604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240902,190100,159431120,6600,6600,6600,6600,119
|
||
|
|
20240902,190000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,185900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,185800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,185700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,185600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,185500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,185400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,185300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,185200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,185100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,185000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,184900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,184800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,184700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,184600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,184500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,184400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,184300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,184200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,184100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,184000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,183900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,183800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,183700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,183600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,183500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,183400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,183300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,183200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,183100,159431120,6600,6600,6600,6600,119
|
||
|
|
20240902,183000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,182900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,182800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,182700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,182600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,182500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,182400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,182300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,182200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,182100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,182000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,181900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,181800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,181700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,181600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,181500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,181400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,181300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,181200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,181100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,181000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,180900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,180800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,180700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,180600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,180500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,180400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,180300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,180200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,180100,159431120,6600,6600,6600,6600,119
|
||
|
|
20240902,180000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,175900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,175800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,175700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,175600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,175500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,175400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,175300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,175200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,175100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,175000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,174900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,174800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,174700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,174600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,174500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,174400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,174300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,174200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,174100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,174000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,173900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,173800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,173700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,173600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,173500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,173400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,173300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,173200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,173100,159431120,6600,6600,6600,6600,119
|
||
|
|
20240902,173000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,172900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,172800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,172700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,172600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,172500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,172400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,172300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,172200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,172100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,172000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,171900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,171800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,171700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,171600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,171500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,171400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,171300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,171200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,171100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,171000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,170900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,170800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,170700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,170600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,170500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,170400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,170300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,170200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,170100,159431120,6600,6600,6600,6600,119
|
||
|
|
20240902,170000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,165900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,165800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,165700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,165600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,165500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,165400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,165300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,165200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,165100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,165000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,164900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,164800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,164700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,164600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,164500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,164400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,164300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,164200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,164100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,164000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,163900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,163800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,163700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,163600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,163500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,163400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,163300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,163200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,163100,159431120,6600,6600,6600,6600,119
