629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192600,150060231,404,404,404,404,25010
|
|
20240118,192500,150060231,404,404,404,404,0
|
|
20240118,192400,150060231,404,404,404,404,0
|
|
20240118,192300,150060231,404,404,404,404,0
|
|
20240118,192200,150060231,404,404,404,404,0
|
|
20240118,192100,150060231,404,404,404,404,0
|
|
20240118,192000,150060231,404,404,404,404,0
|
|
20240118,191900,150060231,404,404,404,404,0
|
|
20240118,191800,150060231,404,404,404,404,0
|
|
20240118,191700,150060231,404,404,404,404,0
|
|
20240118,191600,150060231,404,404,404,404,0
|
|
20240118,191500,150060231,404,404,404,404,0
|
|
20240118,191400,150060231,404,404,404,404,0
|
|
20240118,191300,150060231,404,404,404,404,0
|
|
20240118,191200,150060231,404,404,404,404,0
|
|
20240118,191100,150060231,404,404,404,404,0
|
|
20240118,191000,150060231,404,404,404,404,0
|
|
20240118,190900,150060231,404,404,404,404,0
|
|
20240118,190800,150060231,404,404,404,404,0
|
|
20240118,190700,150060231,404,404,404,404,0
|
|
20240118,190600,150060231,404,404,404,404,0
|
|
20240118,190500,150060231,404,404,404,404,0
|
|
20240118,190400,150060231,404,404,404,404,0
|
|
20240118,190300,150060231,404,404,404,404,0
|
|
20240118,190200,150060231,404,404,404,404,0
|
|
20240118,190100,150060231,404,404,404,404,0
|
|
20240118,190000,150060231,404,404,404,404,0
|
|
20240118,185900,150060231,404,404,404,404,0
|
|
20240118,185800,150060231,404,404,404,404,0
|
|
20240118,185700,150060231,404,404,404,404,0
|
|
20240118,185600,150060231,404,404,404,404,25010
|
|
20240118,185500,150060231,404,404,404,404,0
|
|
20240118,185400,150060231,404,404,404,404,0
|
|
20240118,185300,150060231,404,404,404,404,0
|
|
20240118,185200,150060231,404,404,404,404,0
|
|
20240118,185100,150060231,404,404,404,404,0
|
|
20240118,185000,150060231,404,404,404,404,0
|
|
20240118,184900,150060231,404,404,404,404,0
|
|
20240118,184800,150060231,404,404,404,404,0
|
|
20240118,184700,150060231,404,404,404,404,0
|
|
20240118,184600,150060231,404,404,404,404,0
|
|
20240118,184500,150060231,404,404,404,404,0
|
|
20240118,184400,150060231,404,404,404,404,0
|
|
20240118,184300,150060231,404,404,404,404,0
|
|
20240118,184200,150060231,404,404,404,404,0
|
|
20240118,184100,150060231,404,404,404,404,0
|
|
20240118,184000,150060231,404,404,404,404,0
|
|
20240118,183900,150060231,404,404,404,404,0
|
|
20240118,183800,150060231,404,404,404,404,0
|
|
20240118,183700,150060231,404,404,404,404,0
|
|
20240118,183600,150060231,404,404,404,404,0
|
|
20240118,183500,150060231,404,404,404,404,0
|
|
20240118,183400,150060231,404,404,404,404,0
|
|
20240118,183300,150060231,404,404,404,404,0
|
|
20240118,183200,150060231,404,404,404,404,0
|
|
20240118,183100,150060231,404,404,404,404,0
|
|
20240118,183000,150060231,404,404,404,404,0
|
|
20240118,182900,150060231,404,404,404,404,0
|
|
20240118,182800,150060231,404,404,404,404,0
|
|
20240118,182700,150060231,404,404,404,404,0
|
|
20240118,182600,150060231,404,404,404,404,25010
|
|
20240118,182500,150060231,404,404,404,404,0
|
|
20240118,182400,150060231,404,404,404,404,0
|
|
20240118,182300,150060231,404,404,404,404,0
|
|
20240118,182200,150060231,404,404,404,404,0
|
|
20240118,182100,150060231,404,404,404,404,0
|
|
20240118,182000,150060231,404,404,404,404,0
|
|
20240118,181900,150060231,404,404,404,404,0
|
|
20240118,181800,150060231,404,404,404,404,0
|
|
20240118,181700,150060231,404,404,404,404,0
|
|
20240118,181600,150060231,404,404,404,404,0
|
|
20240118,181500,150060231,404,404,404,404,0
|
|
20240118,181400,150060231,404,404,404,404,0
|
|
20240118,181300,150060231,404,404,404,404,0
|
|
20240118,181200,150060231,404,404,404,404,0
|
|
20240118,181100,150060231,404,404,404,404,0
|
|
20240118,181000,150060231,404,404,404,404,0
|
|
20240118,180900,150060231,404,404,404,404,0
