629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192600,116753515,399,399,399,399,528
|
|
20240109,192500,116753515,399,399,399,399,0
|
|
20240109,192400,116753515,399,399,399,399,0
|
|
20240109,192300,116753515,399,399,399,399,0
|
|
20240109,192200,116753515,399,399,399,399,0
|
|
20240109,192100,116753515,399,399,399,399,0
|
|
20240109,192000,116753515,399,399,399,399,0
|
|
20240109,191900,116753515,399,399,399,399,0
|
|
20240109,191800,116753515,399,399,399,399,0
|
|
20240109,191700,116753515,399,399,399,399,0
|
|
20240109,191600,116753515,399,399,399,399,0
|
|
20240109,191500,116753515,399,399,399,399,0
|
|
20240109,191400,116753515,399,399,399,399,0
|
|
20240109,191300,116753515,399,399,399,399,0
|
|
20240109,191200,116753515,399,399,399,399,0
|
|
20240109,191100,116753515,399,399,399,399,0
|
|
20240109,191000,116753515,399,399,399,399,0
|
|
20240109,190900,116753515,399,399,399,399,0
|
|
20240109,190800,116753515,399,399,399,399,0
|
|
20240109,190700,116753515,399,399,399,399,0
|
|
20240109,190600,116753515,399,399,399,399,0
|
|
20240109,190500,116753515,399,399,399,399,0
|
|
20240109,190400,116753515,399,399,399,399,0
|
|
20240109,190300,116753515,399,399,399,399,0
|
|
20240109,190200,116753515,399,399,399,399,0
|
|
20240109,190100,116753515,399,399,399,399,0
|
|
20240109,190000,116753515,399,399,399,399,0
|
|
20240109,185900,116753515,399,399,399,399,0
|
|
20240109,185800,116753515,399,399,399,399,0
|
|
20240109,185700,116753515,399,399,399,399,0
|
|
20240109,185600,116753515,399,399,399,399,528
|
|
20240109,185500,116753515,399,399,399,399,0
|
|
20240109,185400,116753515,399,399,399,399,0
|
|
20240109,185300,116753515,399,399,399,399,0
|
|
20240109,185200,116753515,399,399,399,399,0
|
|
20240109,185100,116753515,399,399,399,399,0
|
|
20240109,185000,116753515,399,399,399,399,0
|
|
20240109,184900,116753515,399,399,399,399,0
|
|
20240109,184800,116753515,399,399,399,399,0
|
|
20240109,184700,116753515,399,399,399,399,0
|
|
20240109,184600,116753515,399,399,399,399,0
|
|
20240109,184500,116753515,399,399,399,399,0
|
|
20240109,184400,116753515,399,399,399,399,0
|
|
20240109,184300,116753515,399,399,399,399,0
|
|
20240109,184200,116753515,399,399,399,399,0
|
|
20240109,184100,116753515,399,399,399,399,0
|
|
20240109,184000,116753515,399,399,399,399,0
|
|
20240109,183900,116753515,399,399,399,399,0
|
|
20240109,183800,116753515,399,399,399,399,0
|
|
20240109,183700,116753515,399,399,399,399,0
|
|
20240109,183600,116753515,399,399,399,399,0
|
|
20240109,183500,116753515,399,399,399,399,0
|
|
20240109,183400,116753515,399,399,399,399,0
|
|
20240109,183300,116753515,399,399,399,399,0
|
|
20240109,183200,116753515,399,399,399,399,0
|
|
20240109,183100,116753515,399,399,399,399,0
|
|
20240109,183000,116753515,399,399,399,399,0
|
|
20240109,182900,116753515,399,399,399,399,0
|
|
20240109,182800,116753515,399,399,399,399,0
|
|
20240109,182700,116753515,399,399,399,399,0
|
|
20240109,182600,116753515,399,399,399,399,528
|
|
20240109,182500,116753515,399,399,399,399,0
|
|
20240109,182400,116753515,399,399,399,399,0
|
|
20240109,182300,116753515,399,399,399,399,0
|
|
20240109,182200,116753515,399,399,399,399,0
|
|
20240109,182100,116753515,399,399,399,399,0
|
|
20240109,182000,116753515,399,399,399,399,0
|
|
20240109,181900,116753515,399,399,399,399,0
|
|
20240109,181800,116753515,399,399,399,399,0
|
|
20240109,181700,116753515,399,399,399,399,0
|
|
20240109,181600,116753515,399,399,399,399,0
|
|
20240109,181500,116753515,399,399,399,399,0
|
|
20240109,181400,116753515,399,399,399,399,0
|
|
20240109,181300,116753515,399,399,399,399,0
|
|
20240109,181200,116753515,399,399,399,399,0
|
|
20240109,181100,116753515,399,399,399,399,0
|
|
20240109,181000,116753515,399,399,399,399,0
|
|