|
||
|
|
20240902,163000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,162900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,162800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,162700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,162600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,162500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,162400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,162300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,162200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,162100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,162000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,161900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,161800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,161700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,161600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,161500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,161400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,161300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,161200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,161100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,161000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,160900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,160800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,160700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,160600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,160500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,160400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,160300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,160200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,160100,159431120,6600,6600,6600,6600,119
|
||
|
|
20240902,160000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,155900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,155800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,155700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,155600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,155500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,155400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,155300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,155200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,155100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,155000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,154900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,154800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,154700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,154600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,154500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,154400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,154300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,154200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,154100,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,154000,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,153900,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,153800,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,153700,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,153600,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,153500,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,153400,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,153300,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,153200,159431120,6600,6600,6600,6600,0
|
||
|
|
20240902,153100,159431120,6600,6600,6600,6600,119
|
||
|
|
20240902,153000,159431120,6600,6600,6600,6600,119
|
||
|
|
20240902,152900,158645720,6600,6600,6600,6600,0
|
||
|
|
20240902,152800,158645720,6600,6600,6600,6600,0
|
||
|
|
20240902,152700,158645720,6600,6600,6600,6600,0
|
||
|
|
20240902,152600,158645720,6600,6600,6600,6600,0
|
||
|
|
20240902,152500,158645720,6600,6600,6600,6600,0
|
||
|
|
20240902,152400,158645720,6600,6600,6600,6600,0
|
||
|
|
