,175800,108646592,398,398,398,398,0
|
|
20240108,175700,108646592,398,398,398,398,0
|
|
20240108,175600,108646592,398,398,398,398,2016
|
|
20240108,175500,108646592,398,398,398,398,0
|
|
20240108,175400,108646592,398,398,398,398,0
|
|
20240108,175300,108646592,398,398,398,398,0
|
|
20240108,175200,108646592,398,398,398,398,0
|
|
20240108,175100,108646592,398,398,398,398,0
|
|
20240108,175000,108646592,398,398,398,398,0
|
|
20240108,174900,108646592,398,398,398,398,0
|
|
20240108,174800,108646592,398,398,398,398,0
|
|
20240108,174700,108646592,398,398,398,398,0
|
|
20240108,174600,108646592,398,398,398,398,0
|
|
20240108,174500,108646592,398,398,398,398,0
|
|
20240108,174400,108646592,398,398,398,398,0
|
|
20240108,174300,108646592,398,398,398,398,0
|
|
20240108,174200,108646592,398,398,398,398,0
|
|
20240108,174100,108646592,398,398,398,398,0
|
|
20240108,174000,108646592,398,398,398,398,0
|
|
20240108,173900,108646592,398,398,398,398,0
|
|
20240108,173800,108646592,398,398,398,398,0
|
|
20240108,173700,108646592,398,398,398,398,0
|
|
20240108,173600,108646592,398,398,398,398,0
|
|
20240108,173500,108646592,398,398,398,398,0
|
|
20240108,173400,108646592,398,398,398,398,0
|
|
20240108,173300,108646592,398,398,398,398,0
|
|
20240108,173200,108646592,398,398,398,398,0
|
|
20240108,173100,108646592,398,398,398,398,0
|
|
20240108,173000,108646592,398,398,398,398,0
|
|
20240108,172900,108646592,398,398,398,398,0
|
|
20240108,172800,108646592,398,398,398,398,0
|
|
20240108,172700,108646592,398,398,398,398,0
|
|
20240108,172600,108646592,398,398,398,398,2016
|
|
20240108,172500,108646592,398,398,398,398,0
|
|
20240108,172400,108646592,398,398,398,398,0
|
|
20240108,172300,108646592,398,398,398,398,0
|
|
20240108,172200,108646592,398,398,398,398,0
|
|
20240108,172100,108646592,398,398,398,398,0
|
|
20240108,172000,108646592,398,398,398,398,0
|
|
20240108,171900,108646592,398,398,398,398,0
|
|
20240108,171800,108646592,398,398,398,398,0
|
|
20240108,171700,108646592,398,398,398,398,0
|
|
20240108,171600,108646592,398,398,398,398,0
|
|
20240108,171500,108646592,398,398,398,398,0
|
|
20240108,171400,108646592,398,398,398,398,0
|
|
20240108,171300,108646592,398,398,398,398,0
|
|
20240108,171200,108646592,398,398,398,398,0
|
|
20240108,171100,108646592,398,398,398,398,0
|
|
20240108,171000,108646592,398,398,398,398,0
|
|
20240108,170900,108646592,398,398,398,398,0
|
|
20240108,170800,108646592,398,398,398,398,0
|
|
20240108,170700,108646592,398,398,398,398,0
|
|
20240108,170600,108646592,398,398,398,398,0
|
|
20240108,170500,108646592,398,398,398,398,0
|
|
20240108,170400,108646592,398,398,398,398,0
|
|
20240108,170300,108646592,398,398,398,398,0
|
|
20240108,170200,108646592,398,398,398,398,0
|
|
20240108,170100,108646592,398,398,398,398,0
|
|
20240108,170000,108646592,398,398,398,398,0
|
|
20240108,165900,108646592,398,398,398,398,0
|
|
20240108,165800,108646592,398,398,398,398,0
|
|
20240108,165700,108646592,398,398,398,398,0
|
|
20240108,165600,108646592,398,398,398,398,2016
|
|
20240108,165500,108646592,398,398,398,398,0
|
|
20240108,165400,108646592,398,398,398,398,0
|
|
20240108,165300,108646592,398,398,398,398,0
|
|
20240108,165200,108646592,398,398,398,398,0
|
|