20240109,180900,116753515,399,399,399,399,0
|
|
20240109,180800,116753515,399,399,399,399,0
|
|
20240109,180700,116753515,399,399,399,399,0
|
|
20240109,180600,116753515,399,399,399,399,0
|
|
20240109,180500,116753515,399,399,399,399,0
|
|
20240109,180400,116753515,399,399,399,399,0
|
|
20240109,180300,116753515,399,399,399,399,0
|
|
20240109,180200,116753515,399,399,399,399,0
|
|
20240109,180100,116753515,399,399,399,399,0
|
|
20240109,180000,116753515,399,399,399,399,0
|
|
20240109,175900,116753515,399,399,399,399,0
|
|
20240109,175800,116753515,399,399,399,399,0
|
|
20240109,175700,116753515,399,399,399,399,0
|
|
20240109,175600,116753515,399,399,399,399,528
|
|
20240109,175500,116753515,399,399,399,399,0
|
|
20240109,175400,116753515,399,399,399,399,0
|
|
20240109,175300,116753515,399,399,399,399,0
|
|
20240109,175200,116753515,399,399,399,399,0
|
|
20240109,175100,116753515,399,399,399,399,0
|
|
20240109,175000,116753515,399,399,399,399,0
|
|
20240109,174900,116753515,399,399,399,399,0
|
|
20240109,174800,116753515,399,399,399,399,0
|
|
20240109,174700,116753515,399,399,399,399,0
|
|
20240109,174600,116753515,399,399,399,399,0
|
|
20240109,174500,116753515,399,399,399,399,0
|
|
20240109,174400,116753515,399,399,399,399,0
|
|
20240109,174300,116753515,399,399,399,399,0
|
|
20240109,174200,116753515,399,399,399,399,0
|
|
20240109,174100,116753515,399,399,399,399,0
|
|
20240109,174000,116753515,399,399,399,399,0
|
|
20240109,173900,116753515,399,399,399,399,0
|
|
20240109,173800,116753515,399,399,399,399,0
|
|
20240109,173700,116753515,399,399,399,399,0
|
|
20240109,173600,116753515,399,399,399,399,0
|
|
20240109,173500,116753515,399,399,399,399,0
|
|
20240109,173400,116753515,399,399,399,399,0
|
|
20240109,173300,116753515,399,399,399,399,0
|
|
20240109,173200,116753515,399,399,399,399,0
|
|
20240109,173100,116753515,399,399,399,399,0
|
|
20240109,173000,116753515,399,399,399,399,0
|
|
20240109,172900,116753515,399,399,399,399,0
|
|
20240109,172800,116753515,399,399,399,399,0
|
|
20240109,172700,116753515,399,399,399,399,0
|
|
20240109,172600,116753515,399,399,399,399,528
|
|
20240109,172500,116753515,399,399,399,399,0
|
|
20240109,172400,116753515,399,399,399,399,0
|
|
20240109,172300,116753515,399,399,399,399,0
|
|
20240109,172200,116753515,399,399,399,399,0
|
|
20240109,172100,116753515,399,399,399,399,0
|
|
20240109,172000,116753515,399,399,399,399,0
|
|
20240109,171900,116753515,399,399,399,399,0
|
|
20240109,171800,116753515,399,399,399,399,0
|
|
20240109,171700,116753515,399,399,399,399,0
|
|
20240109,171600,116753515,399,399,399,399,0
|
|
20240109,171500,116753515,399,399,399,399,0
|
|
20240109,171400,116753515,399,399,399,399,0
|
|
20240109,171300,116753515,399,399,399,399,0
|
|
20240109,171200,116753515,399,399,399,399,0
|
|
20240109,171100,116753515,399,399,399,399,0
|
|
20240109,171000,116753515,399,399,399,399,0
|
|
20240109,170900,116753515,399,399,399,399,0
|
|
20240109,170800,116753515,399,399,399,399,0
|
|
20240109,170700,116753515,399,399,399,399,0
|
|
20240109,170600,116753515,399,399,399,399,0
|
|
20240109,170500,116753515,399,399,399,399,0
|
|
20240109,170400,116753515,399,399,399,399,0
|
|
20240109,170300,116753515,399,399,399,399,0
|
|
20240109,170200,116753515,399,399,399,399,0
|
|
20240109,170100,116753515,399,399,399,399,0
|
|
20240109,170000,116753515,399,399,399,399,0
|
|
20240109,165900,116753515,399,399,399,399,0
|
|
20240109,165800,116753515,399,399,399,399,0
|
|
20240109,165700,116753515,399,399,399,399,0
|
|
20240109,165600,116753515,399,399,399,399,528
|
|
20240109,165500,116753515,399,399,399,399,0
|
|
20240109,165400,116753515,399,399,399,399,0
|
|
20240109,165300,116753515,399,399,399,399,0
|
|
20240109,165200,116753515,399,399,399,399,0
|
|
20240109,165100,116753515,399,399,399,399,0