20240902,152300,158645720,6600,6600,6600,6600,0
|
||
|
|
20240902,152200,158645720,6600,6600,6600,6600,0
|
||
|
|
20240902,152100,158645720,6600,6600,6600,6600,0
|
||
|
|
20240902,152000,158645720,6600,6600,6600,6600,0
|
||
|
|
20240902,151900,158645720,6600,6590,6600,6590,686
|
||
|
|
20240902,151800,154121370,6600,6600,6600,6600,5
|
||
|
|
20240902,151700,154088370,6600,6590,6600,6590,72
|
||
|
|
20240902,151600,153613840,6600,6600,6600,6600,0
|
||
|
|
20240902,151500,153613840,6600,6590,6600,6590,460
|
||
|
|
20240902,151400,150578840,6590,6590,6590,6590,0
|
||
|
|
20240902,151300,150578840,6590,6590,6590,6590,0
|
||
|
|
20240902,151200,150578840,6590,6590,6590,6590,0
|
||
|
|
20240902,151100,150578840,6590,6590,6590,6590,0
|
||
|
|
20240902,151000,150578840,6590,6600,6600,6590,10
|
||
|
|
20240902,150900,150512880,6590,6590,6590,6590,0
|
||
|
|
20240902,150800,150512880,6590,6590,6590,6590,460
|
||
|
|
20240902,150700,147481480,6600,6600,6600,6600,0
|
||
|
|
20240902,150600,147481480,6600,6600,6600,6600,0
|
||
|
|
20240902,150500,147481480,6600,6600,6600,6600,0
|
||
|
|
20240902,150400,147481480,6600,6600,6600,6600,0
|
||
|
|
20240902,150300,147481480,6600,6600,6600,6600,0
|
||
|
|
20240902,150200,147481480,6600,6600,6600,6600,0
|
||
|
|
20240902,150100,147481480,6600,6600,6600,6600,6
|
||
|
|
20240902,150000,147441880,6600,6600,6600,6600,0
|
||
|
|
20240902,145900,147441880,6600,6600,6600,6600,20
|
||
|
|
20240902,145800,147309880,6590,6590,6590,6590,0
|
||
|
|
20240902,145700,147309880,6590,6590,6590,6590,0
|
||
|
|
20240902,145600,147309880,6590,6590,6590,6590,0
|
||
|
|
20240902,145500,147309880,6590,6590,6590,6590,0
|
||
|
|
20240902,145400,147309880,6590,6590,6590,6590,259
|
||
|
|
20240902,145300,145603070,6590,6590,6590,6590,25
|
||
|
|
20240902,145200,145438320,6590,6590,6590,6590,7
|
||
|
|
20240902,145100,145392190,6590,6590,6590,6590,0
|
||
|
|
20240902,145000,145392190,6590,6590,6590,6590,1
|
||
|
|
20240902,144900,145385600,6590,6590,6590,6590,10
|
||
|
|
20240902,144800,145319700,6580,6580,6580,6580,79
|
||
|
|
20240902,144700,144799880,6580,6580,6580,6580,0
|
||
|
|
20240902,144600,144799880,6580,6570,6580,6570,2
|
||
|
|
20240902,144500,144786730,6580,6580,6580,6580,0
|
||
|
|
20240902,144400,144786730,6580,6580,6580,6580,0
|
||
|
|
20240902,144300,144786730,6580,6580,6580,6580,0
|
||
|
|
20240902,144200,144786730,6580,6580,6580,6580,0
|
||
|
|
20240902,144100,144786730,6580,6580,6580,6580,0
|
||
|
|
20240902,144000,144786730,6580,6580,6580,6580,10
|
||
|
|
20240902,143900,144720930,6570,6570,6570,6570,294
|
||
|
|
20240902,143800,142789350,6570,6570,6570,6570,0
|
||
|
|
20240902,143700,142789350,6570,6570,6570,6570,0
|
||
|
|
20240902,143600,142789350,6570,6570,6570,6570,0
|
||
|
|
20240902,143500,142789350,6570,6570,6570,6570,0
|
||
|
|
20240902,143400,142789350,6570,6570,6570,6570,0
|
||
|
|
20240902,143300,142789350,6570,6570,6570,6570,18
|
||
|
|
20240902,143200,142671090,6570,6570,6570,6570,0
|
||
|
|
20240902,143100,142671090,6570,6570,6570,6570,0
|
||
|
|
20240902,143000,142671090,6570,6570,6570,6570,0
|
||
|
|
20240902,142900,142671090,6570,6570,6570,6570,20
|
||
|
|
20240902,142800,142539690,6580,6580,6580,6580,0
|
||
|
|
20240902,142700,142539690,6580,6580,6580,6580,0
|
||
|
|
20240902,142600,142539690,6580,6580,6580,6580,0
|
||
|
|
20240902,142500,142539690,6580,6580,6580,6580,0
|
||
|
|
20240902,142400,142539690,6580,6580,6580,6580,0
|
||
|
|
20240902,142300,142539690,6580,6580,6580,6580,0
|
||
|
|
20240902,142200,142539690,6580,6580,6580,6580,0
|
||
|
|
20240902,142100,142539690,6580,6580,6580,6580,10
|
||
|
|
20240902,142000,142473890,6550,6550,6550,6550,200
|
||
|
|
20240902,141900,141163890,6580,6580,6580,6580,0
|
||
|
|
20240902,141800,141163890,6580,6580,6580,6580,0
|
||
|
|
20240902,141700,141163890,6580,6580,6580,6580,0
|
||
|
|
20240902,141600,141163890,6580,6580,6580,6580,102
|
||
|
|
20240902,141500,140492730,6600,6600,6600,6600,0
|
||
|
|
20240902,141400,140492730,6600,6600,6600,6600,0
|
||
|
|
20240902,141300,140492730,6600,6600,6600,6600,0
|
||
|
|
20240902,141200,140492730,6600,6600,6600,6600,0
|
||
|
|
20240902,141100,140492730,6600,6600,6600,6600,0
|
||
|
|
20240902,141000,140492730,6600,6600,6600,6600,0
|
||
|
|
20240902,140900,140492730,6600,6600,6600,6600,2
|
||
|
|
20240902,140800,140479530,6600,6600,6600,6600,0
|
||
|
|
20240902,140700,140479530,6600,6600,6600,6600,10