|
|
20240118,180800,150060231,404,404,404,404,0
|
|
20240118,180700,150060231,404,404,404,404,0
|
|
20240118,180600,150060231,404,404,404,404,0
|
|
20240118,180500,150060231,404,404,404,404,0
|
|
20240118,180400,150060231,404,404,404,404,0
|
|
20240118,180300,150060231,404,404,404,404,0
|
|
20240118,180200,150060231,404,404,404,404,0
|
|
20240118,180100,150060231,404,404,404,404,0
|
|
20240118,180000,150060231,404,404,404,404,0
|
|
20240118,175900,150060231,404,404,404,404,0
|
|
20240118,175800,150060231,404,404,404,404,0
|
|
20240118,175700,150060231,404,404,404,404,0
|
|
20240118,175600,150060231,404,404,404,404,25010
|
|
20240118,175500,150060231,404,404,404,404,0
|
|
20240118,175400,150060231,404,404,404,404,0
|
|
20240118,175300,150060231,404,404,404,404,0
|
|
20240118,175200,150060231,404,404,404,404,0
|
|
20240118,175100,150060231,404,404,404,404,0
|
|
20240118,175000,150060231,404,404,404,404,0
|
|
20240118,174900,150060231,404,404,404,404,0
|
|
20240118,174800,150060231,404,404,404,404,0
|
|
20240118,174700,150060231,404,404,404,404,0
|
|
20240118,174600,150060231,404,404,404,404,0
|
|
20240118,174500,150060231,404,404,404,404,0
|
|
20240118,174400,150060231,404,404,404,404,0
|
|
20240118,174300,150060231,404,404,404,404,0
|
|
20240118,174200,150060231,404,404,404,404,0
|
|
20240118,174100,150060231,404,404,404,404,0
|
|
20240118,174000,150060231,404,404,404,404,0
|
|
20240118,173900,150060231,404,404,404,404,0
|
|
20240118,173800,150060231,404,404,404,404,0
|
|
20240118,173700,150060231,404,404,404,404,0
|
|
20240118,173600,150060231,404,404,404,404,0
|
|
20240118,173500,150060231,404,404,404,404,0
|
|
20240118,173400,150060231,404,404,404,404,0
|
|
20240118,173300,150060231,404,404,404,404,0
|
|
20240118,173200,150060231,404,404,404,404,0
|
|
20240118,173100,150060231,404,404,404,404,0
|
|
20240118,173000,150060231,404,404,404,404,0
|
|
20240118,172900,150060231,404,404,404,404,0
|
|
20240118,172800,150060231,404,404,404,404,0
|
|
20240118,172700,150060231,404,404,404,404,0
|
|
20240118,172600,150060231,404,404,404,404,25010
|
|
20240118,172500,150060231,404,404,404,404,0
|
|
20240118,172400,150060231,404,404,404,404,0
|
|
20240118,172300,150060231,404,404,404,404,0
|
|
20240118,172200,150060231,404,404,404,404,0
|
|
20240118,172100,150060231,404,404,404,404,0
|
|
20240118,172000,150060231,404,404,404,404,0
|
|
20240118,171900,150060231,404,404,404,404,0
|
|
20240118,171800,150060231,404,404,404,404,0
|
|
20240118,171700,150060231,404,404,404,404,0
|
|
20240118,171600,150060231,404,404,404,404,0
|
|
20240118,171500,150060231,404,404,404,404,0
|
|
20240118,171400,150060231,404,404,404,404,0
|
|
20240118,171300,150060231,404,404,404,404,0
|
|
20240118,171200,150060231,404,404,404,404,0
|
|
20240118,171100,150060231,404,404,404,404,0
|
|
20240118,171000,150060231,404,404,404,404,0
|
|
20240118,170900,150060231,404,404,404,404,0
|
|
20240118,170800,150060231,404,404,404,404,0
|
|
20240118,170700,150060231,404,404,404,404,0
|
|
20240118,170600,150060231,404,404,404,404,0
|
|
20240118,170500,150060231,404,404,404,404,0
|
|
20240118,170400,150060231,404,404,404,404,0
|
|
20240118,170300,150060231,404,404,404,404,0
|
|
20240118,170200,150060231,404,404,404,404,0
|
|
20240118,170100,150060231,404,404,404,404,0
|
|
20240118,170000,150060231,404,404,404,404,0
|
|
20240118,165900,150060231,404,404,404,404,0
|
|
20240118,165800,150060231,404,404,404,404,0
|
|
20240118,165700,150060231,404,404,404,404,0
|
|
20240118,165600,150060231,404,404,404,404,25010
|
|
20240118,165500,150060231,404,404,404,404,0
|
|
20240118,165400,150060231,404,404,404,404,0
|
|
20240118,165300,150060231,404,404,404,404,0
|
|
20240118,165200,150060231,404,404,404,404,0
|
|
20240118,165100,150060231,404,404,404,404,0
|
|