|
|
20240109,165000,116753515,399,399,399,399,0
|
|
20240109,164900,116753515,399,399,399,399,0
|
|
20240109,164800,116753515,399,399,399,399,0
|
|
20240109,164700,116753515,399,399,399,399,0
|
|
20240109,164600,116753515,399,399,399,399,0
|
|
20240109,164500,116753515,399,399,399,399,0
|
|
20240109,164400,116753515,399,399,399,399,0
|
|
20240109,164300,116753515,399,399,399,399,0
|
|
20240109,164200,116753515,399,399,399,399,0
|
|
20240109,164100,116753515,399,399,399,399,0
|
|
20240109,164000,116753515,399,399,399,399,0
|
|
20240109,163900,116753515,399,399,399,399,0
|
|
20240109,163800,116753515,399,399,399,399,0
|
|
20240109,163700,116753515,399,399,399,399,0
|
|
20240109,163600,116753515,399,399,399,399,0
|
|
20240109,163500,116753515,399,399,399,399,0
|
|
20240109,163400,116753515,399,399,399,399,0
|
|
20240109,163300,116753515,399,399,399,399,0
|
|
20240109,163200,116753515,399,399,399,399,0
|
|
20240109,163100,116753515,399,399,399,399,0
|
|
20240109,163000,116753515,399,399,399,399,0
|
|
20240109,162900,116753515,399,399,399,399,0
|
|
20240109,162800,116753515,399,399,399,399,0
|
|
20240109,162700,116753515,399,399,399,399,0
|
|
20240109,162600,116753515,399,399,399,399,528
|
|
20240109,162500,116753515,399,399,399,399,0
|
|
20240109,162400,116753515,399,399,399,399,0
|
|
20240109,162300,116753515,399,399,399,399,0
|
|
20240109,162200,116753515,399,399,399,399,0
|
|
20240109,162100,116753515,399,399,399,399,0
|
|
20240109,162000,116753515,399,399,399,399,0
|
|
20240109,161900,116753515,399,399,399,399,0
|
|
20240109,161800,116753515,399,399,399,399,0
|
|
20240109,161700,116753515,399,399,399,399,0
|
|
20240109,161600,116753515,399,399,399,399,0
|
|
20240109,161500,116753515,399,399,399,399,0
|
|
20240109,161400,116753515,399,399,399,399,0
|
|
20240109,161300,116753515,399,399,399,399,0
|
|
20240109,161200,116753515,399,399,399,399,0
|
|
20240109,161100,116753515,399,399,399,399,0
|
|
20240109,161000,116753515,399,399,399,399,0
|
|
20240109,160900,116753515,399,399,399,399,0
|
|
20240109,160800,116753515,399,399,399,399,0
|
|
20240109,160700,116753515,399,399,399,399,0
|
|
20240109,160600,116753515,399,399,399,399,0
|
|
20240109,160500,116753515,399,399,399,399,0
|
|
20240109,160400,116753515,399,399,399,399,0
|
|
20240109,160300,116753515,399,399,399,399,0
|
|
20240109,160200,116753515,399,399,399,399,0
|
|
20240109,160100,116753515,399,399,399,399,0
|
|
20240109,160000,116753515,399,399,399,399,0
|
|
20240109,155900,116753515,399,399,399,399,0
|
|
20240109,155800,116753515,399,399,399,399,0
|
|
20240109,155700,116753515,399,399,399,399,0
|
|
20240109,155600,116753515,399,399,399,399,528
|
|
20240109,155500,116753515,399,399,399,399,0
|
|
20240109,155400,116753515,399,399,399,399,0
|
|
20240109,155300,116753515,399,399,399,399,0
|
|
20240109,155200,116753515,399,399,399,399,0
|
|
20240109,155100,116753515,399,399,399,399,0
|
|
20240109,155000,116753515,399,399,399,399,0
|
|
20240109,154900,116753515,399,399,399,399,0
|
|
20240109,154800,116753515,399,399,399,399,0
|
|
20240109,154700,116753515,399,399,399,399,0
|
|
20240109,154600,116753515,399,399,399,399,0
|
|
20240109,154500,116753515,399,399,399,399,0
|
|
20240109,154400,116753515,399,399,399,399,0
|
|
20240109,154300,116753515,399,399,399,399,0
|
|
20240109,154200,116753515,399,399,399,399,0
|
|
20240109,154100,116753515,399,399,399,399,0
|
|
20240109,154000,116753515,399,399,399,399,0
|
|
20240109,153900,116753515,399,399,399,399,0
|
|
20240109,153800,116753515,399,399,399,399,0
|
|
20240109,153700,116753515,399,399,399,399,0
|
|
20240109,153600,116753515,399,399,399,399,0
|
|
20240109,153500,116753515,399,399,399,399,0
|
|
20240109,153400,116753515,399,399,399,399,0
|
|
20240109,153300,116753515,399,399,399,399,0
|
|
