618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240809,191500,11397860,3275,3275,3275,3275,653
|
||
|
|
20240809,191400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,191300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,191200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,191100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,191000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,190900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,190800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,190700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,190600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,190500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,190400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,190300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,190200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,190100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,190000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,185900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,185800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,185700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,185600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,185500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,185400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,185300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,185200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,185100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,185000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,184900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,184800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,184700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,184600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,184500,11397860,3275,3275,3275,3275,653
|
||
|
|
20240809,184400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,184300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,184200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,184100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,184000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,183900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,183800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,183700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,183600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,183500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,183400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,183300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,183200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,183100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,183000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,182900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,182800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,182700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,182600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,182500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,182400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,182300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,182200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,182100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,182000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,181900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,181800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,181700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,181600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,181500,11397860,3275,3275,3275,3275,653
|
||
|
|
20240809,181400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,181300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,181200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,181100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,181000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,180900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,180800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,180700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,180600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,180500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,180400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,180300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,180200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,180100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,180000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,175900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,175800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,175700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,175600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,175500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,175400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,175300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,175200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,175100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,175000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,174900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,174800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,174700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,174600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,174500,11397860,3275,3275,3275,3275,653
|
||
|
|
20240809,174400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,174300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,174200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,174100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,174000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,173900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,173800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,173700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,173600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,173500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,173400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,173300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,173200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,173100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,173000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,172900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,172800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,172700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,172600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,172500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,172400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,172300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,172200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,172100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,172000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,171900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,171800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,171700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,171600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,171500,11397860,3275,3275,3275,3275,653
|
||
|
|
20240809,171400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,171300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,171200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,171100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,171000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,170900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,170800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,170700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,170600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,170500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,170400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,170300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,170200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,170100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,170000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,165900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,165800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,165700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,165600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,165500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,165400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,165300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,165200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,165100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,165000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,164900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,164800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,164700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,164600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,164500,11397860,3275,3275,3275,3275,653
|
||
|
|