20240118,165000,150060231,404,404,404,404,0
|
|
20240118,164900,150060231,404,404,404,404,0
|
|
20240118,164800,150060231,404,404,404,404,0
|
|
20240118,164700,150060231,404,404,404,404,0
|
|
20240118,164600,150060231,404,404,404,404,0
|
|
20240118,164500,150060231,404,404,404,404,0
|
|
20240118,164400,150060231,404,404,404,404,0
|
|
20240118,164300,150060231,404,404,404,404,0
|
|
20240118,164200,150060231,404,404,404,404,0
|
|
20240118,164100,150060231,404,404,404,404,0
|
|
20240118,164000,150060231,404,404,404,404,0
|
|
20240118,163900,150060231,404,404,404,404,0
|
|
20240118,163800,150060231,404,404,404,404,0
|
|
20240118,163700,150060231,404,404,404,404,0
|
|
20240118,163600,150060231,404,404,404,404,0
|
|
20240118,163500,150060231,404,404,404,404,0
|
|
20240118,163400,150060231,404,404,404,404,0
|
|
20240118,163300,150060231,404,404,404,404,0
|
|
20240118,163200,150060231,404,404,404,404,0
|
|
20240118,163100,150060231,404,404,404,404,0
|
|
20240118,163000,150060231,404,404,404,404,0
|
|
20240118,162900,150060231,404,404,404,404,0
|
|
20240118,162800,150060231,404,404,404,404,0
|
|
20240118,162700,150060231,404,404,404,404,0
|
|
20240118,162600,150060231,404,404,404,404,25010
|
|
20240118,162500,150060231,404,404,404,404,0
|
|
20240118,162400,150060231,404,404,404,404,0
|
|
20240118,162300,150060231,404,404,404,404,0
|
|
20240118,162200,150060231,404,404,404,404,0
|
|
20240118,162100,150060231,404,404,404,404,0
|
|
20240118,162000,150060231,404,404,404,404,0
|
|
20240118,161900,150060231,404,404,404,404,0
|
|
20240118,161800,150060231,404,404,404,404,0
|
|
20240118,161700,150060231,404,404,404,404,0
|
|
20240118,161600,150060231,404,404,404,404,0
|
|
20240118,161500,150060231,404,404,404,404,0
|
|
20240118,161400,150060231,404,404,404,404,0
|
|
20240118,161300,150060231,404,404,404,404,0
|
|
20240118,161200,150060231,404,404,404,404,0
|
|
20240118,161100,150060231,404,404,404,404,0
|
|
20240118,161000,150060231,404,404,404,404,0
|
|
20240118,160900,150060231,404,404,404,404,0
|
|
20240118,160800,150060231,404,404,404,404,0
|
|
20240118,160700,150060231,404,404,404,404,0
|
|
20240118,160600,150060231,404,404,404,404,0
|
|
20240118,160500,150060231,404,404,404,404,0
|
|
20240118,160400,150060231,404,404,404,404,0
|
|
20240118,160300,150060231,404,404,404,404,0
|
|
20240118,160200,150060231,404,404,404,404,0
|
|
20240118,160100,150060231,404,404,404,404,0
|
|
20240118,160000,150060231,404,404,404,404,0
|
|
20240118,155900,150060231,404,404,404,404,0
|
|
20240118,155800,150060231,404,404,404,404,0
|
|
20240118,155700,150060231,404,404,404,404,0
|
|
20240118,155600,150060231,404,404,404,404,25010
|
|
20240118,155500,150060231,404,404,404,404,0
|
|
20240118,155400,150060231,404,404,404,404,0
|
|
20240118,155300,150060231,404,404,404,404,0
|
|
20240118,155200,150060231,404,404,404,404,0
|
|
20240118,155100,150060231,404,404,404,404,0
|
|
20240118,155000,150060231,404,404,404,404,0
|
|
20240118,154900,150060231,404,404,404,404,0
|
|
20240118,154800,150060231,404,404,404,404,0
|
|
20240118,154700,150060231,404,404,404,404,0
|
|
20240118,154600,150060231,404,404,404,404,0
|
|
20240118,154500,150060231,404,404,404,404,0
|
|
20240118,154400,150060231,404,404,404,404,0
|
|
20240118,154300,150060231,404,404,404,404,0
|
|
20240118,154200,150060231,404,404,404,404,0
|
|
20240118,154100,150060231,404,404,404,404,0
|
|
20240118,154000,150060231,404,404,404,404,0
|
|
20240118,153900,150060231,404,404,404,404,0
|
|
20240118,153800,150060231,404,404,404,404,0
|
|
20240118,153700,150060231,404,404,404,404,0
|
|
20240118,153600,150060231,404,404,404,404,0
|
|
20240118,153500,150060231,404,404,404,404,0
|
|
20240118,153400,150060231,404,404,404,404,0
|
|
20240118,153300,150060231,404,404,404,404,0
|
|
20240118,153200,150060231,404,404,404,404,0