20240108,165100,108646592,398,398,398,398,0
|
|
20240108,165000,108646592,398,398,398,398,0
|
|
20240108,164900,108646592,398,398,398,398,0
|
|
20240108,164800,108646592,398,398,398,398,0
|
|
20240108,164700,108646592,398,398,398,398,0
|
|
20240108,164600,108646592,398,398,398,398,0
|
|
20240108,164500,108646592,398,398,398,398,0
|
|
20240108,164400,108646592,398,398,398,398,0
|
|
20240108,164300,108646592,398,398,398,398,0
|
|
20240108,164200,108646592,398,398,398,398,0
|
|
20240108,164100,108646592,398,398,398,398,0
|
|
20240108,164000,108646592,398,398,398,398,0
|
|
20240108,163900,108646592,398,398,398,398,0
|
|
20240108,163800,108646592,398,398,398,398,0
|
|
20240108,163700,108646592,398,398,398,398,0
|
|
20240108,163600,108646592,398,398,398,398,0
|
|
20240108,163500,108646592,398,398,398,398,0
|
|
20240108,163400,108646592,398,398,398,398,0
|
|
20240108,163300,108646592,398,398,398,398,0
|
|
20240108,163200,108646592,398,398,398,398,0
|
|
20240108,163100,108646592,398,398,398,398,0
|
|
20240108,163000,108646592,398,398,398,398,0
|
|
20240108,162900,108646592,398,398,398,398,0
|
|
20240108,162800,108646592,398,398,398,398,0
|
|
20240108,162700,108646592,398,398,398,398,0
|
|
20240108,162600,108646592,398,398,398,398,2016
|
|
20240108,162500,108646592,398,398,398,398,0
|
|
20240108,162400,108646592,398,398,398,398,0
|
|
20240108,162300,108646592,398,398,398,398,0
|
|
20240108,162200,108646592,398,398,398,398,0
|
|
20240108,162100,108646592,398,398,398,398,0
|
|
20240108,162000,108646592,398,398,398,398,0
|
|
20240108,161900,108646592,398,398,398,398,0
|
|
20240108,161800,108646592,398,398,398,398,0
|
|
20240108,161700,108646592,398,398,398,398,0
|
|
20240108,161600,108646592,398,398,398,398,0
|
|
20240108,161500,108646592,398,398,398,398,0
|
|
20240108,161400,108646592,398,398,398,398,0
|
|
20240108,161300,108646592,398,398,398,398,0
|
|
20240108,161200,108646592,398,398,398,398,0
|
|
20240108,161100,108646592,398,398,398,398,0
|
|
20240108,161000,108646592,398,398,398,398,0
|
|
20240108,160900,108646592,398,398,398,398,0
|
|
20240108,160800,108646592,398,398,398,398,0
|
|
20240108,160700,108646592,398,398,398,398,0
|
|
20240108,160600,108646592,398,398,398,398,0
|
|
20240108,160500,108646592,398,398,398,398,0
|
|
20240108,160400,108646592,398,398,398,398,0
|
|
20240108,160300,108646592,398,398,398,398,0
|
|
20240108,160200,108646592,398,398,398,398,0
|
|
20240108,160100,108646592,398,398,398,398,0
|
|
20240108,160000,108646592,398,398,398,398,0
|
|
20240108,155900,108646592,398,398,398,398,0
|
|
20240108,155800,108646592,398,398,398,398,0
|
|
20240108,155700,108646592,398,398,398,398,0
|
|
20240108,155600,108646592,398,398,398,398,2016
|
|
20240108,155500,108646592,398,398,398,398,0
|
|
20240108,155400,108646592,398,398,398,398,0
|
|
20240108,155300,108646592,398,398,398,398,0
|
|
20240108,155200,108646592,398,398,398,398,0
|
|
20240108,155100,108646592,398,398,398,398,0
|
|
20240108,155000,108646592,398,398,398,398,0
|
|
20240108,154900,108646592,398,398,398,398,0
|
|
20240108,154800,108646592,398,398,398,398,0
|
|
20240108,154700,108646592,398,398,398,398,0
|
|
20240108,154600,108646592,398,398,398,398,0
|
|
20240108,154500,108646592,398,398,398,398,0
|
|