20240109,153200,116753515,399,399,399,399,0
|
|
20240109,153100,116753515,399,399,399,399,0
|
|
20240109,153000,116753515,399,399,399,399,528
|
|
20240109,152900,116542843,399,399,399,399,0
|
|
20240109,152800,116542843,399,399,399,399,0
|
|
20240109,152700,116542843,399,399,399,399,0
|
|
20240109,152600,116542843,399,399,399,399,0
|
|
20240109,152500,116542843,399,399,399,399,0
|
|
20240109,152400,116542843,399,399,399,399,0
|
|
20240109,152300,116542843,399,399,399,399,0
|
|
20240109,152200,116542843,399,399,399,399,0
|
|
20240109,152100,116542843,399,399,399,399,0
|
|
20240109,152000,116542843,399,399,399,399,0
|
|
20240109,151900,116542843,399,398,399,397,5001
|
|
20240109,151800,114557121,399,399,399,399,0
|
|
20240109,151700,114557121,399,399,399,399,0
|
|
20240109,151600,114557121,399,399,399,399,1
|
|
20240109,151500,114556722,398,398,398,398,0
|
|
20240109,151400,114556722,398,398,398,398,2000
|
|
20240109,151300,113760722,398,398,398,398,2000
|
|
20240109,151200,112964722,398,399,399,398,3000
|
|
20240109,151100,111769632,400,400,400,400,0
|
|
20240109,151000,111769632,400,399,400,399,77
|
|
20240109,150900,111738908,399,399,399,399,0
|
|
20240109,150800,111738908,399,399,399,399,0
|
|
20240109,150700,111738908,399,399,399,399,0
|
|
20240109,150600,111738908,399,399,399,399,699
|
|
20240109,150500,111460007,399,399,399,399,0
|
|
20240109,150400,111460007,399,399,399,399,994
|
|
20240109,150300,111063401,399,399,399,399,0
|
|
20240109,150200,111063401,399,399,399,399,2357
|
|
20240109,150100,110122958,399,399,399,399,1000
|
|
20240109,150000,109723958,400,400,400,400,0
|
|
20240109,145900,109723958,400,400,400,400,146
|
|
20240109,145800,109665558,399,399,399,399,997
|
|
20240109,145700,109267755,400,400,400,400,8
|
|
20240109,145600,109264555,401,401,401,401,0
|
|
20240109,145500,109264555,401,401,401,401,0
|
|
20240109,145400,109264555,401,401,401,401,0
|
|
20240109,145300,109264555,401,401,401,401,0
|
|
20240109,145200,109264555,401,401,401,401,0
|
|
20240109,145100,109264555,401,401,401,401,0
|
|
20240109,145000,109264555,401,400,401,400,41
|
|
20240109,144900,109248145,400,400,400,400,0
|
|
20240109,144800,109248145,400,400,400,400,20
|
|
20240109,144700,109240145,400,400,400,400,0
|
|
20240109,144600,109240145,400,400,400,400,0
|
|
20240109,144500,109240145,400,400,400,400,30
|
|
20240109,144400,109228145,400,400,400,400,0
|
|
20240109,144300,109228145,400,400,400,400,0
|
|
20240109,144200,109228145,400,400,400,400,0
|
|
20240109,144100,109228145,400,400,400,400,0
|
|
20240109,144000,109228145,400,400,400,400,3000
|
|
20240109,143900,108028145,401,400,401,400,2081
|
|
20240109,143800,107195691,400,401,401,400,574
|
|
20240109,143700,106966090,400,400,400,400,0
|
|
20240109,143600,106966090,400,400,400,400,400
|
|
20240109,143500,106806090,400,400,400,400,2600
|
|
20240109,143400,105766090,401,401,401,401,1000
|
|
20240109,143300,105365090,401,401,401,401,0
|
|
20240109,143200,105365090,401,401,401,401,0
|
|
20240109,143100,105365090,401,401,401,401,900
|
|
20240109,143000,105004190,401,401,401,401,1000
|
|
20240109,142900,104603190,400,400,400,400,390
|
|
20240109,142800,104447190,401,401,401,401,0
|
|
20240109,142700,104447190,401,401,401,401,0
|
|
20240109,142600,104447190,401,401,401,401,0
|
|
20240109,142500,104447190,401,401,401,401,100
|
|
20240109,142400,104407090,400,400,400,400,614
|
|
20240109,142300,104161490,399,399,399,399,0
|
|
20240109,142200,104161490,399,399,399,399,0
|
|
20240109,142100,104161490,399,399,399,399,6
|
|
20240109,142000,104159096,400,400,400,400,533
|
|
20240109,141900,103945896,400,399,400,399,301
|
|
20240109,141800,103825792,399,399,399,399,0
|
|
20240109,141700,103825792,399,399,399,399,0
|
|
20240109,141600,103825792,399,399,399,399,0
|
|