20240809,164400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,164300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,164200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,164100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,164000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,163900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,163800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,163700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,163600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,163500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,163400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,163300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,163200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,163100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,163000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,162900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,162800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,162700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,162600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,162500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,162400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,162300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,162200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,162100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,162000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,161900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,161800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,161700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,161600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,161500,11397860,3275,3275,3275,3275,653
|
||
|
|
20240809,161400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,161300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,161200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,161100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,161000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,160900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,160800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,160700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,160600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,160500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,160400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,160300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,160200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,160100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,160000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,155900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,155800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,155700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,155600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,155500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,155400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,155300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,155200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,155100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,155000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,154900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,154800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,154700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,154600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,154500,11397860,3275,3275,3275,3275,653
|
||
|
|
20240809,154400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,154300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,154200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,154100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,154000,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,153900,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,153800,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,153700,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,153600,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,153500,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,153400,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,153300,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,153200,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,153100,11397860,3275,3275,3275,3275,0
|
||
|
|
20240809,153000,11397860,3275,3275,3275,3275,653
|
||
|
|
20240809,152900,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,152800,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,152700,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,152600,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,152500,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,152400,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,152300,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,152200,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,152100,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,152000,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,151900,9259285,3280,3280,3280,3280,0
|
||
|
|
20240809,151800,9259285,3280,3310,3310,3280,2
|
||
|
|
20240809,151700,9252695,3295,3295,3295,3295,0
|
||
|
|
20240809,151600,9252695,3295,3295,3295,3295,0
|
||
|
|
20240809,151500,9252695,3295,3295,3295,3295,0
|
||
|
|
20240809,151400,9252695,3295,3295,3295,3295,0
|
||
|
|
20240809,151300,9252695,3295,3295,3295,3295,19
|
||
|
|
20240809,151200,9190090,3295,3295,3295,3295,0
|
||
|
|
20240809,151100,9190090,3295,3295,3295,3295,0
|
||
|
|
20240809,151000,9190090,3295,3295,3295,3295,0
|
||
|
|
20240809,150900,9190090,3295,3295,3295,3295,0
|
||
|
|
20240809,150800,9190090,3295,3295,3295,3295,2
|
||
|
|
20240809,150700,9183500,3275,3275,3275,3275,0
|
||
|
|
20240809,150600,9183500,3275,3275,3275,3275,0
|
||
|
|
20240809,150500,9183500,3275,3275,3275,3275,0
|
||
|
|
20240809,150400,9183500,3275,3275,3275,3275,0
|
||
|
|
20240809,150300,9183500,3275,3275,3275,3275,0
|
||
|
|
20240809,150200,9183500,3275,3275,3275,3275,0
|
||
|
|
20240809,150100,9183500,3275,3275,3275,3275,0
|
||
|
|
20240809,150000,9183500,3275,3275,3275,3275,0
|
||
|
|
20240809,145900,9183500,3275,3290,3290,3275,268
|
||
|
|
20240809,145800,8304990,3290,3290,3290,3290,6
|
||
|
|
20240809,145700,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,145600,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,145500,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,145400,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,145300,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,145200,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,145100,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,145000,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,144900,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,144800,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,144700,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,144600,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,144500,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,144400,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,144300,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,144200,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,144100,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,144000,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,143900,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,143800,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,143700,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,143600,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,143500,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,143400,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,143300,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,143200,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,143100,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,143000,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,142900,8285250,3275,3275,3275,3275,0
|
||
|
|
20240809,142800,8285250,3275,3275,3275,3275,26
|
||
|
|
20240809,142700,8200100,3280,3280,3280,3280,0
|
||
|
|
20240809,142600,8200100,3280,3280,3280,3280,0
|
||
|
|
20240809,142500,8200100,3280,3280,3280,3280,0
|
||
|
|
20240809,142400,8200100,3280,3280,3280,3280,0
|
||
|
|
20240809,142300,8200100,3280,3280,3280,3280,0
|
||
|
|
20240809,142200,8200100,3280,3280,3280,3280,0
|
||
|
|
20240809,142100,8200100,3280,3280,3280,3280,0
|
||
|
|
20240809,142000,8200100,3280,3280,3280,3280,0
|
||
|
|
20240809,141900,8200100,3280,3280,3280,3280,100
|
||
|
|
20240809,141800,7872100,3295,3295,3295,3295,20
|
||
|
|