20240108,154400,108646592,398,398,398,398,0
|
|
20240108,154300,108646592,398,398,398,398,0
|
|
20240108,154200,108646592,398,398,398,398,0
|
|
20240108,154100,108646592,398,398,398,398,0
|
|
20240108,154000,108646592,398,398,398,398,0
|
|
20240108,153900,108646592,398,398,398,398,0
|
|
20240108,153800,108646592,398,398,398,398,0
|
|
20240108,153700,108646592,398,398,398,398,0
|
|
20240108,153600,108646592,398,398,398,398,0
|
|
20240108,153500,108646592,398,398,398,398,0
|
|
20240108,153400,108646592,398,398,398,398,0
|
|
20240108,153300,108646592,398,398,398,398,0
|
|
20240108,153200,108646592,398,398,398,398,0
|
|
20240108,153100,108646592,398,398,398,398,0
|
|
20240108,153000,108646592,398,398,398,398,2016
|
|
20240108,152900,107844224,398,398,398,398,0
|
|
20240108,152800,107844224,398,398,398,398,0
|
|
20240108,152700,107844224,398,398,398,398,0
|
|
20240108,152600,107844224,398,398,398,398,0
|
|
20240108,152500,107844224,398,398,398,398,0
|
|
20240108,152400,107844224,398,398,398,398,0
|
|
20240108,152300,107844224,398,398,398,398,0
|
|
20240108,152200,107844224,398,398,398,398,0
|
|
20240108,152100,107844224,398,398,398,398,0
|
|
20240108,152000,107844224,398,398,398,398,0
|
|
20240108,151900,107844224,398,398,398,398,0
|
|
20240108,151800,107844224,398,398,398,398,0
|
|
20240108,151700,107844224,398,398,398,398,1
|
|
20240108,151600,107843826,396,397,397,396,5001
|
|
20240108,151500,105862428,397,397,397,397,0
|
|
20240108,151400,105862428,397,397,397,397,2032
|
|
20240108,151300,105055724,397,397,397,397,0
|
|
20240108,151200,105055724,397,397,397,397,10
|
|
20240108,151100,105051754,397,397,397,397,0
|
|
20240108,151000,105051754,397,396,397,396,12
|
|
20240108,150900,105046991,396,396,396,396,5000
|
|
20240108,150800,103066991,396,397,397,396,4
|
|
20240108,150700,103065404,397,397,397,397,54
|
|
20240108,150600,103043966,398,397,398,397,4085
|
|
20240108,150500,101421218,397,397,397,397,3000
|
|
20240108,150400,100230218,397,397,397,397,0
|
|
20240108,150300,100230218,397,397,397,397,1040
|
|
20240108,150200,99817338,397,397,397,397,5000
|
|
20240108,150100,97832338,398,398,398,398,0
|
|
20240108,150000,97832338,398,398,398,398,5
|
|
20240108,145900,97830348,397,397,397,397,5000
|
|
20240108,145800,95845348,398,398,398,398,0
|
|
20240108,145700,95845348,398,398,398,398,0
|
|
20240108,145600,95845348,398,398,398,398,0
|
|
20240108,145500,95845348,398,398,398,398,0
|
|
20240108,145400,95845348,398,398,398,398,140
|
|
20240108,145300,95789628,397,397,397,397,255
|
|
20240108,145200,95688393,398,398,398,398,0
|
|
20240108,145100,95688393,398,398,398,398,0
|
|
20240108,145000,95688393,398,398,398,398,0
|
|
20240108,144900,95688393,398,398,398,398,0
|
|
20240108,144800,95688393,398,398,398,398,0
|
|
20240108,144700,95688393,398,398,398,398,0
|
|
20240108,144600,95688393,398,398,398,398,4
|
|
20240108,144500,95686801,398,398,398,398,1
|
|
20240108,144400,95686403,397,397,397,397,3018
|
|
20240108,144300,94488257,398,398,398,398,0
|
|
20240108,144200,94488257,398,398,398,398,0
|
|
20240108,144100,94488257,398,398,398,398,1
|
|
20240108,144000,94487859,398,398,398,398,1
|
|
20240108,143900,94487461,397,397,397,397,0
|
|
20240108,143800,94487461,397,397,397,397,0
|
|