20240109,141500,103825792,399,399,399,399,2
|
|
20240109,141400,103824994,399,399,399,399,0
|
|
20240109,141300,103824994,399,399,399,399,0
|
|
20240109,141200,103824994,399,399,399,399,2
|
|
20240109,141100,103824196,399,399,399,399,0
|
|
20240109,141000,103824196,399,399,399,399,0
|
|
20240109,140900,103824196,399,399,399,399,0
|
|
20240109,140800,103824196,399,399,399,399,0
|
|
20240109,140700,103824196,399,399,399,399,0
|
|
20240109,140600,103824196,399,399,399,399,0
|
|
20240109,140500,103824196,399,399,399,399,0
|
|
20240109,140400,103824196,399,399,399,399,0
|
|
20240109,140300,103824196,399,399,399,399,6
|
|
20240109,140200,103821802,399,399,399,399,0
|
|
20240109,140100,103821802,399,399,399,399,0
|
|
20240109,140000,103821802,399,399,399,399,2501
|
|
20240109,135900,102823903,398,398,398,398,2000
|
|
20240109,135800,102027903,398,398,398,398,0
|
|
20240109,135700,102027903,398,398,398,398,0
|
|
20240109,135600,102027903,398,398,398,398,0
|
|
20240109,135500,102027903,398,398,398,398,0
|
|
20240109,135400,102027903,398,398,398,398,1
|
|
20240109,135300,102027505,398,398,398,398,0
|
|
20240109,135200,102027505,398,398,398,398,1
|
|
20240109,135100,102027107,396,396,396,396,6418
|
|
20240109,135000,99485579,398,398,398,398,0
|
|
20240109,134900,99485579,398,398,398,398,0
|
|
20240109,134800,99485579,398,397,398,396,12885
|
|
20240109,134700,94357541,398,398,398,398,0
|
|
20240109,134600,94357541,398,398,398,398,0
|
|
20240109,134500,94357541,398,398,398,398,0
|
|
20240109,134400,94357541,398,398,398,398,0
|
|
20240109,134300,94357541,398,398,398,398,0
|
|
20240109,134200,94357541,398,398,398,398,2303
|
|
20240109,134100,93440947,398,398,398,398,0
|
|
20240109,134000,93440947,398,398,398,398,0
|
|
20240109,133900,93440947,398,398,398,398,200
|
|
20240109,133800,93361347,396,396,396,396,467
|
|
20240109,133700,93176415,398,398,398,398,0
|
|
20240109,133600,93176415,398,398,398,398,0
|
|
20240109,133500,93176415,398,398,398,398,0
|
|
20240109,133400,93176415,398,398,398,398,0
|
|
20240109,133300,93176415,398,398,398,398,0
|
|
20240109,133200,93176415,398,397,398,397,102
|
|
20240109,133100,93135919,397,397,397,397,1
|
|
20240109,133000,93135522,397,397,397,397,0
|
|
20240109,132900,93135522,397,397,397,397,0
|
|
20240109,132800,93135522,397,397,397,397,342
|
|
20240109,132700,92999748,397,397,397,397,0
|
|
20240109,132600,92999748,397,397,397,397,8544
|
|
20240109,132500,89607780,398,398,398,398,3
|
|
20240109,132400,89606586,398,398,398,398,0
|
|
20240109,132300,89606586,398,398,398,398,0
|
|
20240109,132200,89606586,398,398,398,398,0
|
|
20240109,132100,89606586,398,398,398,398,10
|
|
20240109,132000,89602606,398,398,398,398,0
|
|
20240109,131900,89602606,398,398,398,398,0
|
|
20240109,131800,89602606,398,398,398,398,0
|
|
20240109,131700,89602606,398,398,398,398,0
|
|
20240109,131600,89602606,398,398,398,398,34
|
|
20240109,131500,89589074,399,399,399,399,0
|
|
20240109,131400,89589074,399,399,399,399,5
|
|
20240109,131300,89587079,399,399,399,399,0
|
|
20240109,131200,89587079,399,399,399,399,1
|
|
20240109,131100,89586680,399,399,399,399,5
|
|
20240109,131000,89584685,399,399,399,399,1007
|
|
20240109,130900,89182892,398,398,398,398,20
|
|
20240109,130800,89174932,398,398,398,398,0
|
|
20240109,130700,89174932,398,398,398,398,256
|
|
20240109,130600,89073044,398,398,398,398,4
|
|
20240109,130500,89071452,398,398,398,398,0
|
|
20240109,130400,89071452,398,398,398,398,0
|
|
20240109,130300,89071452,398,398,398,398,0
|
|
20240109,130200,89071452,398,398,398,398,12
|
|
20240109,130100,89066676,398,398,398,398,0
|
|
20240109,130000,89066676,398,398,398,398,0
|
|
20240109,125900,89066676,398,398,398,398,200
|
|
20240109,125800,88987076,398,398,398,398,1
|
|
20240109,125700,88986678,398,398,398,398,0
|
|