|
||
|
|
20240902,140600,140413530,6590,6590,6590,6590,0
|
||
|
|
20240902,140500,140413530,6590,6590,6590,6590,0
|
||
|
|
20240902,140400,140413530,6590,6590,6590,6590,0
|
||
|
|
20240902,140300,140413530,6590,6590,6590,6590,0
|
||
|
|
20240902,140200,140413530,6590,6590,6590,6590,0
|
||
|
|
20240902,140100,140413530,6590,6590,6590,6590,0
|
||
|
|
20240902,140000,140413530,6590,6590,6590,6590,0
|
||
|
|
20240902,135900,140413530,6590,6590,6590,6590,0
|
||
|
|
20240902,135800,140413530,6590,6590,6590,6590,1
|
||
|
|
20240902,135700,140406940,6590,6590,6590,6590,0
|
||
|
|
20240902,135600,140406940,6590,6590,6590,6590,0
|
||
|
|
20240902,135500,140406940,6590,6590,6590,6590,14
|
||
|
|
20240902,135400,140314680,6590,6590,6590,6590,5
|
||
|
|
20240902,135300,140281730,6590,6590,6590,6590,0
|
||
|
|
20240902,135200,140281730,6590,6590,6590,6590,0
|
||
|
|
20240902,135100,140281730,6590,6590,6590,6590,0
|
||
|
|
20240902,135000,140281730,6590,6590,6590,6590,0
|
||
|
|
20240902,134900,140281730,6590,6590,6590,6590,0
|
||
|
|
20240902,134800,140281730,6590,6590,6590,6590,0
|
||
|
|
20240902,134700,140281730,6590,6590,6590,6590,0
|
||
|
|
20240902,134600,140281730,6590,6590,6590,6590,0
|
||
|
|
20240902,134500,140281730,6590,6590,6590,6590,0
|
||
|
|
20240902,134400,140281730,6590,6550,6590,6550,75
|
||
|
|
20240902,134300,139790440,6550,6550,6550,6550,0
|
||
|
|
20240902,134200,139790440,6550,6550,6550,6550,0
|
||
|
|
20240902,134100,139790440,6550,6550,6550,6550,6
|
||
|
|
20240902,134000,139751140,6550,6590,6590,6550,3232
|
||
|
|
20240902,133900,118567690,6600,6600,6600,6590,35
|
||
|
|
20240902,133800,118336730,6630,6630,6630,6630,0
|
||
|
|
20240902,133700,118336730,6630,6630,6630,6630,0
|
||
|
|
20240902,133600,118336730,6630,6630,6630,6630,0
|
||
|
|
20240902,133500,118336730,6630,6630,6630,6630,0
|
||
|
|
20240902,133400,118336730,6630,6630,6630,6630,0
|
||
|
|
20240902,133300,118336730,6630,6630,6630,6630,16
|
||
|
|
20240902,133200,118230650,6630,6630,6630,6630,0
|
||
|
|
20240902,133100,118230650,6630,6630,6630,6630,0
|
||
|
|
20240902,133000,118230650,6630,6630,6630,6630,0
|
||
|
|
20240902,132900,118230650,6630,6630,6630,6630,0
|
||
|
|
20240902,132800,118230650,6630,6630,6630,6630,0
|
||
|
|
20240902,132700,118230650,6630,6630,6630,6630,0
|
||
|
|
20240902,132600,118230650,6630,6630,6630,6630,0
|
||
|
|
20240902,132500,118230650,6630,6630,6630,6630,0
|
||
|
|
20240902,132400,118230650,6630,6630,6630,6630,0
|
||
|
|
20240902,132300,118230650,6630,6630,6630,6630,1
|
||
|
|
20240902,132200,118224020,6610,6610,6610,6610,0
|
||
|
|
20240902,132100,118224020,6610,6610,6610,6610,19
|
||
|
|
20240902,132000,118098430,6610,6610,6610,6610,0
|
||
|
|
20240902,131900,118098430,6610,6610,6610,6610,7
|
||
|
|
20240902,131800,118052160,6610,6600,6610,6600,310
|
||
|
|
20240902,131700,116006140,6600,6600,6600,6600,2
|
||
|
|
20240902,131600,115992940,6590,6590,6590,6590,0
|
||
|
|
20240902,131500,115992940,6590,6590,6590,6590,0
|
||
|
|
20240902,131400,115992940,6590,6590,6590,6590,0
|
||
|
|
20240902,131300,115992940,6590,6590,6590,6590,0
|
||
|
|
20240902,131200,115992940,6590,6590,6590,6590,0
|
||
|
|
20240902,131100,115992940,6590,6590,6590,6590,50
|
||
|
|
20240902,131000,115663440,6600,6600,6600,6600,0
|
||
|
|
20240902,130900,115663440,6600,6600,6600,6600,0
|
||
|
|
20240902,130800,115663440,6600,6600,6600,6600,0
|
||
|
|
20240902,130700,115663440,6600,6600,6600,6600,0
|
||
|
|
20240902,130600,115663440,6600,6600,6600,6600,3
|
||
|
|
20240902,130500,115643640,6570,6570,6570,6570,0
|
||
|
|
20240902,130400,115643640,6570,6570,6570,6570,1
|
||
|
|
20240902,130300,115637070,6590,6570,6590,6570,487
|
||
|
|
20240902,130200,112428340,6560,6560,6560,6560,0
|
||
|
|
20240902,130100,112428340,6560,6560,6560,6560,0
|
||
|
|
20240902,130000,112428340,6560,6560,6560,6560,0
|
||
|
|
20240902,125900,112428340,6560,6560,6560,6560,0
|
||
|
|
20240902,125800,112428340,6560,6560,6560,6560,0
|
||
|
|
20240902,125700,112428340,6560,6560,6560,6560,0
|
||
|
|
20240902,125600,112428340,6560,6560,6560,6560,0
|
||
|
|
20240902,125500,112428340,6560,6570,6570,6560,208
|
||
|
|
