608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240605,190500,38252795,1169,1169,1169,1169,286
|
||
|
|
20240605,190400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,190300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,190200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,190100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,190000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,185900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,185800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,185700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,185600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,185500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,185400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,185300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,185200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,185100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,185000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,184900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,184800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,184700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,184600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,184500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,184400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,184300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,184200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,184100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,184000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,183900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,183800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,183700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,183600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,183500,38252795,1169,1169,1169,1169,286
|
||
|
|
20240605,183400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,183300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,183200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,183100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,183000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,182900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,182800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,182700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,182600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,182500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,182400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,182300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,182200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,182100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,182000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,181900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,181800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,181700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,181600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,181500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,181400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,181300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,181200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,181100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,181000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,180900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,180800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,180700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,180600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,180500,38252795,1169,1169,1169,1169,286
|
||
|
|
20240605,180400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,180300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,180200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,180100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,180000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,175900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,175800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,175700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,175600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,175500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,175400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,175300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,175200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,175100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,175000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,174900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,174800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,174700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,174600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,174500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,174400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,174300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,174200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,174100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,174000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,173900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,173800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,173700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,173600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,173500,38252795,1169,1169,1169,1169,286
|
||
|
|
20240605,173400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,173300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,173200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,173100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,173000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,172900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,172800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,172700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,172600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,172500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,172400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,172300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,172200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,172100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,172000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,171900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,171800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,171700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,171600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,171500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,171400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,171300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,171200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,171100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,171000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,170900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,170800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,170700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,170600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,170500,38252795,1169,1169,1169,1169,286
|
||
|
|
20240605,170400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,170300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,170200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,170100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,170000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,165900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,165800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,165700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,165600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,165500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,165400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,165300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,165200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,165100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,165000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,164900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,164800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,164700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,164600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,164500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,164400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,164300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,164200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,164100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,164000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,163900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,163800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,163700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,163600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,163500,38252795,1169,1169,1169,1169,286
|
||
|
|
20240605,163400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,163300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,163200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,163100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,163000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,162900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,162800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,162700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,162600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,162500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,162400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,162300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,162200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,162100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,162000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,161900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,161800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,161700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,161600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,161500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,161400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,161300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,161200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,161100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,161000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,160900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,160800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,160700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,160600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,160500,38252795,1169,1169,1169,1169,286
|
||
|
|
20240605,160400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,160300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,160200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,160100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,160000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,155900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,155800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,155700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,155600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,155500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,155400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,155300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,155200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,155100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,155000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,154900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,154800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,154700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,154600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,154500,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,154400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,154300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,154200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,154100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,154000,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,153900,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,153800,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,153700,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,153600,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,153500,38252795,1169,1169,1169,1169,286