20240109,125600,88986678,398,398,398,398,0
|
|
20240109,125500,88986678,398,398,398,398,0
|
|
20240109,125400,88986678,398,399,399,398,2477
|
|
20240109,125300,88000831,399,399,399,399,0
|
|
20240109,125200,88000831,399,399,399,399,2
|
|
20240109,125100,88000033,399,399,399,399,0
|
|
20240109,125000,88000033,399,399,399,399,0
|
|
20240109,124900,88000033,399,399,399,399,0
|
|
20240109,124800,88000033,399,399,399,399,2
|
|
20240109,124700,87999235,399,399,399,399,5
|
|
20240109,124600,87997240,399,399,399,399,201
|
|
20240109,124500,87917041,399,399,399,399,800
|
|
20240109,124400,87597841,398,398,398,398,260
|
|
20240109,124300,87494361,399,399,399,399,0
|
|
20240109,124200,87494361,399,399,399,399,3
|
|
20240109,124100,87493164,399,399,399,399,0
|
|
20240109,124000,87493164,399,399,399,399,0
|
|
20240109,123900,87493164,399,399,399,399,0
|
|
20240109,123800,87493164,399,399,399,399,0
|
|
20240109,123700,87493164,399,399,399,399,0
|
|
20240109,123600,87493164,399,399,399,399,3
|
|
20240109,123500,87491967,399,399,399,399,300
|
|
20240109,123400,87372267,399,399,399,399,54
|
|
20240109,123300,87350721,399,399,399,399,36
|
|
20240109,123200,87336357,399,399,399,399,0
|
|
20240109,123100,87336357,399,399,399,399,0
|
|
20240109,123000,87336357,399,399,399,399,0
|
|
20240109,122900,87336357,399,399,399,399,0
|
|
20240109,122800,87336357,399,399,399,399,0
|
|
20240109,122700,87336357,399,400,400,399,1249
|
|
20240109,122600,86837881,401,401,401,401,0
|
|
20240109,122500,86837881,401,401,401,401,0
|
|
20240109,122400,86837881,401,401,401,401,0
|
|
20240109,122300,86837881,401,401,401,401,0
|
|
20240109,122200,86837881,401,401,401,401,250
|
|
20240109,122100,86737631,401,401,401,401,0
|
|
20240109,122000,86737631,401,401,401,401,0
|
|
20240109,121900,86737631,401,401,401,401,0
|
|
20240109,121800,86737631,401,401,401,401,0
|
|
20240109,121700,86737631,401,401,401,401,0
|
|
20240109,121600,86737631,401,401,401,401,0
|
|
20240109,121500,86737631,401,401,401,401,6000
|
|
20240109,121400,84331631,401,401,401,401,0
|
|
20240109,121300,84331631,401,401,401,401,3
|
|
20240109,121200,84330428,400,400,400,400,0
|
|
20240109,121100,84330428,400,400,400,400,1216
|
|
20240109,121000,83844028,400,400,400,400,0
|
|
20240109,120900,83844028,400,400,400,400,0
|
|
20240109,120800,83844028,400,400,400,400,100
|
|
20240109,120700,83804028,400,400,400,400,0
|
|
20240109,120600,83804028,400,400,400,400,1
|
|
20240109,120500,83803628,399,399,399,399,0
|
|
20240109,120400,83803628,399,399,399,399,0
|
|
20240109,120300,83803628,399,399,399,399,0
|
|
20240109,120200,83803628,399,399,399,399,0
|
|
20240109,120100,83803628,399,399,399,399,0
|
|
20240109,120000,83803628,399,399,399,399,0
|
|
20240109,115900,83803628,399,399,399,399,0
|
|
20240109,115800,83803628,399,399,399,399,8290
|
|
20240109,115700,80495918,400,400,400,400,0
|
|
20240109,115600,80495918,400,400,400,400,0
|
|
20240109,115500,80495918,400,400,400,400,0
|
|
20240109,115400,80495918,400,400,400,400,0
|
|
20240109,115300,80495918,400,400,400,400,0
|
|
20240109,115200,80495918,400,400,400,400,0
|
|
20240109,115100,80495918,400,400,400,400,0
|
|
20240109,115000,80495918,400,400,400,400,0
|
|
20240109,114900,80495918,400,400,400,400,0
|
|
20240109,114800,80495918,400,400,400,400,0
|
|
20240109,114700,80495918,400,400,400,400,500
|
|
20240109,114600,80295918,400,400,400,400,0
|
|
20240109,114500,80295918,400,400,400,400,0
|
|
20240109,114400,80295918,400,400,400,400,0
|
|
20240109,114300,80295918,400,400,400,400,0
|
|
20240109,114200,80295918,400,400,400,400,0
|
|
20240109,114100,80295918,400,400,400,400,0
|
|
20240109,114000,80295918,400,400,400,400,2010
|
|
20240109,113900,79491918,403,403,403,403,0
|
|
20240109,113800,79491918,403,403,403,403,25
|
|
20240109,113700,79481843,403,403,403,403,10