20240108,143700,94487461,397,397,397,397,0
|
|
20240108,143600,94487461,397,397,397,397,0
|
|
20240108,143500,94487461,397,397,397,397,0
|
|
20240108,143400,94487461,397,397,397,397,80
|
|
20240108,143300,94455701,398,398,398,398,0
|
|
20240108,143200,94455701,398,398,398,398,0
|
|
20240108,143100,94455701,398,398,398,398,0
|
|
20240108,143000,94455701,398,398,398,398,0
|
|
20240108,142900,94455701,398,398,398,398,0
|
|
20240108,142800,94455701,398,398,398,398,90
|
|
20240108,142700,94419881,398,398,398,398,55
|
|
20240108,142600,94397991,398,398,398,398,30
|
|
20240108,142500,94386051,397,398,398,397,2730
|
|
20240108,142400,93301622,400,400,400,400,0
|
|
20240108,142300,93301622,400,400,400,400,0
|
|
20240108,142200,93301622,400,400,400,400,0
|
|
20240108,142100,93301622,400,400,400,400,1
|
|
20240108,142000,93301222,399,399,399,399,0
|
|
20240108,141900,93301222,399,399,399,399,106
|
|
20240108,141800,93258928,399,399,399,399,8287
|
|
20240108,141700,89952415,399,399,399,399,1723
|
|
20240108,141600,89264938,399,399,399,399,0
|
|
20240108,141500,89264938,399,398,399,398,1628
|
|
20240108,141400,88616243,397,397,397,397,0
|
|
20240108,141300,88616243,397,397,397,397,0
|
|
20240108,141200,88616243,397,397,397,397,0
|
|
20240108,141100,88616243,397,397,397,397,0
|
|
20240108,141000,88616243,397,397,397,397,0
|
|
20240108,140900,88616243,397,397,397,397,0
|
|
20240108,140800,88616243,397,397,397,397,0
|
|
20240108,140700,88616243,397,397,397,397,0
|
|
20240108,140600,88616243,397,397,397,397,2483
|
|
20240108,140500,87630492,397,397,397,397,1240
|
|
20240108,140400,87138212,397,397,397,397,0
|
|
20240108,140300,87138212,397,397,397,397,0
|
|
20240108,140200,87138212,397,397,397,397,0
|
|
20240108,140100,87138212,397,397,397,397,0
|
|
20240108,140000,87138212,397,397,397,397,0
|
|
20240108,135900,87138212,397,398,398,397,1300
|
|
20240108,135800,86621112,398,398,398,398,0
|
|
20240108,135700,86621112,398,398,398,398,0
|
|
20240108,135600,86621112,398,398,398,398,661
|
|
20240108,135500,86358034,398,398,398,398,5
|
|
20240108,135400,86356044,398,398,398,398,5
|
|
20240108,135300,86354054,398,398,398,398,111
|
|
20240108,135200,86309876,398,398,398,398,31
|
|
20240108,135100,86297538,397,398,398,397,397
|
|
20240108,135000,86139629,398,398,398,398,0
|
|
20240108,134900,86139629,398,398,398,398,0
|
|
20240108,134800,86139629,398,398,398,398,0
|
|
20240108,134700,86139629,398,398,398,398,20
|
|
20240108,134600,86131669,398,398,398,398,300
|
|
20240108,134500,86012269,398,398,398,398,700
|
|
20240108,134400,85733669,397,397,397,397,0
|
|
20240108,134300,85733669,397,397,397,397,60
|
|
20240108,134200,85709849,396,397,397,396,301
|
|
20240108,134100,85590562,398,397,398,397,3003
|
|
20240108,134000,84398370,397,397,397,397,1813
|
|
20240108,133900,83678609,397,397,397,397,0
|
|
20240108,133800,83678609,397,397,397,397,0
|
|
20240108,133700,83678609,397,397,397,397,922
|
|
20240108,133600,83312575,398,398,398,398,0
|
|
20240108,133500,83312575,398,398,398,398,0
|
|
20240108,133400,83312575,398,397,398,397,2
|
|
20240108,133300,83311780,397,397,397,397,0
|
|
20240108,133200,83311780,397,397,397,397,0
|
|
20240108,133100,83311780,397,397,397,397,441
|
|
20240108,133000,83136703,397,397,397,397,0