|
||
|
|
20240605,153400,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,153300,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,153200,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,153100,38252795,1169,1169,1169,1169,0
|
||
|
|
20240605,153000,38252795,1169,1169,1169,1169,286
|
||
|
|
20240605,152900,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,152800,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,152700,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,152600,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,152500,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,152400,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,152300,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,152200,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,152100,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,152000,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,151900,37918461,1168,1168,1168,1168,0
|
||
|
|
20240605,151800,37918461,1168,1168,1168,1168,76
|
||
|
|
20240605,151700,37829693,1168,1168,1168,1168,0
|
||
|
|
20240605,151600,37829693,1168,1168,1168,1168,2
|
||
|
|
20240605,151500,37827357,1168,1169,1169,1168,702
|
||
|
|
20240605,151400,37007331,1170,1170,1170,1170,0
|
||
|
|
20240605,151300,37007331,1170,1169,1170,1169,5007
|
||
|
|
20240605,151200,31154141,1170,1169,1170,1169,1366
|
||
|
|
20240605,151100,29556954,1169,1169,1169,1169,394
|
||
|
|
20240605,151000,29096368,1169,1170,1170,1169,619
|
||
|
|
20240605,150900,28372159,1170,1170,1170,1170,0
|
||
|
|
20240605,150800,28372159,1170,1170,1170,1170,1100
|
||
|
|
20240605,150700,27085159,1170,1170,1170,1170,0
|
||
|
|
20240605,150600,27085159,1170,1170,1170,1170,0
|
||
|
|
20240605,150500,27085159,1170,1170,1170,1170,0
|
||
|
|
20240605,150400,27085159,1170,1170,1170,1170,0
|
||
|
|
20240605,150300,27085159,1170,1170,1170,1170,0
|
||
|
|
20240605,150200,27085159,1170,1170,1170,1170,0
|
||
|
|
20240605,150100,27085159,1170,1171,1171,1170,147
|
||
|
|
20240605,150000,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,145900,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,145800,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,145700,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,145600,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,145500,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,145400,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,145300,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,145200,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,145100,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,145000,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,144900,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,144800,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,144700,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,144600,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,144500,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,144400,26913158,1178,1178,1178,1178,0
|
||
|
|
20240605,144300,26913158,1178,1178,1178,1178,8
|
||
|
|
20240605,144200,26903734,1178,1178,1178,1178,0
|
||
|
|
20240605,144100,26903734,1178,1178,1178,1178,1
|
||
|
|
20240605,144000,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,143900,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,143800,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,143700,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,143600,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,143500,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,143400,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,143300,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,143200,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,143100,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,143000,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,142900,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,142800,26902556,1168,1168,1168,1168,0
|
||
|
|
20240605,142700,26902556,1168,1174,1174,1168,842
|
||
|
|
20240605,142600,25916953,1180,1180,1180,1180,0
|
||
|
|
20240605,142500,25916953,1180,1180,1180,1180,0
|
||
|
|
20240605,142400,25916953,1180,1180,1180,1180,0
|
||
|
|
20240605,142300,25916953,1180,1180,1180,1180,1
|
||
|
|