|
|
20240109,113600,79477813,402,402,402,402,0
|
|
20240109,113500,79477813,402,402,402,402,0
|
|
20240109,113400,79477813,402,402,402,402,0
|
|
20240109,113300,79477813,402,402,402,402,0
|
|
20240109,113200,79477813,402,401,402,401,8447
|
|
20240109,113100,76084759,400,400,400,400,5254
|
|
20240109,113000,73983159,400,400,400,400,7
|
|
20240109,112900,73980359,400,400,400,400,536
|
|
20240109,112800,73765959,400,400,400,400,100
|
|
20240109,112700,73725959,400,400,400,400,0
|
|
20240109,112600,73725959,400,400,400,400,5891
|
|
20240109,112500,71369559,399,399,399,397,9054
|
|
20240109,112400,67762587,399,399,399,399,2
|
|
20240109,112300,67761789,399,399,399,399,2731
|
|
20240109,112200,66672120,398,398,398,398,0
|
|
20240109,112100,66672120,398,398,398,398,0
|
|
20240109,112000,66672120,398,398,398,398,0
|
|
20240109,111900,66672120,398,398,398,398,0
|
|
20240109,111800,66672120,398,398,398,398,0
|
|
20240109,111700,66672120,398,398,398,398,0
|
|
20240109,111600,66672120,398,398,398,398,0
|
|
20240109,111500,66672120,398,399,399,398,112
|
|
20240109,111400,66627459,399,399,399,399,0
|
|
20240109,111300,66627459,399,399,399,399,10
|
|
20240109,111200,66623469,398,398,398,398,0
|
|
20240109,111100,66623469,398,398,398,398,18
|
|
20240109,111000,66616305,398,398,398,398,10
|
|
20240109,110900,66612325,399,399,399,399,200
|
|
20240109,110800,66532525,399,399,399,399,392
|
|
20240109,110700,66376117,400,400,400,400,0
|
|
20240109,110600,66376117,400,400,400,400,1
|
|
20240109,110500,66375717,399,399,399,399,0
|
|
20240109,110400,66375717,399,399,399,399,0
|
|
20240109,110300,66375717,399,399,399,399,0
|
|
20240109,110200,66375717,399,399,399,399,0
|
|
20240109,110100,66375717,399,399,399,399,0
|
|
20240109,110000,66375717,399,399,399,399,0
|
|
20240109,105900,66375717,399,399,399,399,0
|
|
20240109,105800,66375717,399,399,399,399,7000
|
|
20240109,105700,63582717,400,400,400,399,220
|
|
20240109,105600,63494837,400,400,400,400,1000
|
|
20240109,105500,63094837,399,399,399,399,0
|
|
20240109,105400,63094837,399,399,399,399,31
|
|
20240109,105300,63082468,399,399,399,399,4
|
|
20240109,105200,63080872,399,399,399,399,72
|
|
20240109,105100,63052144,399,399,399,399,580
|
|
20240109,105000,62820724,399,399,399,399,0
|
|
20240109,104900,62820724,399,399,399,399,0
|
|
20240109,104800,62820724,399,399,399,399,52
|
|
20240109,104700,62799976,399,399,399,399,0
|
|
20240109,104600,62799976,399,399,399,399,800
|
|
20240109,104500,62480776,399,399,399,399,0
|
|
20240109,104400,62480776,399,399,399,399,0
|
|
20240109,104300,62480776,399,399,399,399,200
|
|
20240109,104200,62400976,399,400,400,399,101
|
|
20240109,104100,62360676,400,400,400,400,1
|
|
20240109,104000,62360276,400,400,400,400,0
|
|
20240109,103900,62360276,400,400,400,400,0
|
|
20240109,103800,62360276,400,400,400,400,0
|
|
20240109,103700,62360276,400,400,400,400,6
|
|
20240109,103600,62357876,400,400,400,400,1
|
|
20240109,103500,62357476,399,399,399,399,355
|
|
20240109,103400,62215831,399,399,399,399,214
|
|
20240109,103300,62130445,400,399,400,399,727
|
|
20240109,103200,61839895,398,398,398,398,0
|
|
20240109,103100,61839895,398,398,398,398,0
|
|
20240109,103000,61839895,398,398,398,398,1300
|
|
20240109,102900,61322495,398,398,398,398,0
|
|
20240109,102800,61322495,398,398,398,398,0
|
|
20240109,102700,61322495,398,398,398,398,0
|
|
20240109,102600,61322495,398,398,398,398,0
|
|
20240109,102500,61322495,398,398,398,398,986
|
|
20240109,102400,60930067,398,398,398,398,0
|
|
20240109,102300,60930067,398,398,398,398,0
|
|
20240109,102200,60930067,398,398,398,398,0
|
|
20240109,102100,60930067,398,398,398,398,0
|
|
20240109,102000,60930067,398,398,398,398,0
|
|
20240109,101900,60930067,398,398,398,398,250
|
|
20240109,101800,60830567,400,400,400,400,240