|
|
20240108,132900,83136703,397,397,397,397,0
|
|
20240108,132800,83136703,397,397,397,397,5
|
|
20240108,132700,83134718,398,398,398,397,23
|
|
20240108,132600,83125565,397,397,397,397,12
|
|
20240108,132500,83120801,397,397,397,397,0
|
|
20240108,132400,83120801,397,397,397,397,0
|
|
20240108,132300,83120801,397,397,397,397,0
|
|
20240108,132200,83120801,397,397,397,397,100
|
|
20240108,132100,83081101,397,397,397,397,0
|
|
20240108,132000,83081101,397,397,397,397,2
|
|
20240108,131900,83080307,398,398,398,398,0
|
|
20240108,131800,83080307,398,397,398,397,1083
|
|
20240108,131700,82649356,396,396,396,396,0
|
|
20240108,131600,82649356,396,397,397,396,17000
|
|
20240108,131500,75917344,398,398,398,398,0
|
|
20240108,131400,75917344,398,398,398,398,13
|
|
20240108,131300,75912170,396,397,397,396,3000
|
|
20240108,131200,74722791,398,398,398,398,0
|
|
20240108,131100,74722791,398,398,398,398,0
|
|
20240108,131000,74722791,398,398,398,398,2
|
|
20240108,130900,74721995,398,398,398,398,680
|
|
20240108,130800,74451355,397,397,397,397,50
|
|
20240108,130700,74431505,397,397,397,397,0
|
|
20240108,130600,74431505,397,397,397,397,0
|
|
20240108,130500,74431505,397,397,397,397,11
|
|
20240108,130400,74427138,397,397,397,397,0
|
|
20240108,130300,74427138,397,397,397,397,0
|
|
20240108,130200,74427138,397,397,397,397,601
|
|
20240108,130100,74188541,397,397,397,397,50
|
|
20240108,130000,74168691,397,397,397,397,89
|
|
20240108,125900,74133358,397,397,397,397,0
|
|
20240108,125800,74133358,397,397,397,397,0
|
|
20240108,125700,74133358,397,397,397,397,0
|
|
20240108,125600,74133358,397,397,397,397,7184
|
|
20240108,125500,71281310,397,397,397,397,15336
|
|
20240108,125400,65192918,397,397,397,397,3034
|
|
20240108,125300,63988420,398,398,398,398,0
|
|
20240108,125200,63988420,398,398,398,398,524
|
|
20240108,125100,63779868,398,398,398,398,150
|
|
20240108,125000,63720168,398,398,398,398,0
|
|
20240108,124900,63720168,398,398,398,398,100
|
|
20240108,124800,63680368,398,398,398,398,0
|
|
20240108,124700,63680368,398,398,398,398,2197
|
|
20240108,124600,62805962,399,399,399,399,0
|
|
20240108,124500,62805962,399,399,399,399,0
|
|
20240108,124400,62805962,399,399,399,399,0
|
|
20240108,124300,62805962,399,399,399,399,0
|
|
20240108,124200,62805962,399,399,399,399,0
|
|
20240108,124100,62805962,399,399,399,399,0
|
|
20240108,124000,62805962,399,399,399,399,31
|
|
20240108,123900,62793593,399,399,399,399,0
|
|
20240108,123800,62793593,399,399,399,399,0
|
|
20240108,123700,62793593,399,399,399,399,521
|
|
20240108,123600,62585714,398,398,398,398,0
|
|
20240108,123500,62585714,398,398,398,398,0
|
|
20240108,123400,62585714,398,398,398,398,0
|
|
20240108,123300,62585714,398,398,398,398,1
|
|
20240108,123200,62585316,398,398,398,398,0
|
|
20240108,123100,62585316,398,398,398,398,0
|
|
20240108,123000,62585316,398,398,398,398,0
|
|
20240108,122900,62585316,398,398,398,398,165
|
|
20240108,122800,62519646,397,397,397,397,0
|
|
20240108,122700,62519646,397,397,397,397,0
|
|
20240108,122600,62519646,397,397,397,397,0
|
|
20240108,122500,62519646,397,397,397,397,0
|
|
20240108,122400,62519646,397,397,397,397,0
|
|
20240108,122300,62519646,397,397,397,397,0
|
|