20240605,142200,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,142100,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,142000,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,141900,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,141800,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,141700,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,141600,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,141500,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,141400,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,141300,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,141200,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,141100,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,141000,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,140900,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,140800,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,140700,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,140600,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,140500,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,140400,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,140300,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,140200,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,140100,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,140000,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,135900,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,135800,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,135700,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,135600,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,135500,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,135400,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,135300,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,135200,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,135100,25915773,1180,1180,1180,1180,0
|
||
|
|
20240605,135000,25915773,1180,1180,1180,1180,1
|
||
|
|
20240605,134900,25914593,1175,1175,1175,1175,851
|
||
|
|
20240605,134800,24914668,1176,1176,1176,1176,81
|
||
|
|
20240605,134700,24819412,1181,1181,1181,1181,0
|
||
|
|
20240605,134600,24819412,1181,1181,1181,1181,0
|
||
|
|
20240605,134500,24819412,1181,1181,1181,1181,0
|
||
|
|
20240605,134400,24819412,1181,1181,1181,1181,0
|
||
|
|
20240605,134300,24819412,1181,1181,1181,1181,0
|
||
|
|
20240605,134200,24819412,1181,1181,1181,1181,0
|
||
|
|
20240605,134100,24819412,1181,1181,1181,1181,0
|
||
|
|
20240605,134000,24819412,1181,1181,1181,1181,0
|
||
|
|
20240605,133900,24819412,1181,1181,1181,1181,154
|
||
|
|
20240605,133800,24637538,1181,1181,1181,1181,0
|
||
|
|
20240605,133700,24637538,1181,1181,1181,1181,0
|
||
|
|
20240605,133600,24637538,1181,1181,1181,1181,0
|
||
|
|
20240605,133500,24637538,1181,1181,1181,1181,0
|
||
|
|
20240605,133400,24637538,1181,1179,1181,1179,155
|
||
|
|
20240605,133300,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,133200,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,133100,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,133000,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,132900,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,132800,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,132700,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,132600,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,132500,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,132400,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,132300,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,132200,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,132100,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,132000,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,131900,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,131800,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,131700,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,131600,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,131500,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,131400,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,131300,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,131200,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,131100,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,131000,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,130900,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,130800,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,130700,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,130600,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,130500,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,130400,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,130300,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,130200,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,130100,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,130000,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,125900,24454709,1176,1176,1176,1176,0
|
||
|
|
20240605,125800,24454709,1176,1177,1177,1176,3
|
||
|
|
20240605,125700,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,125600,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,125500,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,125400,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,125300,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,125200,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,125100,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,125000,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,124900,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,124800,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,124700,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,124600,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,124500,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,124400,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,124300,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,124200,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,124100,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,124000,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,123900,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,123800,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,123700,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,123600,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,123500,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,123400,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,123300,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,123200,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,123100,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,123000,24451180,1179,1179,1179,1179,0
|
||
|