20240902,125400,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,125300,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,125200,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,125100,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,125000,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,124900,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,124800,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,124700,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,124600,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,124500,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,124400,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,124300,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,124200,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,124100,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,124000,111063850,6560,6560,6560,6560,0
|
||
|
|
20240902,123900,111063850,6560,6550,6560,6550,169
|
||
|
|
20240902,123800,109956670,6550,6550,6550,6550,19
|
||
|
|
20240902,123700,109832220,6550,6550,6550,6550,163
|
||
|
|
20240902,123600,108764570,6560,6560,6560,6560,0
|
||
|
|
20240902,123500,108764570,6560,6560,6560,6560,411
|
||
|
|
20240902,123400,106068410,6550,6560,6560,6550,95
|
||
|
|
20240902,123300,105446060,6560,6560,6560,6560,0
|
||
|
|
20240902,123200,105446060,6560,6560,6560,6560,2
|
||
|
|
20240902,123100,105432940,6560,6560,6560,6560,20
|
||
|
|
20240902,123000,105301740,6570,6570,6570,6570,0
|
||
|
|
20240902,122900,105301740,6570,6570,6570,6570,0
|
||
|
|
20240902,122800,105301740,6570,6570,6570,6570,3
|
||
|
|
20240902,122700,105282030,6560,6560,6560,6560,6
|
||
|
|
20240902,122600,105242670,6560,6550,6560,6550,5
|
||
|
|
20240902,122500,105209880,6540,6540,6540,6540,0
|
||
|
|
20240902,122400,105209880,6540,6540,6540,6540,1
|
||
|
|
20240902,122300,105203340,6520,6520,6520,6520,0
|
||
|
|
20240902,122200,105203340,6520,6520,6520,6520,0
|
||
|
|
20240902,122100,105203340,6520,6520,6520,6520,0
|
||
|
|
20240902,122000,105203340,6520,6520,6520,6520,0
|
||
|
|
20240902,121900,105203340,6520,6520,6520,6520,20
|
||
|
|
20240902,121800,105072940,6530,6570,6570,6520,2016
|
||
|
|
20240902,121700,91891180,6570,6570,6570,6570,40
|
||
|
|
20240902,121600,91628380,6560,6560,6560,6560,0
|
||
|
|
20240902,121500,91628380,6560,6560,6560,6560,0
|
||
|
|
20240902,121400,91628380,6560,6560,6560,6560,0
|
||
|
|
20240902,121300,91628380,6560,6560,6560,6560,0
|
||
|
|
20240902,121200,91628380,6560,6560,6560,6560,0
|
||
|
|
20240902,121100,91628380,6560,6560,6560,6560,33
|
||
|
|
20240902,121000,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,120900,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,120800,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,120700,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,120600,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,120500,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,120400,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,120300,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,120200,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,120100,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,120000,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,115900,91411900,6560,6560,6560,6560,0
|
||
|
|
20240902,115800,91411900,6560,6570,6570,6560,100
|
||
|
|
20240902,115700,90755870,6550,6550,6550,6550,0
|
||
|
|
20240902,115600,90755870,6550,6550,6550,6550,0
|
||
|
|
20240902,115500,90755870,6550,6550,6550,6550,0
|
||
|
|
20240902,115400,90755870,6550,6550,6550,6550,0
|
||
|
|
20240902,115300,90755870,6550,6550,6550,6550,0
|
||
|
|
20240902,115200,90755870,6550,6550,6550,6550,0
|
||
|
|
20240902,115100,90755870,6550,6560,6560,6550,242
|
||
|
|
20240902,115000,89169670,6570,6570,6570,6570,147
|
||
|
|
20240902,114900,88203880,6580,6580,6580,6580,1
|
||
|
|
20240902,114800,88197300,6580,6580,6580,6580,7
|
||
|
|
20240902,114700,88151240,6580,6580,6580,6580,0
|
||
|
|
20240902,114600,88151240,6580,6580,6580,6580,0
|
||
|
|
20240902,114500,88151240,6580,6580,6580,6580,35
|
||
|
|
20240902,114400,87920940,6580,6580,6580,6580,67
|
||
|
|
20240902,114300,87480080,6590,6590,6590,6590,0
|
||
|
|
20240902,114200,87480080,6590,6590,6590,6590,56
|
||
|
|
20240902,114100,87111040,6590,6590,6590,6590,0
|
||
|
|
20240902,114000,87111040,6590,6590,6590,6590,29
|
||
|
|
20240902,113900,86919930,6590,6590,6590,6590,0
|
||
|
|
20240902,113800,86919930,6590,6590,6590,6590,0
|
||
|
|
20240902,113700,86919930,6590,6590,6590,6590,0
|
||
|
|
20240902,113600,86919930,6590,6590,6590,6590,0
|
||
|
|