|
|
20240118,153100,150060231,404,404,404,404,0
|
|
20240118,153000,150060231,404,404,404,404,25010
|
|
20240118,152900,139956191,406,406,406,406,0
|
|
20240118,152800,139956191,406,406,406,406,0
|
|
20240118,152700,139956191,406,406,406,406,0
|
|
20240118,152600,139956191,406,406,406,406,0
|
|
20240118,152500,139956191,406,406,406,406,0
|
|
20240118,152400,139956191,406,406,406,406,0
|
|
20240118,152300,139956191,406,406,406,406,0
|
|
20240118,152200,139956191,406,406,406,406,0
|
|
20240118,152100,139956191,406,406,406,406,0
|
|
20240118,152000,139956191,406,406,406,406,0
|
|
20240118,151900,139956191,406,406,406,406,3931
|
|
20240118,151800,138360205,406,405,406,405,3611
|
|
20240118,151700,136897749,405,405,405,405,0
|
|
20240118,151600,136897749,405,405,405,405,0
|
|
20240118,151500,136897749,405,405,405,404,1252
|
|
20240118,151400,136391939,404,404,404,404,0
|
|
20240118,151300,136391939,404,404,404,404,0
|
|
20240118,151200,136391939,404,404,404,404,300
|
|
20240118,151100,136270739,405,405,405,405,0
|
|
20240118,151000,136270739,405,405,405,405,36
|
|
20240118,150900,136256159,405,405,405,405,3704
|
|
20240118,150800,134756039,405,405,405,405,0
|
|
20240118,150700,134756039,405,405,405,405,0
|
|
20240118,150600,134756039,405,405,405,405,0
|
|
20240118,150500,134756039,405,405,405,405,0
|
|
20240118,150400,134756039,405,405,405,405,20
|
|
20240118,150300,134747939,405,405,405,405,0
|
|
20240118,150200,134747939,405,405,405,405,0
|
|
20240118,150100,134747939,405,405,405,405,0
|
|
20240118,150000,134747939,405,405,405,405,0
|
|
20240118,145900,134747939,405,405,405,405,0
|
|
20240118,145800,134747939,405,405,405,405,0
|
|
20240118,145700,134747939,405,405,405,405,0
|
|
20240118,145600,134747939,405,405,405,405,10
|
|
20240118,145500,134743889,405,405,405,405,189
|
|
20240118,145400,134667344,405,405,405,405,2
|
|
20240118,145300,134666534,403,403,403,403,1237
|
|
20240118,145200,134168023,403,403,403,403,0
|
|
20240118,145100,134168023,403,403,403,403,0
|
|
20240118,145000,134168023,403,404,405,403,2006
|
|
20240118,144900,133355615,403,403,403,403,0
|
|
20240118,144800,133355615,403,403,403,403,0
|
|
20240118,144700,133355615,403,403,403,403,0
|
|
20240118,144600,133355615,403,403,403,403,4590
|
|
20240118,144500,131505845,403,403,403,403,0
|
|
20240118,144400,131505845,403,403,403,403,0
|
|
20240118,144300,131505845,403,403,403,403,0
|
|
20240118,144200,131505845,403,403,403,403,0
|
|
20240118,144100,131505845,403,403,403,403,0
|
|
20240118,144000,131505845,403,403,403,403,0
|
|
20240118,143900,131505845,403,403,403,403,172
|
|
20240118,143800,131436529,403,403,403,403,0
|
|
20240118,143700,131436529,403,403,403,403,68
|
|
20240118,143600,131409125,402,402,402,402,0
|
|
20240118,143500,131409125,402,402,402,402,0
|
|
20240118,143400,131409125,402,402,402,402,2500
|
|
20240118,143300,130404125,403,403,403,403,0
|
|
20240118,143200,130404125,403,403,403,403,0
|
|
20240118,143100,130404125,403,403,403,403,0
|
|
20240118,143000,130404125,403,403,403,403,0
|
|
20240118,142900,130404125,403,403,403,403,0
|
|
20240118,142800,130404125,403,403,403,403,0
|
|
20240118,142700,130404125,403,403,403,403,0
|
|
20240118,142600,130404125,403,403,403,403,0
|
|
20240118,142500,130404125,403,403,403,403,0
|
|
20240118,142400,130404125,403,403,403,403,0
|
|
20240118,142300,130404125,403,403,403,403,0
|
|
20240118,142200,130404125,403,403,403,403,0
|
|
20240118,142100,130404125,403,403,403,403,0
|
|
20240118,142000,130404125,403,403,403,403,0
|
|
20240118,141900,130404125,403,403,403,403,178
|
|
20240118,141800,130332391,403,403,403,403,3
|
|
20240118,141700,130331182,402,402,402,402,7079
|
|
20240118,141600,127485424,403,402,403,402,2
|
|
20240118,141500,127484619,402,402,403,402,204
|
|
20240118,141400,127402609,403,403,403,403,11