20240108,122200,62519646,397,397,397,397,0
|
|
20240108,122100,62519646,397,397,397,397,0
|
|
20240108,122000,62519646,397,397,397,397,0
|
|
20240108,121900,62519646,397,397,397,397,0
|
|
20240108,121800,62519646,397,397,397,397,0
|
|
20240108,121700,62519646,397,397,397,397,0
|
|
20240108,121600,62519646,397,397,397,397,0
|
|
20240108,121500,62519646,397,397,397,397,0
|
|
20240108,121400,62519646,397,397,397,397,0
|
|
20240108,121300,62519646,397,397,397,397,1900
|
|
20240108,121200,61765346,397,397,397,397,0
|
|
20240108,121100,61765346,397,397,397,397,0
|
|
20240108,121000,61765346,397,397,397,397,0
|
|
20240108,120900,61765346,397,398,398,397,2000
|
|
20240108,120800,60970657,399,399,399,399,0
|
|
20240108,120700,60970657,399,399,399,399,0
|
|
20240108,120600,60970657,399,399,399,399,0
|
|
20240108,120500,60970657,399,399,399,399,0
|
|
20240108,120400,60970657,399,398,399,398,308
|
|
20240108,120300,60848065,398,398,398,398,73
|
|
20240108,120200,60819011,398,398,398,398,0
|
|
20240108,120100,60819011,398,398,398,398,0
|
|
20240108,120000,60819011,398,398,398,398,0
|
|
20240108,115900,60819011,398,398,398,398,1209
|
|
20240108,115800,60337829,398,398,398,398,0
|
|
20240108,115700,60337829,398,398,398,398,0
|
|
20240108,115600,60337829,398,398,398,398,1
|
|
20240108,115500,60337431,396,396,396,396,0
|
|
20240108,115400,60337431,396,396,396,396,978
|
|
20240108,115300,59950143,398,398,398,398,1
|
|
20240108,115200,59949745,397,397,397,397,1289
|
|
20240108,115100,59438012,398,398,398,398,1
|
|
20240108,115000,59437614,398,398,398,398,0
|
|
20240108,114900,59437614,398,398,398,398,0
|
|
20240108,114800,59437614,398,398,398,398,250
|
|
20240108,114700,59338114,397,397,397,397,170
|
|
20240108,114600,59270624,398,398,398,398,0
|
|
20240108,114500,59270624,398,398,398,398,0
|
|
20240108,114400,59270624,398,398,398,398,0
|
|
20240108,114300,59270624,398,398,398,398,0
|
|
20240108,114200,59270624,398,398,398,398,0
|
|
20240108,114100,59270624,398,398,398,398,0
|
|
20240108,114000,59270624,398,398,398,398,0
|
|
20240108,113900,59270624,398,398,398,398,0
|
|
20240108,113800,59270624,398,398,398,398,1
|
|
20240108,113700,59270226,397,398,398,397,7995
|
|
20240108,113600,56095240,398,398,398,398,1522
|
|
20240108,113500,55489484,399,399,399,399,3000
|
|
20240108,113400,54292484,399,399,399,399,10
|
|
20240108,113300,54288494,399,399,399,399,950
|
|
20240108,113200,53909444,399,399,399,399,22
|
|
20240108,113100,53900666,399,399,399,399,0
|
|
20240108,113000,53900666,399,399,399,399,1000
|
|
20240108,112900,53501666,399,399,399,399,0
|
|
20240108,112800,53501666,399,399,399,399,0
|
|
20240108,112700,53501666,399,399,399,399,0
|
|
20240108,112600,53501666,399,399,399,399,0
|
|
20240108,112500,53501666,399,399,399,399,0
|
|
20240108,112400,53501666,399,399,399,399,5
|
|
20240108,112300,53499671,397,397,397,397,0
|
|
20240108,112200,53499671,397,398,398,397,5000
|
|
20240108,112100,51512531,398,398,399,398,15
|
|
20240108,112000,51506556,398,398,398,398,0
|
|
20240108,111900,51506556,398,398,398,398,700
|
|
20240108,111800,51227956,399,399,399,399,0
|
|
20240108,111700,51227956,399,399,399,399,325
|
|
20240108,111600,51098281,399,399,399,399,686
|
|
20240108,111500,50824567,399,399,399,399,100
|
|