20240902,113500,86919930,6590,6590,6590,6590,0
|
||
|
|
20240902,113400,86919930,6590,6590,6590,6590,10
|
||
|
|
20240902,113300,86854030,6600,6600,6600,6600,0
|
||
|
|
20240902,113200,86854030,6600,6600,6600,6600,0
|
||
|
|
20240902,113100,86854030,6600,6600,6600,6600,0
|
||
|
|
20240902,113000,86854030,6600,6600,6600,6600,0
|
||
|
|
20240902,112900,86854030,6600,6570,6600,6570,2
|
||
|
|
20240902,112800,86840860,6550,6550,6550,6550,0
|
||
|
|
20240902,112700,86840860,6550,6550,6550,6550,0
|
||
|
|
20240902,112600,86840860,6550,6550,6550,6550,0
|
||
|
|
20240902,112500,86840860,6550,6550,6550,6550,209
|
||
|
|
20240902,112400,85471910,6550,6580,6580,6550,2700
|
||
|
|
20240902,112300,67750720,6580,6590,6590,6580,201
|
||
|
|
20240902,112200,66427380,6590,6590,6590,6590,0
|
||
|
|
20240902,112100,66427380,6590,6590,6590,6590,0
|
||
|
|
20240902,112000,66427380,6590,6600,6600,6590,419
|
||
|
|
20240902,111900,63663300,6600,6630,6630,6600,27
|
||
|
|
20240902,111800,63484990,6640,6640,6640,6640,1
|
||
|
|
20240902,111700,63478350,6640,6640,6640,6640,1
|
||
|
|
20240902,111600,63471710,6620,6620,6620,6620,0
|
||
|
|
20240902,111500,63471710,6620,6630,6630,6620,215
|
||
|
|
20240902,111400,62048260,6630,6630,6630,6630,0
|
||
|
|
20240902,111300,62048260,6630,6630,6630,6630,0
|
||
|
|
20240902,111200,62048260,6630,6630,6630,6630,0
|
||
|
|
20240902,111100,62048260,6630,6630,6630,6630,0
|
||
|
|
20240902,111000,62048260,6630,6630,6630,6630,0
|
||
|
|
20240902,110900,62048260,6630,6630,6630,6630,0
|
||
|
|
20240902,110800,62048260,6630,6630,6630,6630,0
|
||
|
|
20240902,110700,62048260,6630,6630,6630,6630,0
|
||
|
|
20240902,110600,62048260,6630,6610,6630,6610,351
|
||
|
|
20240902,110500,59721880,6600,6600,6600,6600,0
|
||
|
|
20240902,110400,59721880,6600,6600,6600,6600,103
|
||
|
|
20240902,110300,59042080,6600,6600,6600,6600,0
|
||
|
|
20240902,110200,59042080,6600,6600,6600,6600,1
|
||
|
|
20240902,110100,59035480,6600,6600,6600,6600,2
|
||
|
|
20240902,110000,59022280,6600,6600,6600,6600,0
|
||
|
|
20240902,105900,59022280,6600,6600,6600,6600,0
|
||
|
|
20240902,105800,59022280,6600,6600,6600,6600,0
|
||
|
|
20240902,105700,59022280,6600,6600,6600,6600,0
|
||
|
|
20240902,105600,59022280,6600,6600,6600,6600,0
|
||
|
|
20240902,105500,59022280,6600,6600,6600,6600,0
|
||
|
|
20240902,105400,59022280,6600,6600,6600,6600,0
|
||
|
|
20240902,105300,59022280,6600,6600,6600,6600,0
|
||
|
|
20240902,105200,59022280,6600,6600,6600,6600,500
|
||
|
|
20240902,105100,55722280,6610,6610,6610,6610,0
|
||
|
|
20240902,105000,55722280,6610,6610,6610,6610,6
|
||
|
|
20240902,104900,55682620,6600,6600,6600,6600,0
|
||
|
|
20240902,104800,55682620,6600,6600,6600,6600,0
|
||
|
|
20240902,104700,55682620,6600,6600,6600,6600,0
|
||
|
|
20240902,104600,55682620,6600,6600,6600,6600,0
|
||
|
|
20240902,104500,55682620,6600,6600,6600,6600,122
|
||
|
|
20240902,104400,54877420,6600,6600,6600,6600,0
|
||
|
|
20240902,104300,54877420,6600,6600,6600,6600,0
|
||
|
|
20240902,104200,54877420,6600,6600,6600,6600,300
|
||
|
|
20240902,104100,52897420,6600,6600,6600,6600,0
|
||
|
|
20240902,104000,52897420,6600,6600,6600,6600,4
|
||
|
|
20240902,103900,52871020,6630,6630,6630,6630,2
|
||
|
|
20240902,103800,52857760,6630,6630,6630,6630,0
|
||
|
|
20240902,103700,52857760,6630,6630,6630,6630,0
|
||
|
|
20240902,103600,52857760,6630,6630,6630,6630,1
|
||
|
|
20240902,103500,52851130,6610,6610,6610,6610,136
|
||
|
|
20240902,103400,51952170,6610,6610,6610,6610,0
|
||
|
|
20240902,103300,51952170,6610,6610,6610,6610,0
|
||
|
|
20240902,103200,51952170,6610,6610,6610,6610,0
|
||
|
|
20240902,103100,51952170,6610,6610,6610,6610,0
|
||
|
|
20240902,103000,51952170,6610,6610,6610,6610,101
|
||
|
|
20240902,102900,51284560,6620,6620,6620,6620,0
|
||
|
|
20240902,102800,51284560,6620,6620,6620,6620,2
|
||
|
|
20240902,102700,51271320,6620,6620,6620,6620,1
|
||
|
|
20240902,102600,51264700,6590,6590,6590,6590,0
|
||
|
|
20240902,102500,51264700,6590,6590,6590,6590,0
|
||
|
|
20240902,102400,51264700,6590,6590,6590,6590,0
|
||
|
|
20240902,102300,51264700,6590,6600,6600,6590,295
|
||
|
|
20240902,102200,49320550,6590,6590,6590,6590,3
|
||
|
|
20240902,102100,49300780,6620,6620,6620,6620,3
|
||
|
|
20240902,102000,49280920,6580,6580,6580,6580,242
|
||
|
|
20240902,101900,47688560,6580,6580,6580,6580,2
|
||
|
|
20240902,101800,47675400,6560,6560,6560,6560,0
|
||
|
|