20240809,141700,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,141600,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,141500,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,141400,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,141300,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,141200,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,141100,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,141000,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,140900,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,140800,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,140700,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,140600,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,140500,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,140400,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,140300,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,140200,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,140100,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,140000,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,135900,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,135800,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,135700,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,135600,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,135500,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,135400,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,135300,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,135200,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,135100,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,135000,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,134900,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,134800,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,134700,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,134600,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,134500,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,134400,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,134300,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,134200,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,134100,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,134000,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,133900,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,133800,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,133700,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,133600,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,133500,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,133400,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,133300,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,133200,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,133100,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,133000,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,132900,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,132800,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,132700,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,132600,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,132500,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,132400,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,132300,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,132200,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,132100,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,132000,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,131900,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,131800,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,131700,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,131600,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,131500,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,131400,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,131300,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,131200,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,131100,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,131000,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,130900,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,130800,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,130700,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,130600,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,130500,7806200,3310,3310,3310,3310,0
|
||
|
|
20240809,130400,7806200,3310,3310,3310,3310,1
|
||
|
|
20240809,130300,7802890,3290,3290,3290,3290,29
|
||
|
|
20240809,130200,7707480,3280,3280,3280,3280,0
|
||
|
|
20240809,130100,7707480,3280,3280,3280,3280,0
|
||
|
|
20240809,130000,7707480,3280,3280,3280,3280,0
|
||
|
|
20240809,125900,7707480,3280,3280,3280,3280,0
|
||
|
|
20240809,125800,7707480,3280,3280,3280,3280,2
|
||
|
|
20240809,125700,7700920,3290,3290,3290,3290,0
|
||
|
|
20240809,125600,7700920,3290,3290,3290,3290,0
|
||
|
|
20240809,125500,7700920,3290,3290,3290,3290,0
|
||
|
|
20240809,125400,7700920,3290,3290,3290,3290,1
|
||
|
|
20240809,125300,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,125200,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,125100,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,125000,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,124900,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,124800,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,124700,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,124600,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,124500,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,124400,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,124300,7697630,3275,3275,3275,3275,0
|
||
|
|
20240809,124200,7697630,3275,3275,3275,3275,73
|
||
|
|
20240809,124100,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,124000,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,123900,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,123800,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,123700,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,123600,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,123500,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,123400,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,123300,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,123200,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,123100,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,123000,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,122900,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,122800,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,122700,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,122600,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,122500,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,122400,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,122300,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,122200,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,122100,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,122000,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,121900,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,121800,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,121700,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,121600,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,121500,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,121400,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,121300,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,121200,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,121100,7458555,3265,3265,3265,3265,0
|
||
|
|
20240809,121000,7458555,3265,3265,3265,3265,50
|
||
|
|
20240809,120900,7295305,3270,3270,3270,3270,0
|
||
|
|
20240809,120800,7295305,3270,3270,3270,3270,0
|
||
|
|
20240809,120700,7295305,3270,3270,3270,3270,0
|
||
|
|
20240809,120600,7295305,3270,3270,3270,3270,2
|
||
|
|
20240809,120500,7288765,3305,3305,3305,3305,0
|
||
|
|
20240809,120400,7288765,3305,3305,3305,3305,0
|
||
|
|
20240809,120300,7288765,3305,3305,3305,3305,0
|
||
|
|
20240809,120200,7288765,3305,3305,3305,3305,0
|
||
|
|
20240809,120100,7288765,3305,3305,3305,3305,0
|
||
|
|
20240809,120000,7288765,3305,3305,3305,3305,0
|
||
|
|
20240809,115900,7288765,3305,3305,3305,3305,1
|
||
|
|
20240809,115800,7285460,3270,3270,3270,3270,0
|
||
|
|
20240809,115700,7285460,3270,3270,3270,3270,0
|
||
|
|
20240809,115600,7285460,3270,3270,3270,3270,0
|
||
|
|
20240809,115500,7285460,3270,3270,3270,3270,1
|
||
|
|