|
|
20240118,141300,127398176,403,403,403,403,50
|
|
20240118,141200,127378026,402,402,402,402,0
|
|
20240118,141100,127378026,402,402,402,402,480
|
|
20240118,141000,127185066,402,402,402,402,0
|
|
20240118,140900,127185066,402,402,402,402,1
|
|
20240118,140800,127184664,403,403,403,403,0
|
|
20240118,140700,127184664,403,403,403,403,0
|
|
20240118,140600,127184664,403,403,403,403,4
|
|
20240118,140500,127183052,403,403,403,403,0
|
|
20240118,140400,127183052,403,403,403,403,11
|
|
20240118,140300,127178619,403,403,403,403,1
|
|
20240118,140200,127178216,401,401,403,401,3445
|
|
20240118,140100,125793328,401,401,401,401,1413
|
|
20240118,140000,125226715,400,400,400,400,0
|
|
20240118,135900,125226715,400,400,400,400,466
|
|
20240118,135800,125040315,400,400,400,400,1
|
|
20240118,135700,125039915,402,401,402,401,2768
|
|
20240118,135600,123927458,400,401,401,400,420
|
|
20240118,135500,123759132,401,401,401,401,2247
|
|
20240118,135400,122858085,402,402,402,402,1
|
|
20240118,135300,122857683,401,401,402,401,2340
|
|
20240118,135200,121919342,402,402,402,402,4000
|
|
20240118,135100,120311342,402,402,402,402,0
|
|
20240118,135000,120311342,402,402,402,402,0
|
|
20240118,134900,120311342,402,402,402,402,0
|
|
20240118,134800,120311342,402,402,402,402,1
|
|
20240118,134700,120310940,402,401,402,400,3004
|
|
20240118,134600,119106336,400,401,401,400,2
|
|
20240118,134500,119105535,400,401,401,400,11
|
|
20240118,134400,119101125,401,401,401,401,53
|
|
20240118,134300,119079872,400,401,401,400,81
|
|
20240118,134200,119047401,401,400,401,400,1864
|
|
20240118,134100,118300516,401,402,402,401,3967
|
|
20240118,134000,116709727,402,402,402,402,1
|
|
20240118,133900,116709325,402,402,402,402,1
|
|
20240118,133800,116708923,402,402,402,402,2013
|
|
20240118,133700,115899697,405,405,405,405,1240
|
|
20240118,133600,115397497,404,404,404,404,18989
|
|
20240118,133500,107725941,405,405,405,405,0
|
|
20240118,133400,107725941,405,405,405,405,0
|
|
20240118,133300,107725941,405,405,405,405,0
|
|
20240118,133200,107725941,405,405,405,405,0
|
|
20240118,133100,107725941,405,405,405,405,0
|
|
20240118,133000,107725941,405,405,405,405,0
|
|
20240118,132900,107725941,405,405,405,405,8
|
|
20240118,132800,107722701,405,405,405,405,0
|
|
20240118,132700,107722701,405,403,405,403,6055
|
|
20240118,132600,105277480,404,404,404,404,0
|
|
20240118,132500,105277480,404,404,404,404,0
|
|
20240118,132400,105277480,404,403,404,403,2002
|
|
20240118,132300,104470672,404,404,404,404,0
|
|
20240118,132200,104470672,404,404,404,404,0
|
|
20240118,132100,104470672,404,403,404,403,34
|
|
20240118,132000,104456969,403,403,403,403,0
|
|
20240118,131900,104456969,403,403,403,403,0
|
|
20240118,131800,104456969,403,402,403,402,13
|
|
20240118,131700,104451742,403,403,403,403,33
|
|
20240118,131600,104438443,403,403,403,402,522
|
|
20240118,131500,104228587,404,403,404,403,13
|
|
20240118,131400,104223346,403,403,403,403,1764
|
|
20240118,131300,103512454,404,404,404,404,0
|
|
20240118,131200,103512454,404,404,404,404,0
|
|
20240118,131100,103512454,404,403,404,403,301
|
|
20240118,131000,103391150,404,404,404,404,3000
|
|
20240118,130900,102179150,404,404,404,404,0
|
|
20240118,130800,102179150,404,404,404,404,52
|
|
20240118,130700,102158142,404,404,404,404,0
|
|
20240118,130600,102158142,404,404,405,404,6041
|
|
20240118,130500,99717575,404,403,404,403,4408
|
|
20240118,130400,97941146,403,403,403,403,4132
|
|
20240118,130300,96275950,403,403,403,403,0
|
|
20240118,130200,96275950,403,402,403,402,5
|
|
20240118,130100,96273939,403,403,403,403,1
|
|
20240118,130000,96273536,403,401,403,401,8719
|
|
20240118,125900,92769323,401,401,401,401,0
|
|
20240118,125800,92769323,401,401,401,401,1
|
|
20240118,125700,92768922,401,401,401,401,0
|
|