20240902,101700,47675400,6560,6560,6560,6560,0
|
||
|
|
20240902,101600,47675400,6560,6560,6560,6560,0
|
||
|
|
20240902,101500,47675400,6560,6560,6560,6560,0
|
||
|
|
20240902,101400,47675400,6560,6560,6560,6560,7
|
||
|
|
20240902,101300,47629480,6560,6560,6560,6560,0
|
||
|
|
20240902,101200,47629480,6560,6560,6560,6560,0
|
||
|
|
20240902,101100,47629480,6560,6570,6570,6560,475
|
||
|
|
20240902,101000,44512680,6570,6570,6570,6570,55
|
||
|
|
20240902,100900,44151330,6580,6580,6580,6580,0
|
||
|
|
20240902,100800,44151330,6580,6580,6580,6580,5
|
||
|
|
20240902,100700,44118430,6570,6580,6580,6570,94
|
||
|
|
20240902,100600,43500380,6580,6590,6590,6580,30
|
||
|
|
20240902,100500,43302880,6590,6600,6600,6590,50
|
||
|
|
20240902,100400,42973370,6600,6600,6600,6600,0
|
||
|
|
20240902,100300,42973370,6600,6600,6600,6600,25
|
||
|
|
20240902,100200,42808370,6630,6610,6630,6610,16
|
||
|
|
20240902,100100,42702590,6630,6630,6630,6630,0
|
||
|
|
20240902,100000,42702590,6630,6630,6630,6630,24
|
||
|
|
20240902,095900,42543470,6630,6630,6630,6630,0
|
||
|
|
20240902,095800,42543470,6630,6630,6630,6630,0
|
||
|
|
20240902,095700,42543470,6630,6630,6630,6630,0
|
||
|
|
20240902,095600,42543470,6630,6630,6630,6630,1
|
||
|
|
20240902,095500,42536840,6590,6590,6590,6590,0
|
||
|
|
20240902,095400,42536840,6590,6590,6590,6590,30
|
||
|
|
20240902,095300,42339140,6590,6590,6590,6590,120
|
||
|
|
20240902,095200,41548340,6590,6590,6590,6590,1
|
||
|
|
20240902,095100,41541750,6590,6590,6590,6590,0
|
||
|
|
20240902,095000,41541750,6590,6590,6590,6590,0
|
||
|
|
20240902,094900,41541750,6590,6590,6590,6590,0
|
||
|
|
20240902,094800,41541750,6590,6590,6590,6590,0
|
||
|
|
20240902,094700,41541750,6590,6600,6600,6590,2282
|
||
|
|
20240902,094600,26500910,6600,6600,6600,6600,0
|
||
|
|
20240902,094500,26500910,6600,6600,6600,6600,100
|
||
|
|
20240902,094400,25840910,6630,6630,6630,6630,13
|
||
|
|
20240902,094300,25754720,6600,6600,6600,6600,1
|
||
|
|
20240902,094200,25748120,6600,6600,6600,6600,50
|
||
|
|
20240902,094100,25418120,6600,6600,6600,6600,0
|
||
|
|
20240902,094000,25418120,6600,6600,6600,6600,449
|
||
|
|
20240902,093900,22454720,6600,6630,6630,6600,564
|
||
|
|
20240902,093800,18731210,6640,6640,6640,6640,0
|
||
|
|
20240902,093700,18731210,6640,6640,6640,6640,6
|
||
|
|
20240902,093600,18691370,6650,6650,6650,6650,50
|
||
|
|
20240902,093500,18358870,6650,6650,6650,6650,1
|
||
|
|
20240902,093400,18352220,6660,6660,6660,6660,5
|
||
|
|
20240902,093300,18318920,6660,6630,6660,6600,140
|
||
|
|
20240902,093200,17393350,6670,6670,6670,6670,10
|
||
|
|
20240902,093100,17326650,6670,6640,6670,6640,52
|
||
|
|
20240902,093000,16981340,6640,6640,6640,6640,19
|
||
|
|
20240902,092900,16855180,6640,6640,6640,6640,172
|
||
|
|
20240902,092800,15713100,6680,6680,6680,6680,0
|
||
|
|
20240902,092700,15713100,6680,6680,6680,6680,0
|
||
|
|
20240902,092600,15713100,6680,6680,6680,6680,500
|
||
|
|
20240902,092500,12373100,6680,6680,6680,6680,496
|
||
|
|
20240902,092400,9059820,6680,6680,6680,6650,176
|
||
|
|
20240902,092300,7888800,6690,6690,6690,6690,0
|
||
|
|
20240902,092200,7888800,6690,6690,6690,6690,0
|
||
|
|
20240902,092100,7888800,6690,6690,6690,6690,0
|
||
|
|
20240902,092000,7888800,6690,6690,6690,6690,3
|
||
|
|
20240902,091900,7868730,6690,6690,6690,6690,0
|
||
|
|
20240902,091800,7868730,6690,6690,6690,6690,0
|
||
|
|
20240902,091700,7868730,6690,6690,6690,6690,0
|
||
|
|
20240902,091600,7868730,6690,6690,6690,6690,0
|
||
|
|
20240902,091500,7868730,6690,6690,6690,6690,1
|
||
|
|
20240902,091400,7862040,6680,6680,6680,6680,0
|
||
|
|
20240902,091300,7862040,6680,6680,6680,6680,800
|
||
|
|
20240902,091200,2518040,6680,6680,6680,6680,0
|
||
|
|
20240902,091100,2518040,6680,6680,6680,6680,0
|
||
|
|
20240902,091000,2518040,6680,6680,6680,6680,2
|
||
|
|
20240902,090900,2504680,6680,6680,6680,6680,0
|
||
|
|
20240902,090800,2504680,6680,6680,6680,6680,0
|
||
|
|
20240902,090700,2504680,6680,6680,6680,6680,0
|
||
|
|
20240902,090600,2504680,6680,6680,6680,6680,0
|
||
|
|
20240902,090500,2504680,6680,6680,6680,6680,200
|
||
|
|
20240902,090400,1168680,6680,6680,6680,6680,0
|
||
|
|
20240902,090300,1168680,6680,6680,6680,6680,1
|
||
|
|
20240902,090200,1162000,6640,6640,6640,6640,0
|
||
|
|
20240902,090100,1162000,6640,6640,6640,6640,0
|
||
|
|
20240902,090000,1162000,6640,6640,6640,6640,175
|