20240809,115400,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,115300,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,115200,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,115100,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,115000,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,114900,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,114800,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,114700,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,114600,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,114500,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,114400,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,114300,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,114200,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,114100,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,114000,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,113900,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,113800,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,113700,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,113600,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,113500,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,113400,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,113300,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,113200,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,113100,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,113000,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,112900,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,112800,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,112700,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,112600,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,112500,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,112400,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,112300,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,112200,7282190,3340,3340,3340,3340,0
|
||
|
|
20240809,112100,7282190,3340,3315,3340,3315,11
|
||
|
|
20240809,112000,7245700,3315,3315,3315,3315,0
|
||
|
|
20240809,111900,7245700,3315,3315,3315,3315,0
|
||
|
|
20240809,111800,7245700,3315,3315,3315,3315,0
|
||
|
|
20240809,111700,7245700,3315,3315,3315,3315,0
|
||
|
|
20240809,111600,7245700,3315,3315,3315,3315,1
|
||
|
|
20240809,111500,7242385,3285,3285,3285,3285,0
|
||
|
|
20240809,111400,7242385,3285,3285,3285,3285,0
|
||
|
|
20240809,111300,7242385,3285,3275,3285,3275,247
|
||
|
|
20240809,111200,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,111100,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,111000,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,110900,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,110800,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,110700,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,110600,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,110500,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,110400,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,110300,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,110200,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,110100,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,110000,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,105900,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,105800,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,105700,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,105600,6431100,3275,3275,3275,3275,0
|
||
|
|
20240809,105500,6431100,3275,3275,3275,3275,1
|
||
|
|
20240809,105400,6427825,3280,3280,3280,3280,0
|
||
|
|
20240809,105300,6427825,3280,3280,3280,3280,0
|
||
|
|
20240809,105200,6427825,3280,3280,3280,3280,0
|
||
|
|
20240809,105100,6427825,3280,3280,3280,3280,0
|
||
|
|
20240809,105000,6427825,3280,3280,3280,3280,0
|
||
|
|
20240809,104900,6427825,3280,3280,3280,3280,0
|
||
|
|
20240809,104800,6427825,3280,3280,3280,3280,0
|
||
|
|
20240809,104700,6427825,3280,3280,3280,3280,0
|
||
|
|
20240809,104600,6427825,3280,3280,3280,3280,0
|
||
|
|
20240809,104500,6427825,3280,3280,3280,3280,0
|
||
|
|
20240809,104400,6427825,3280,3280,3280,3280,5
|
||
|
|
20240809,104300,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,104200,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,104100,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,104000,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,103900,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,103800,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,103700,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,103600,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,103500,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,103400,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,103300,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,103200,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,103100,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,103000,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,102900,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,102800,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,102700,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,102600,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,102500,6411425,3295,3295,3295,3295,0
|
||
|
|
20240809,102400,6411425,3295,3295,3295,3295,5
|
||
|
|
20240809,102300,6394950,3310,3310,3310,3310,0
|
||
|
|
20240809,102200,6394950,3310,3310,3310,3310,0
|
||
|
|
20240809,102100,6394950,3310,3310,3310,3310,0
|
||
|
|
20240809,102000,6394950,3310,3310,3310,3310,0
|
||
|
|
20240809,101900,6394950,3310,3310,3310,3310,0
|
||
|
|
20240809,101800,6394950,3310,3310,3310,3310,0
|
||
|
|
20240809,101700,6394950,3310,3310,3310,3310,0
|
||
|
|
20240809,101600,6394950,3310,3310,3310,3310,1
|
||
|
|
20240809,101500,6391640,3325,3325,3325,3325,0
|
||
|
|
20240809,101400,6391640,3325,3325,3325,3325,0
|
||
|
|
20240809,101300,6391640,3325,3325,3325,3325,0
|
||
|
|
20240809,101200,6391640,3325,3325,3325,3325,0
|
||
|
|
20240809,101100,6391640,3325,3325,3325,3325,0
|
||
|
|
20240809,101000,6391640,3325,3325,3325,3325,0
|
||
|
|
20240809,100900,6391640,3325,3325,3325,3325,1
|
||
|
|
20240809,100800,6388315,3315,3285,3315,3285,15
|
||
|
|
20240809,100700,6338820,3280,3280,3280,3280,0
|
||
|
|
20240809,100600,6338820,3280,3280,3280,3280,0
|
||
|
|
20240809,100500,6338820,3280,3280,3280,3280,0
|
||
|
|
20240809,100400,6338820,3280,3280,3280,3280,0
|
||
|
|
20240809,100300,6338820,3280,3280,3280,3280,69
|
||
|
|
20240809,100200,6112500,3280,3280,3280,3280,1
|
||
|
|
20240809,100100,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,100000,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,095900,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,095800,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,095700,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,095600,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,095500,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,095400,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,095300,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,095200,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,095100,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,095000,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,094900,6109220,3300,3300,3300,3300,0
|
||
|
|
20240809,094800,6109220,3300,3305,3305,3300,37
|
||
|
|
20240809,094700,5987115,3300,3300,3300,3300,4
|
||
|
|
20240809,094600,5973915,3325,3325,3325,3325,0
|
||
|
|
20240809,094500,5973915,3325,3325,3325,3325,0
|
||
|
|
20240809,094400,5973915,3325,3325,3325,3325,0
|
||
|
|
20240809,094300,5973915,3325,3325,3325,3325,0
|
||
|
|
20240809,094200,5973915,3325,3325,3325,3325,1
|
||
|
|
20240809,094100,5970590,3335,3335,3335,3335,0
|
||
|
|
20240809,094000,5970590,3335,3335,3335,3335,0
|
||
|
|
20240809,093900,5970590,3335,3335,3335,3335,0
|
||
|
|
20240809,093800,5970590,3335,3335,3335,3335,0
|
||
|
|
20240809,093700,5970590,3335,3335,3335,3335,0
|
||
|
|
20240809,093600,5970590,3335,3335,3335,3335,0
|
||
|
|
20240809,093500,5970590,3335,3335,3335,3335,0
|
||
|
|
20240809,093400,5970590,3335,3335,3335,3335,0
|
||
|
|
20240809,093300,5970590,3335,3335,3335,3335,0
|
||
|
|
20240809,093200,5970590,3335,3335,3335,3335,0
|
||
|
|
20240809,093100,5970590,3335,3335,3335,3335,1
|
||
|
|
20240809,093000,5967255,3300,3300,3300,3300,0
|
||
|
|
20240809,092900,5967255,3300,3300,3300,3300,18
|
||
|
|
20240809,092800,5907855,3300,3300,3300,3300,0
|
||
|
|
20240809,092700,5907855,3300,3300,3300,3300,0
|
||
|
|
20240809,092600,5907855,3300,3300,3300,3300,0
|
||
|
|
20240809,092500,5907855,3300,3300,3300,3300,4
|
||
|
|
20240809,092400,5894655,3335,3335,3335,3335,0
|
||
|
|
20240809,092300,5894655,3335,3335,3335,3335,0
|
||
|
|
20240809,092200,5894655,3335,3335,3335,3335,0
|
||
|
|
20240809,092100,5894655,3335,3335,3335,3335,0
|
||
|
|
20240809,092000,5894655,3335,3335,3335,3335,0
|
||
|
|
20240809,091900,5894655,3335,3335,3335,3335,0
|
||
|
|
20240809,091800,5894655,3335,3335,3335,3335,0
|
||
|
|
20240809,091700,5894655,3335,3335,3340,3335,1523
|
||
|
|
20240809,091600,815390,3335,3335,3335,3335,0
|
||
|
|
20240809,091500,815390,3335,3335,3335,3335,0
|
||
|
|
20240809,091400,815390,3335,3335,3335,3335,0
|
||
|
|
20240809,091300,815390,3335,3335,3335,3335,0
|
||
|
|
20240809,091200,815390,3335,3335,3335,3335,4
|
||
|
|
20240809,091100,802050,3350,3350,3350,3350,0
|
||
|
|
20240809,091000,802050,3350,3350,3350,3350,0
|
||
|
|
20240809,090900,802050,3350,3350,3350,3350,0
|
||
|
|
20240809,090800,802050,3350,3350,3350,3350,0
|
||
|
|
20240809,090700,802050,3350,3350,3350,3350,0
|
||
|
|
20240809,090600,802050,3350,3350,3350,3350,0
|
||
|
|
20240809,090500,802050,3350,3350,3350,3350,0
|
||
|
|
20240809,090400,802050,3350,3350,3350,3350,0
|
||
|
|
20240809,090300,802050,3350,3350,3350,3350,0
|
||
|
|
20240809,090200,802050,3350,3350,3350,3350,0
|
||
|
|
20240809,090100,802050,3350,3350,3350,3350,1
|
||
|
|
20240809,090000,798700,3260,3260,3260,3260,245
|