20240118,125600,92768922,401,401,401,401,0
|
|
20240118,125500,92768922,401,401,401,401,0
|
|
20240118,125400,92768922,401,401,401,401,21
|
|
20240118,125300,92760501,401,401,401,401,0
|
|
20240118,125200,92760501,401,401,401,401,0
|
|
20240118,125100,92760501,401,401,401,401,14
|
|
20240118,125000,92754887,401,401,401,401,13
|
|
20240118,124900,92749674,401,401,401,401,0
|
|
20240118,124800,92749674,401,401,401,401,0
|
|
20240118,124700,92749674,401,401,401,401,300
|
|
20240118,124600,92629374,401,401,401,401,0
|
|
20240118,124500,92629374,401,401,401,401,2885
|
|
20240118,124400,91472489,401,401,401,401,1116
|
|
20240118,124300,91024973,401,401,401,401,0
|
|
20240118,124200,91024973,401,401,401,401,11
|
|
20240118,124100,91020562,401,401,401,401,0
|
|
20240118,124000,91020562,401,401,401,401,0
|
|
20240118,123900,91020562,401,401,401,401,1
|
|
20240118,123800,91020161,401,401,401,401,1
|
|
20240118,123700,91019760,399,401,401,399,154
|
|
20240118,123600,90958289,401,401,401,401,0
|
|
20240118,123500,90958289,401,401,401,401,45
|
|
20240118,123400,90940244,401,401,401,401,0
|
|
20240118,123300,90940244,401,401,401,401,0
|
|
20240118,123200,90940244,401,401,401,401,0
|
|
20240118,123100,90940244,401,401,401,401,2
|
|
20240118,123000,90939442,402,402,402,402,0
|
|
20240118,122900,90939442,402,402,402,402,0
|
|
20240118,122800,90939442,402,402,402,402,0
|
|
20240118,122700,90939442,402,402,402,402,10
|
|
20240118,122600,90935422,402,402,402,402,0
|
|
20240118,122500,90935422,402,401,402,401,33
|
|
20240118,122400,90922188,399,399,399,399,1
|
|
20240118,122300,90921789,401,401,401,401,0
|
|
20240118,122200,90921789,401,401,401,401,0
|
|
20240118,122100,90921789,401,401,401,401,1
|
|
20240118,122000,90921388,401,400,401,400,1840
|
|
20240118,121900,90184764,399,400,400,399,8337
|
|
20240118,121800,86854943,400,402,402,400,1995
|
|
20240118,121700,86052963,400,400,400,400,237
|
|
20240118,121600,85958163,400,400,400,400,0
|
|
20240118,121500,85958163,400,401,401,400,3387
|
|
20240118,121400,84600236,403,403,403,403,0
|
|
20240118,121300,84600236,403,403,403,403,0
|
|
20240118,121200,84600236,403,403,403,403,0
|
|
20240118,121100,84600236,403,403,403,403,0
|
|
20240118,121000,84600236,403,403,403,403,3
|
|
20240118,120900,84599027,403,403,403,403,0
|
|
20240118,120800,84599027,403,403,403,403,0
|
|
20240118,120700,84599027,403,403,403,403,0
|
|
20240118,120600,84599027,403,403,403,403,0
|
|
20240118,120500,84599027,403,403,403,403,0
|
|
20240118,120400,84599027,403,403,403,403,0
|
|
20240118,120300,84599027,403,403,403,403,0
|
|
20240118,120200,84599027,403,403,403,403,0
|
|
20240118,120100,84599027,403,403,403,403,0
|
|
20240118,120000,84599027,403,403,403,403,0
|
|
20240118,115900,84599027,403,403,403,403,0
|
|
20240118,115800,84599027,403,403,403,403,0
|
|
20240118,115700,84599027,403,403,403,403,0
|
|
20240118,115600,84599027,403,403,403,403,35
|
|
20240118,115500,84584922,403,403,403,403,0
|
|
20240118,115400,84584922,403,403,403,403,0
|
|
20240118,115300,84584922,403,403,403,403,0
|
|
20240118,115200,84584922,403,403,403,403,0
|
|
20240118,115100,84584922,403,403,403,403,0
|
|
20240118,115000,84584922,403,403,403,403,0
|
|
20240118,114900,84584922,403,402,403,400,19646
|
|
20240118,114800,76706938,404,404,404,404,0
|
|
20240118,114700,76706938,404,404,404,404,0
|
|
20240118,114600,76706938,404,404,404,404,519
|
|
20240118,114500,76497262,404,404,404,404,0
|
|
20240118,114400,76497262,404,404,404,404,0
|
|
20240118,114300,76497262,404,404,404,404,0
|
|
20240118,114200,76497262,404,404,404,404,0
|
|
20240118,114100,76497262,404,404,404,404,0
|
|
20240118,114000,76497262,404,404,404,404,0
|
|
20240118,113900,76497262,404,404,404,404,0
|
|
20240118,113800,76497262,404,404,404,404,0
|
|
20240118,113700,76497262,404,404,404,404,1