|
20240605,122900,24451180,1179,1179,1179,1179,7
|
||
|
|
20240605,122800,24442927,1168,1173,1173,1168,600
|
||
|
|
20240605,122700,23740564,1182,1182,1182,1182,0
|
||
|
|
20240605,122600,23740564,1182,1182,1182,1182,0
|
||
|
|
20240605,122500,23740564,1182,1182,1182,1182,0
|
||
|
|
20240605,122400,23740564,1182,1182,1182,1182,4
|
||
|
|
20240605,122300,23735836,1182,1174,1182,1172,1454
|
||
|
|
20240605,122200,22025691,1174,1174,1174,1174,44
|
||
|
|
20240605,122100,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,122000,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,121900,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,121800,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,121700,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,121600,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,121500,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,121400,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,121300,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,121200,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,121100,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,121000,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,120900,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,120800,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,120700,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,120600,21974035,1174,1174,1174,1174,0
|
||
|
|
20240605,120500,21974035,1174,1174,1174,1174,1
|
||
|
|
20240605,120400,21972861,1174,1174,1174,1174,0
|
||
|
|
20240605,120300,21972861,1174,1174,1174,1174,0
|
||
|
|
20240605,120200,21972861,1174,1174,1174,1174,0
|
||
|
|
20240605,120100,21972861,1174,1174,1174,1174,0
|
||
|
|
20240605,120000,21972861,1174,1174,1174,1174,0
|
||
|
|
20240605,115900,21972861,1174,1174,1174,1174,0
|
||
|
|
20240605,115800,21972861,1174,1174,1174,1174,0
|
||
|
|
20240605,115700,21972861,1174,1174,1174,1174,0
|
||
|
|
20240605,115600,21972861,1174,1174,1174,1174,1000
|
||
|
|
20240605,115500,20798861,1174,1175,1175,1174,85
|
||
|
|
20240605,115400,20699069,1175,1175,1175,1175,0
|
||
|
|
20240605,115300,20699069,1175,1175,1175,1175,0
|
||
|
|
20240605,115200,20699069,1175,1175,1175,1175,0
|
||
|
|
20240605,115100,20699069,1175,1175,1175,1175,200
|
||
|
|
20240605,115000,20464069,1182,1182,1182,1182,34
|
||
|
|
20240605,114900,20423881,1182,1182,1182,1182,0
|
||
|
|
20240605,114800,20423881,1182,1182,1182,1182,0
|
||
|
|
20240605,114700,20423881,1182,1182,1182,1182,0
|
||
|
|
20240605,114600,20423881,1182,1182,1182,1182,0
|
||
|
|
20240605,114500,20423881,1182,1182,1182,1182,0
|
||
|
|
20240605,114400,20423881,1182,1182,1182,1182,0
|
||
|
|
20240605,114300,20423881,1182,1182,1182,1182,0
|
||
|
|
20240605,114200,20423881,1182,1181,1182,1181,34
|
||
|
|
20240605,114100,20383701,1182,1182,1182,1182,0
|
||
|
|
20240605,114000,20383701,1182,1182,1182,1182,0
|
||
|
|
20240605,113900,20383701,1182,1182,1182,1182,0
|
||
|
|
20240605,113800,20383701,1182,1182,1182,1182,0
|
||
|
|
20240605,113700,20383701,1182,1182,1182,1182,0
|
||
|
|
20240605,113600,20383701,1182,1182,1182,1182,0
|
||
|
|
20240605,113500,20383701,1182,1182,1182,1182,0
|
||
|
|
20240605,113400,20383701,1182,1181,1182,1181,34
|
||
|
|
20240605,113300,20343544,1181,1181,1181,1181,0
|
||
|
|
20240605,113200,20343544,1181,1181,1181,1181,0
|
||
|
|
20240605,113100,20343544,1181,1181,1181,1181,0
|
||
|
|
20240605,113000,20343544,1181,1181,1181,1181,0
|
||
|
|
20240605,112900,20343544,1181,1181,1181,1181,0
|
||
|
|
20240605,112800,20343544,1181,1181,1181,1181,0
|
||
|
|
20240605,112700,20343544,1181,1181,1181,1181,1
|
||
|
|
20240605,112600,20342363,1182,1181,1182,1181,34
|
||
|
|
20240605,112500,20302176,1181,1181,1181,1181,0
|
||
|
|
20240605,112400,20302176,1181,1181,1181,1181,30
|
||
|
|
20240605,112300,20266746,1181,1181,1181,1181,0
|
||
|
|
20240605,112200,20266746,1181,1181,1181,1181,0
|
||
|
|
20240605,112100,20266746,1181,1181,1181,1181,0
|
||
|
|
20240605,112000,20266746,1181,1181,1181,1181,0
|
||
|
|
20240605,111900,20266746,1181,1181,1181,1181,2
|
||
|
|
20240605,111800,20264384,1182,1181,1182,1181,34
|
||
|
|
20240605,111700,20224214,1181,1181,1181,1181,0
|
||
|
|
20240605,111600,20224214,1181,1181,1181,1181,0
|
||
|
|
20240605,111500,20224214,1181,1181,1181,1181,0
|
||
|
|
20240605,111400,20224214,1181,1181,1181,1181,9
|
||
|
|
20240605,111300,20213585,1181,1181,1181,1181,0
|
||
|
|
20240605,111200,20213585,1181,1181,1181,1181,0
|
||
|
|
20240605,111100,20213585,1181,1181,1181,1181,0
|
||
|
|
20240605,111000,20213585,1181,1180,1181,1180,34
|
||
|
|
20240605,110900,20173457,1172,1172,1172,1172,26
|
||
|
|
20240605,110800,20142985,1181,1181,1181,1181,0
|
||
|
|
20240605,110700,20142985,1181,1181,1181,1181,0
|
||
|
|
20240605,110600,20142985,1181,1181,1181,1181,0
|
||
|
|
20240605,110500,20142985,1181,1181,1181,1181,200
|
||
|
|
20240605,110400,19906785,1181,1181,1181,1181,0
|
||
|
|
20240605,110300,19906785,1181,1181,1181,1181,0
|
||
|
|
20240605,110200,19906785,1181,1181,1181,1181,34
|
||
|
|
20240605,110100,19866631,1180,1180,1180,1180,0
|
||
|
|
20240605,110000,19866631,1180,1180,1180,1180,0
|
||
|
|
20240605,105900,19866631,1180,1180,1180,1180,65
|
||
|
|
20240605,105800,19789931,1180,1180,1180,1180,0
|
||
|
|
20240605,105700,19789931,1180,1180,1180,1180,0
|
||
|
|
20240605,105600,19789931,1180,1180,1180,1180,0
|
||
|
|
20240605,105500,19789931,1180,1180,1180,1180,0
|
||
|
|
20240605,105400,19789931,1180,1180,1180,1180,34
|
||
|
|
20240605,105300,19749811,1180,1180,1180,1180,0
|
||
|
|
20240605,105200,19749811,1180,1180,1180,1180,0
|
||
|
|
20240605,105100,19749811,1180,1180,1180,1180,0
|
||
|
|
20240605,105000,19749811,1180,1180,1180,1180,0
|
||
|
|
20240605,104900,19749811,1180,1180,1180,1180,0
|
||
|
|
20240605,104800,19749811,1180,1180,1180,1180,0
|
||
|
|
20240605,104700,19749811,1180,1180,1180,1180,0
|
||
|
|
20240605,104600,19749811,1180,1180,1180,1180,35
|
||
|
|