|
|
20240109,101700,60734567,400,400,400,400,852
|
|
20240109,101600,60393767,399,399,399,394,43185
|
|
20240109,101500,43265604,400,400,400,399,9408
|
|
20240109,101400,39510905,401,401,401,401,0
|
|
20240109,101300,39510905,401,401,401,401,4987
|
|
20240109,101200,37511118,401,401,401,401,0
|
|
20240109,101100,37511118,401,400,401,400,4802
|
|
20240109,101000,35590217,400,400,400,400,150
|
|
20240109,100900,35530217,399,400,400,399,1500
|
|
20240109,100800,34930464,400,400,400,400,0
|
|
20240109,100700,34930464,400,400,400,400,0
|
|
20240109,100600,34930464,400,400,400,400,0
|
|
20240109,100500,34930464,400,400,400,400,851
|
|
20240109,100400,34590064,399,401,401,399,1340
|
|
20240109,100300,34054710,401,401,401,401,500
|
|
20240109,100200,33854210,401,401,401,401,0
|
|
20240109,100100,33854210,401,401,401,401,1000
|
|
20240109,100000,33453210,401,401,401,401,0
|
|
20240109,095900,33453210,401,401,401,401,0
|
|
20240109,095800,33453210,401,401,401,401,0
|
|
20240109,095700,33453210,401,401,401,401,0
|
|
20240109,095600,33453210,401,401,401,401,0
|
|
20240109,095500,33453210,401,401,401,401,0
|
|
20240109,095400,33453210,401,401,401,401,0
|
|
20240109,095300,33453210,401,401,401,401,2141
|
|
20240109,095200,32594669,401,401,401,401,2
|
|
20240109,095100,32593867,400,400,400,400,620
|
|
20240109,095000,32345867,401,401,401,401,0
|
|
20240109,094900,32345867,401,401,401,401,0
|
|
20240109,094800,32345867,401,401,401,401,0
|
|
20240109,094700,32345867,401,401,401,401,0
|
|
20240109,094600,32345867,401,401,401,400,1101
|
|
20240109,094500,31904866,401,401,401,401,624
|
|
20240109,094400,31654642,401,401,401,401,0
|
|
20240109,094300,31654642,401,401,401,401,110
|
|
20240109,094200,31610532,400,400,400,400,4787
|
|
20240109,094100,29695732,400,400,400,400,0
|
|
20240109,094000,29695732,400,400,400,400,10
|
|
20240109,093900,29691732,400,400,400,400,33
|
|
20240109,093800,29678532,400,400,400,399,8
|
|
20240109,093700,29675335,400,400,400,400,22
|
|
20240109,093600,29666535,400,400,400,400,1442
|
|
20240109,093500,29089735,401,401,401,401,0
|
|
20240109,093400,29089735,401,401,401,401,0
|
|
20240109,093300,29089735,401,401,401,401,143
|
|
20240109,093200,29032392,401,401,401,401,0
|
|
20240109,093100,29032392,401,401,401,401,1080
|
|
20240109,093000,28599312,401,401,401,401,2
|
|
20240109,092900,28598510,402,402,402,402,3
|
|
20240109,092800,28597304,403,404,404,403,12
|
|
20240109,092700,28592462,405,405,405,405,0
|
|
20240109,092600,28592462,405,405,405,405,0
|
|
20240109,092500,28592462,405,405,405,405,0
|
|
20240109,092400,28592462,405,405,405,405,1000
|
|
20240109,092300,28187462,405,404,405,404,1713
|
|
20240109,092200,27495050,404,399,407,399,41944
|
|
20240109,092100,10551898,399,399,399,399,0
|
|
20240109,092000,10551898,399,399,399,399,0
|
|
20240109,091900,10551898,399,399,399,399,106
|
|
20240109,091800,10509604,399,399,399,399,0
|
|
20240109,091700,10509604,399,399,399,398,262
|
|
20240109,091600,10405269,400,400,400,400,1
|
|
20240109,091500,10404869,400,399,400,399,1500
|
|
20240109,091400,9805330,400,400,400,400,5
|
|
20240109,091300,9803330,400,400,400,400,130
|
|
20240109,091200,9751330,400,400,400,400,12
|
|
20240109,091100,9746530,400,400,400,400,10
|
|
20240109,091000,9742530,400,400,400,400,31
|
|
20240109,090900,9730130,398,401,401,398,1220
|
|
20240109,090800,9243148,401,401,401,401,0
|
|
20240109,090700,9243148,401,400,401,399,11922
|
|
20240109,090600,4474426,399,399,399,399,2001
|
|
20240109,090500,3676027,398,398,398,398,0
|
|
20240109,090400,3676027,398,398,398,398,6000
|
|
20240109,090300,1288027,398,402,402,398,1074
|
|
20240109,090200,860279,398,398,398,398,1
|
|
20240109,090100,859881,398,399,399,398,2000
|
|
20240109,090000,63680,398,398,398,398,160
|