|
|
20240118,113600,76496858,403,403,403,403,3000
|
|
20240118,113500,75287858,405,405,405,405,0
|
|
20240118,113400,75287858,405,405,405,405,1
|
|
20240118,113300,75287453,405,405,405,405,0
|
|
20240118,113200,75287453,405,405,405,405,0
|
|
20240118,113100,75287453,405,405,405,405,0
|
|
20240118,113000,75287453,405,405,405,405,0
|
|
20240118,112900,75287453,405,405,405,405,0
|
|
20240118,112800,75287453,405,405,405,405,0
|
|
20240118,112700,75287453,405,405,405,405,0
|
|
20240118,112600,75287453,405,405,405,405,0
|
|
20240118,112500,75287453,405,405,405,405,0
|
|
20240118,112400,75287453,405,405,405,405,1
|
|
20240118,112300,75287048,403,403,403,403,241
|
|
20240118,112200,75189925,405,405,405,405,1
|
|
20240118,112100,75189520,402,406,406,402,3721
|
|
20240118,112000,73689846,406,406,406,406,0
|
|
20240118,111900,73689846,406,406,406,406,2
|
|
20240118,111800,73689034,406,406,406,406,0
|
|
20240118,111700,73689034,406,406,406,406,0
|
|
20240118,111600,73689034,406,406,406,406,0
|
|
20240118,111500,73689034,406,406,406,406,3
|
|
20240118,111400,73687816,406,406,406,406,0
|
|
20240118,111300,73687816,406,406,406,406,2
|
|
20240118,111200,73687004,405,405,405,405,20
|
|
20240118,111100,73678904,406,406,406,406,0
|
|
20240118,111000,73678904,406,406,406,406,0
|
|
20240118,110900,73678904,406,406,406,406,1
|
|
20240118,110800,73678498,406,404,406,404,2746
|
|
20240118,110700,72568330,406,406,406,406,6
|
|
20240118,110600,72565894,406,406,406,406,3003
|
|
20240118,110500,71346676,406,406,406,406,0
|
|
20240118,110400,71346676,406,405,406,405,1015
|
|
20240118,110300,70935591,405,405,405,405,997
|
|
20240118,110200,70531806,405,404,405,404,12
|
|
20240118,110100,70526947,405,405,405,405,0
|
|
20240118,110000,70526947,405,405,405,405,0
|
|
20240118,105900,70526947,405,405,405,405,0
|
|
20240118,105800,70526947,405,405,405,405,0
|
|
20240118,105700,70526947,405,404,405,404,201
|
|
20240118,105600,70445742,404,404,404,404,1
|
|
20240118,105500,70445338,403,403,403,403,40
|
|
20240118,105400,70429218,403,403,403,403,1002
|
|
20240118,105300,70025412,403,403,403,403,0
|
|
20240118,105200,70025412,403,403,403,403,0
|
|
20240118,105100,70025412,403,404,404,403,1000
|
|
20240118,105000,69622390,404,405,405,404,2501
|
|
20240118,104900,68611985,404,404,404,404,0
|
|
20240118,104800,68611985,404,404,404,404,0
|
|
20240118,104700,68611985,404,404,404,404,0
|
|
20240118,104600,68611985,404,404,404,404,15
|
|
20240118,104500,68605925,404,405,405,404,1000
|
|
20240118,104400,68201868,405,405,405,405,0
|
|
20240118,104300,68201868,405,406,406,405,3
|
|
20240118,104200,68200651,405,405,405,405,1000
|
|
20240118,104100,67795651,406,406,406,406,1090
|
|
20240118,104000,67353111,406,406,406,406,1
|
|
20240118,103900,67352705,406,406,406,406,400
|
|
20240118,103800,67190305,406,405,406,405,5000
|
|
20240118,103700,65162074,406,406,406,406,0
|
|
20240118,103600,65162074,406,406,406,406,0
|
|
20240118,103500,65162074,406,406,406,404,7007
|
|
20240118,103400,62330226,406,405,406,405,218
|
|
20240118,103300,62241930,405,406,406,405,532
|
|
20240118,103200,62026288,405,405,405,405,1
|
|
20240118,103100,62025883,406,406,406,406,12
|
|
20240118,103000,62021011,406,406,406,406,200
|
|
20240118,102900,61939811,406,406,406,406,0
|
|
20240118,102800,61939811,406,406,406,406,0
|
|
20240118,102700,61939811,406,405,406,405,13
|
|
20240118,102600,61934544,406,406,406,406,0
|
|
20240118,102500,61934544,406,406,406,406,0
|
|
20240118,102400,61934544,406,405,406,405,25
|
|
20240118,102300,61924396,406,406,406,406,0
|
|
20240118,102200,61924396,406,406,406,406,0
|
|
20240118,102100,61924396,406,404,406,404,2
|
|
20240118,102000,61923586,406,406,406,404,565
|
|
20240118,101900,61694216,406,406,407,406,5055
|
|
20240118,101800,59641884,406,406,406,406,0