20240605,104500,19708511,1180,1180,1180,1180,0
|
||
|
|
20240605,104400,19708511,1180,1180,1180,1180,0
|
||
|
|
20240605,104300,19708511,1180,1180,1180,1180,0
|
||
|
|
20240605,104200,19708511,1180,1180,1180,1180,0
|
||
|
|
20240605,104100,19708511,1180,1180,1180,1180,0
|
||
|
|
20240605,104000,19708511,1180,1180,1180,1180,0
|
||
|
|
20240605,103900,19708511,1180,1180,1180,1180,0
|
||
|
|
20240605,103800,19708511,1180,1180,1180,1180,35
|
||
|
|
20240605,103700,19667211,1166,1166,1166,1166,0
|
||
|
|
20240605,103600,19667211,1166,1166,1166,1166,0
|
||
|
|
20240605,103500,19667211,1166,1166,1166,1166,2100
|
||
|
|
20240605,103400,17218611,1163,1171,1171,1163,4959
|
||
|
|
20240605,103300,11438835,1181,1181,1181,1181,0
|
||
|
|
20240605,103200,11438835,1181,1181,1181,1181,0
|
||
|
|
20240605,103100,11438835,1181,1181,1181,1181,0
|
||
|
|
20240605,103000,11438835,1181,1181,1181,1181,0
|
||
|
|
20240605,102900,11438835,1181,1181,1181,1181,0
|
||
|
|
20240605,102800,11438835,1181,1181,1181,1181,0
|
||
|
|
20240605,102700,11438835,1181,1181,1181,1181,0
|
||
|
|
20240605,102600,11438835,1181,1181,1181,1181,0
|
||
|
|
20240605,102500,11438835,1181,1181,1181,1181,0
|
||
|
|
20240605,102400,11438835,1181,1181,1181,1181,26
|
||
|
|
20240605,102300,11408129,1181,1181,1181,1181,1
|
||
|
|
20240605,102200,11406948,1171,1171,1171,1171,1493
|
||
|
|
20240605,102100,9658645,1171,1171,1171,1171,0
|
||
|
|
20240605,102000,9658645,1171,1171,1171,1171,1
|
||
|
|
20240605,101900,9657474,1169,1169,1169,1169,0
|
||
|
|
20240605,101800,9657474,1169,1169,1169,1169,0
|
||
|
|
20240605,101700,9657474,1169,1169,1169,1169,0
|
||
|
|
20240605,101600,9657474,1169,1169,1169,1169,51
|
||
|
|
20240605,101500,9597855,1171,1171,1171,1171,0
|
||
|
|
20240605,101400,9597855,1171,1171,1171,1171,0
|
||
|
|
20240605,101300,9597855,1171,1171,1171,1171,0
|
||
|
|
20240605,101200,9597855,1171,1171,1171,1171,30
|
||
|
|
20240605,101100,9562725,1171,1171,1171,1171,50
|
||
|
|
20240605,101000,9504175,1171,1171,1171,1171,1
|
||
|
|
20240605,100900,9503004,1171,1171,1171,1171,0
|
||
|
|
20240605,100800,9503004,1171,1171,1171,1171,0
|
||
|
|
20240605,100700,9503004,1171,1171,1171,1171,0
|
||
|
|
20240605,100600,9503004,1171,1171,1171,1171,0
|
||
|
|
20240605,100500,9503004,1171,1171,1171,1171,0
|
||
|
|
20240605,100400,9503004,1171,1171,1171,1171,0
|
||
|
|
20240605,100300,9503004,1171,1171,1171,1171,0
|
||
|
|
20240605,100200,9503004,1171,1171,1171,1171,1
|
||
|
|
20240605,100100,9501833,1171,1171,1171,1171,0
|
||
|
|
20240605,100000,9501833,1171,1171,1171,1171,0
|
||
|
|
20240605,095900,9501833,1171,1171,1171,1171,1
|
||
|
|
20240605,095800,9500662,1171,1171,1171,1171,3
|
||
|
|
20240605,095700,9497149,1171,1171,1171,1171,0
|
||
|
|
20240605,095600,9497149,1171,1171,1171,1171,0
|
||
|
|
20240605,095500,9497149,1171,1171,1171,1171,0
|
||
|
|
20240605,095400,9497149,1171,1171,1171,1171,1
|
||
|
|
20240605,095300,9495978,1171,1171,1171,1171,0
|
||
|
|
20240605,095200,9495978,1171,1171,1171,1171,0
|
||
|
|
20240605,095100,9495978,1171,1171,1171,1171,1
|
||
|
|
20240605,095000,9494807,1171,1171,1171,1171,0
|
||
|
|
20240605,094900,9494807,1171,1168,1171,1168,170
|
||
|
|
20240605,094800,9296244,1168,1171,1171,1168,102
|
||
|
|
20240605,094700,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,094600,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,094500,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,094400,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,094300,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,094200,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,094100,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,094000,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,093900,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,093800,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,093700,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,093600,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,093500,9177102,1176,1176,1176,1176,0
|
||
|
|
20240605,093400,9177102,1176,1176,1176,1176,1
|
||
|
|
20240605,093300,9175926,1176,1176,1176,1176,0
|
||
|
|
20240605,093200,9175926,1176,1176,1176,1176,1
|
||
|
|
20240605,093100,9174750,1167,1167,1167,1167,500
|
||
|
|
20240605,093000,8591250,1170,1170,1170,1170,500
|
||
|
|
20240605,092900,8006250,1170,1170,1170,1170,57
|
||
|
|
20240605,092800,7939560,1170,1172,1172,1170,500
|
||
|
|
20240605,092700,7354138,1180,1180,1180,1180,12
|
||
|
|
20240605,092600,7339978,1172,1175,1175,1172,23
|
||
|
|
20240605,092500,7313016,1182,1182,1182,1182,142
|
||
|
|
20240605,092400,7145172,1182,1182,1182,1182,0
|
||
|
|
20240605,092300,7145172,1182,1182,1182,1182,0
|
||
|
|
20240605,092200,7145172,1182,1182,1182,1182,12
|
||
|
|
20240605,092100,7130988,1182,1182,1182,1182,0
|
||
|
|
20240605,092000,7130988,1182,1180,1182,1180,62
|
||
|
|
20240605,091900,7057804,1182,1182,1182,1182,0
|
||
|
|
20240605,091800,7057804,1182,1182,1182,1182,12
|
||
|
|
20240605,091700,7043620,1182,1182,1182,1182,0
|
||
|
|
20240605,091600,7043620,1182,1182,1182,1182,1
|
||
|
|
20240605,091500,7042438,1164,1164,1164,1164,0
|
||
|
|
20240605,091400,7042438,1164,1164,1164,1164,0
|
||
|
|
20240605,091300,7042438,1164,1176,1176,1164,5200
|
||
|
|
20240605,091200,960120,1183,1183,1183,1183,0
|
||
|
|
20240605,091100,960120,1183,1183,1183,1183,12
|
||
|
|
20240605,091000,945924,1183,1183,1183,1183,0
|
||
|
|
20240605,090900,945924,1183,1183,1183,1183,189
|
||
|
|
20240605,090800,722337,1183,1183,1183,1183,0
|
||
|
|
20240605,090700,722337,1183,1183,1183,1183,12
|
||
|
|
20240605,090600,708141,1183,1183,1183,1183,12
|
||
|
|
20240605,090500,693945,1175,1175,1175,1175,478
|
||
|
|
20240605,090400,132295,1183,1183,1183,1183,12
|
||
|
|
20240605,090300,118099,1183,1183,1183,1183,0
|
||
|
|
20240605,090200,118099,1183,1183,1183,1183,12
|
||
|
|
20240605,090100,103903,1183,1183,1183,1183,0
|
||
|
|
20240605,090000,103903,1183,1180,1183,1180,88
|