20240108,111400,50784667,399,399,399,399,200
|
|
20240108,111300,50704867,399,399,399,399,0
|
|
20240108,111200,50704867,399,399,399,399,0
|
|
20240108,111100,50704867,399,399,399,399,0
|
|
20240108,111000,50704867,399,399,399,399,0
|
|
20240108,110900,50704867,399,399,399,399,172
|
|
20240108,110800,50636239,399,399,399,399,19
|
|
20240108,110700,50628658,397,397,397,397,0
|
|
20240108,110600,50628658,397,397,397,397,0
|
|
20240108,110500,50628658,397,397,397,397,0
|
|
20240108,110400,50628658,397,397,397,397,0
|
|
20240108,110300,50628658,397,397,397,397,0
|
|
20240108,110200,50628658,397,397,397,397,0
|
|
20240108,110100,50628658,397,397,397,397,0
|
|
20240108,110000,50628658,397,397,397,397,0
|
|
20240108,105900,50628658,397,397,397,397,0
|
|
20240108,105800,50628658,397,397,397,397,0
|
|
20240108,105700,50628658,397,397,397,397,0
|
|
20240108,105600,50628658,397,397,397,397,236
|
|
20240108,105500,50534966,397,398,398,397,13106
|
|
20240108,105400,45331883,398,398,398,398,0
|
|
20240108,105300,45331883,398,398,398,398,0
|
|
20240108,105200,45331883,398,398,398,398,0
|
|
20240108,105100,45331883,398,398,398,398,0
|
|
20240108,105000,45331883,398,398,398,398,0
|
|
20240108,104900,45331883,398,398,398,398,2800
|
|
20240108,104800,44217483,398,397,398,397,2343
|
|
20240108,104700,43285108,397,397,397,397,0
|
|
20240108,104600,43285108,397,397,397,397,670
|
|
20240108,104500,43019118,398,398,398,398,0
|
|
20240108,104400,43019118,398,398,398,398,0
|
|
20240108,104300,43019118,398,398,398,398,0
|
|
20240108,104200,43019118,398,398,398,398,185
|
|
20240108,104100,42945488,398,398,398,398,1
|
|
20240108,104000,42945090,397,398,398,397,1514
|
|
20240108,103900,42344028,398,398,398,398,0
|
|
20240108,103800,42344028,398,398,398,398,1
|
|
20240108,103700,42343630,398,398,398,397,12056
|
|
20240108,103600,37556676,399,399,399,399,0
|
|
20240108,103500,37556676,399,399,399,399,0
|
|
20240108,103400,37556676,399,399,399,399,0
|
|
20240108,103300,37556676,399,399,399,399,0
|
|
20240108,103200,37556676,399,399,399,399,0
|
|
20240108,103100,37556676,399,399,399,399,0
|
|
20240108,103000,37556676,399,399,399,399,524
|
|
20240108,102900,37347600,397,399,399,397,7131
|
|
20240108,102800,34516041,398,399,399,398,1856
|
|
20240108,102700,33777253,399,399,399,399,269
|
|
20240108,102600,33669922,399,399,399,399,0
|
|
20240108,102500,33669922,399,399,399,399,5
|
|
20240108,102400,33667927,399,399,399,399,30
|
|
20240108,102300,33655957,400,400,400,400,6
|
|
20240108,102200,33653557,399,399,399,399,0
|
|
20240108,102100,33653557,399,400,400,399,1005
|
|
20240108,102000,33252557,400,400,400,400,0
|
|
20240108,101900,33252557,400,400,400,400,0
|
|
20240108,101800,33252557,400,400,400,400,2
|
|
20240108,101700,33251757,400,400,400,400,0
|
|
20240108,101600,33251757,400,400,400,400,0
|
|
20240108,101500,33251757,400,400,400,400,8280
|
|
20240108,101400,29939757,400,400,400,400,25
|
|
20240108,101300,29929757,400,400,400,400,0
|
|
20240108,101200,29929757,400,400,400,400,252
|
|
20240108,101100,29828957,400,400,400,400,172
|
|
20240108,101000,29760157,399,399,399,399,0
|
|
20240108,100900,29760157,399,399,399,399,400
|
|
20240108,100800,29600557,399,399,399,399,5761
|
|
20240108,100700,27301918,399,399,399,399,101