|
|
20240118,101700,59641884,406,406,406,405,4005
|
|
20240118,101600,58019854,404,404,406,404,53
|
|
20240118,101500,57998440,406,405,406,405,1015
|
|
20240118,101400,57587358,405,405,405,405,19
|
|
20240118,101300,57579663,405,404,406,404,537
|
|
20240118,101200,57362178,406,406,406,406,1
|
|
20240118,101100,57361772,406,405,406,405,7581
|
|
20240118,101000,54291462,405,405,405,405,433
|
|
20240118,100900,54116097,405,404,405,404,2162
|
|
20240118,100800,53242646,404,404,404,404,0
|
|
20240118,100700,53242646,404,404,404,404,115
|
|
20240118,100600,53196186,404,404,404,404,717
|
|
20240118,100500,52906518,404,403,404,403,603
|
|
20240118,100400,52663507,404,403,404,403,1049
|
|
20240118,100300,52240759,404,404,404,403,153
|
|
20240118,100200,52178999,404,404,404,404,12
|
|
20240118,100100,52174151,404,402,404,402,10512
|
|
20240118,100000,47943320,402,401,402,401,230
|
|
20240118,095900,47851086,401,400,401,400,1701
|
|
20240118,095800,47170197,400,400,400,400,3310
|
|
20240118,095700,45846197,400,399,400,399,3001
|
|
20240118,095600,44645798,398,398,398,398,0
|
|
20240118,095500,44645798,398,398,398,398,15
|
|
20240118,095400,44639828,398,398,398,398,0
|
|
20240118,095300,44639828,398,398,398,398,898
|
|
20240118,095200,44282424,399,399,399,399,39
|
|
20240118,095100,44266863,398,399,399,398,3
|
|
20240118,095000,44265668,399,399,399,399,1092
|
|
20240118,094900,43829960,398,398,398,398,6053
|
|
20240118,094800,41420866,398,398,398,398,0
|
|
20240118,094700,41420866,398,398,398,394,29778
|
|
20240118,094600,29641825,400,400,400,400,0
|
|
20240118,094500,29641825,400,400,400,399,1007
|
|
20240118,094400,29240030,398,400,400,398,7
|
|
20240118,094300,29237238,400,400,400,400,0
|
|
20240118,094200,29237238,400,400,400,400,0
|
|
20240118,094100,29237238,400,400,400,400,1
|
|
20240118,094000,29236838,400,400,400,400,0
|
|
20240118,093900,29236838,400,401,401,397,10024
|
|
20240118,093800,25248155,401,401,401,401,244
|
|
20240118,093700,25150311,401,400,401,400,603
|
|
20240118,093600,24909109,400,400,400,400,1
|
|
20240118,093500,24908709,400,400,400,400,99
|
|
20240118,093400,24869109,400,400,400,400,1
|
|
20240118,093300,24868709,400,399,400,399,12
|
|
20240118,093200,24863919,400,400,400,400,0
|
|
20240118,093100,24863919,400,399,400,399,177
|
|
20240118,093000,24793215,399,399,399,399,1
|
|
20240118,092900,24792816,399,399,399,399,3
|
|
20240118,092800,24791619,400,399,400,399,530
|
|
20240118,092700,24579701,399,399,399,399,1002
|
|
20240118,092600,24179903,399,399,399,399,4
|
|
20240118,092500,24178307,399,399,399,399,365
|
|
20240118,092400,24032672,400,400,400,400,0
|
|
20240118,092300,24032672,400,400,400,399,1038
|
|
20240118,092200,23617508,400,400,400,400,1
|
|
20240118,092100,23617108,400,400,400,400,0
|
|
20240118,092000,23617108,400,400,400,398,3
|
|
20240118,091900,23615910,398,400,400,398,3962
|
|
20240118,091800,22033097,401,401,401,401,8
|
|
20240118,091700,22029889,401,401,401,401,77
|
|
20240118,091600,21999012,401,400,401,399,1024
|
|
20240118,091500,21590389,400,400,400,400,21
|
|
20240118,091400,21581989,400,398,400,398,15799
|
|
20240118,091300,15293583,400,400,400,399,8
|
|
20240118,091200,15290389,401,401,401,400,105
|
|
20240118,091100,15248358,402,401,402,400,2421
|
|
20240118,091000,14277275,400,399,400,399,5718
|
|
20240118,090900,11995504,399,398,399,398,29
|
|
20240118,090800,11983954,399,398,399,395,15155
|
|
20240118,090700,5976235,401,402,402,400,802
|
|
20240118,090600,5655432,402,403,403,399,10020
|
|
20240118,090500,1650212,403,403,403,403,106
|
|
20240118,090400,1607494,403,402,403,402,46
|
|
20240118,090300,1589001,401,403,403,401,115
|
|
20240118,090200,1542748,403,403,403,403,55
|
|
20240118,090100,1520583,405,405,405,405,0
|
|
20240118,090000,1520583,405,397,405,397,3830
|