|
|
20240108,100600,27261619,399,399,399,399,0
|
|
20240108,100500,27261619,399,399,399,399,2
|
|
20240108,100400,27260821,399,399,399,399,201
|
|
20240108,100300,27180622,399,399,399,399,0
|
|
20240108,100200,27180622,399,399,399,399,30
|
|
20240108,100100,27168652,399,399,399,399,1
|
|
20240108,100000,27168253,399,399,399,399,1243
|
|
20240108,095900,26672296,399,399,399,399,13
|
|
20240108,095800,26667109,399,400,400,399,39
|
|
20240108,095700,26651546,400,399,400,399,1342
|
|
20240108,095600,26116084,399,399,399,399,4
|
|
20240108,095500,26114488,399,399,399,399,0
|
|
20240108,095400,26114488,399,399,399,399,0
|
|
20240108,095300,26114488,399,399,399,399,324
|
|
20240108,095200,25985212,399,399,399,399,0
|
|
20240108,095100,25985212,399,399,399,399,100
|
|
20240108,095000,25945312,399,399,399,399,3
|
|
20240108,094900,25944115,396,396,396,396,0
|
|
20240108,094800,25944115,396,396,396,396,0
|
|
20240108,094700,25944115,396,398,398,396,2798
|
|
20240108,094600,24833620,398,398,398,398,3
|
|
20240108,094500,24832426,398,398,398,398,0
|
|
20240108,094400,24832426,398,398,398,398,2000
|
|
20240108,094300,24036426,400,400,400,400,3
|
|
20240108,094200,24035226,400,401,401,398,32
|
|
20240108,094100,24022420,401,401,401,401,67
|
|
20240108,094000,23995553,401,401,401,401,273
|
|
20240108,093900,23886080,398,398,398,398,0
|
|
20240108,093800,23886080,398,398,398,398,0
|
|
20240108,093700,23886080,398,402,402,398,5001
|
|
20240108,093600,21892849,402,402,402,402,16
|
|
20240108,093500,21886417,402,401,402,401,5000
|
|
20240108,093400,19881021,402,402,402,402,0
|
|
20240108,093300,19881021,402,402,402,402,1
|
|
20240108,093200,19880619,402,401,402,401,2647
|
|
20240108,093100,18819170,402,402,402,402,0
|
|
20240108,093000,18819170,402,402,402,401,502
|
|
20240108,092900,18617866,401,401,401,401,12
|
|
20240108,092800,18613054,402,402,402,402,1
|
|
20240108,092700,18612652,402,402,402,402,1
|
|
20240108,092600,18612250,402,402,402,402,0
|
|
20240108,092500,18612250,402,402,402,402,0
|
|
20240108,092400,18612250,402,402,402,402,4
|
|
20240108,092300,18610642,402,402,402,402,29
|
|
20240108,092200,18598984,402,402,402,402,6
|
|
20240108,092100,18596572,401,402,402,401,44
|
|
20240108,092000,18578925,402,402,402,402,36
|
|
20240108,091900,18564453,401,401,401,401,290
|
|
20240108,091800,18448163,401,402,402,401,2
|
|
20240108,091700,18447360,402,402,402,402,0
|
|
20240108,091600,18447360,402,402,402,402,0
|
|
20240108,091500,18447360,402,402,402,402,0
|
|
20240108,091400,18447360,402,402,402,402,1
|
|
20240108,091300,18446958,400,402,402,400,7218
|
|
20240108,091200,15545758,400,399,400,399,20316
|
|
20240108,091100,7428339,399,399,399,399,0
|
|
20240108,091000,7428339,399,399,399,399,4
|
|
20240108,090900,7426743,399,399,399,399,25
|
|
20240108,090800,7416768,399,399,399,399,1
|
|
20240108,090700,7416369,400,401,401,400,2
|
|
20240108,090600,7415568,398,401,402,398,4013
|
|
20240108,090500,5806387,401,401,401,401,1005
|
|
20240108,090400,5403382,399,401,401,399,8293
|
|
20240108,090300,2094410,399,399,399,399,1038
|
|
20240108,090200,1680248,399,399,401,398,2190
|
|
20240108,090100,807603,399,399,399,399,3
|
|
20240108,090000,806406,399,402,402,399,2006
|