614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240605,191100,131353110,8580,8580,8580,8580,275
|
||
|
|
20240605,191000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,190900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,190800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,190700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,190600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,190500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,190400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,190300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,190200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,190100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,190000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,185900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,185800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,185700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,185600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,185500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,185400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,185300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,185200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,185100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,185000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,184900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,184800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,184700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,184600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,184500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,184400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,184300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,184200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,184100,131353110,8580,8580,8580,8580,275
|
||
|
|
20240605,184000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,183900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,183800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,183700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,183600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,183500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,183400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,183300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,183200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,183100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,183000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,182900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,182800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,182700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,182600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,182500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,182400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,182300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,182200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,182100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,182000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,181900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,181800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,181700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,181600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,181500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,181400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,181300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,181200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,181100,131353110,8580,8580,8580,8580,275
|
||
|
|
20240605,181000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,180900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,180800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,180700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,180600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,180500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,180400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,180300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,180200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,180100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,180000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,175900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,175800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,175700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,175600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,175500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,175400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,175300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,175200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,175100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,175000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,174900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,174800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,174700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,174600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,174500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,174400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,174300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,174200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,174100,131353110,8580,8580,8580,8580,275
|
||
|
|
20240605,174000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,173900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,173800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,173700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,173600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,173500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,173400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,173300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,173200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,173100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,173000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,172900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,172800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,172700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,172600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,172500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,172400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,172300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,172200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,172100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,172000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,171900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,171800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,171700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,171600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,171500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,171400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,171300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,171200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,171100,131353110,8580,8580,8580,8580,275
|
||
|
|
20240605,171000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,170900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,170800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,170700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,170600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,170500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,170400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,170300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,170200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,170100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,170000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,165900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,165800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,165700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,165600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,165500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,165400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,165300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,165200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,165100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,165000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,164900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,164800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,164700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,164600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,164500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,164400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,164300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,164200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,164100,131353110,8580,8580,8580,8580,275
|
||
|
|
20240605,164000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,163900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,163800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,163700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,163600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,163500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,163400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,163300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,163200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,163100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,163000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,162900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,162800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,162700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,162600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,162500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,162400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,162300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,162200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,162100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,162000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,161900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,161800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,161700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,161600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,161500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,161400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,161300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,161200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,161100,131353110,8580,8580,8580,8580,275
|
||
|
|
20240605,161000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,160900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,160800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,160700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,160600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,160500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,160400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,160300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,160200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,160100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,160000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,155900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,155800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,155700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,155600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,155500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,155400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,155300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,155200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,155100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,155000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,154900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,154800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,154700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,154600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,154500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,154400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,154300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,154200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,154100,131353110,8580,8580,8580,8580,275
|
||
|
|
20240605,154000,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,153900,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,153800,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,153700,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,153600,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,153500,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,153400,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,153300,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,153200,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,153100,131353110,8580,8580,8580,8580,0
|
||
|
|
20240605,153000,131353110,8580,8580,8580,8580,275
|
||
|
|
20240605,152900,128993610,8580,8580,8580,8580,0
|
||
|
|
20240605,152800,128993610,8580,8580,8580,8580,0
|
||
|
|
20240605,152700,128993610,8580,8580,8580,8580,0
|
||
|
|
20240605,152600,128993610,8580,8580,8580,8580,0
|
||
|
|
20240605,152500,128993610,8580,8580,8580,8580,0
|
||
|
|
20240605,152400,128993610,8580,8580,8580,8580,0
|
||
|
|
20240605,152300,128993610,8580,8580,8580,8580,0
|
||
|
|
20240605,152200,128993610,8580,8580,8580,8580,0
|
||
|
|
20240605,152100,128993610,8580,8580,8580,8580,0
|
||
|
|
20240605,152000,128993610,8580,8580,8580,8580,0
|
||
|
|
20240605,151900,128993610,8580,8580,8590,8570,43
|
||
|
|
20240605,151800,128624640,8590,8570,8590,8570,341
|
||
|
|
20240605,151700,125699850,8580,8560,8580,8560,101
|
||
|
|
20240605,151600,124834030,8540,8560,8560,8540,20
|
||
|
|
20240605,151500,124663160,8580,8570,8580,8520,102
|
||
|
|
20240605,151400,123792430,8570,8570,8570,8570,1
|
||
|
|
20240605,151300,123783860,8580,8580,8580,8580,0
|
||
|
|
20240605,151200,123783860,8580,8580,8580,8580,24
|
||
|
|
20240605,151100,123577940,8580,8580,8580,8580,6
|
||
|
|
20240605,151000,123526460,8580,8580,8580,8580,0
|
||
|
|
20240605,150900,123526460,8580,8580,8580,8580,0
|
||
|
|
20240605,150800,123526460,8580,8580,8580,8580,0
|
||
|
|
20240605,150700,123526460,8580,8580,8580,8580,0
|
||
|
|
20240605,150600,123526460,8580,8580,8580,8580,0
|
||
|
|
20240605,150500,123526460,8580,8580,8580,8580,0
|
||
|
|
20240605,150400,123526460,8580,8580,8580,8580,0
|
||
|
|
20240605,150300,123526460,8580,8580,8580,8580,31
|
||
|
|
20240605,150200,123260480,8580,8580,8580,8580,0
|
||
|
|
20240605,150100,123260480,8580,8580,8580,8580,0
|
||
|
|
20240605,150000,123260480,8580,8580,8580,8580,79
|
||
|
|
20240605,145900,122582660,8580,8580,8580,8580,0
|
||
|
|
20240605,145800,122582660,8580,8580,8580,8580,0
|
||
|
|
20240605,145700,122582660,8580,8580,8580,8580,0
|
||
|
|
20240605,145600,122582660,8580,8580,8580,8580,5
|
||
|
|
20240605,145500,122539760,8580,8580,8580,8580,0
|
||
|
|
20240605,145400,122539760,8580,8580,8580,8580,0
|
||
|
|
20240605,145300,122539760,8580,8580,8580,8580,89
|
||
|
|
20240605,145200,121776140,8520,8520,8520,8520,1
|
||
|
|
20240605,145100,121767620,8580,8580,8580,8580,0
|
||
|
|
20240605,145000,121767620,8580,8520,8580,8520,30
|
||
|
|
20240605,144900,121510280,8580,8580,8580,8580,29
|
||
|
|
20240605,144800,121261460,8520,8520,8520,8520,0
|
||
|
|
20240605,144700,121261460,8520,8520,8520,8520,1
|
||
|
|
20240605,144600,121252940,8580,8580,8580,8580,58
|
||
|
|
20240605,144500,120755300,8520,8590,8590,8520,50
|
||
|
|
20240605,144400,120326270,8520,8580,8580,8520,1000
|
||
|
|
20240605,144300,111746330,8510,8510,8510,8510,0
|
||
|
|
20240605,144200,111746330,8510,8510,8510,8510,0
|
||
|
|
20240605,144100,111746330,8510,8520,8570,8510,34
|
||
|
|
20240605,144000,111455220,8580,8580,8580,8580,1
|
||
|
|
20240605,143900,111446640,8520,8520,8520,8520,0
|
||
|
|
20240605,143800,111446640,8520,8520,8520,8520,720
|
||
|
|
20240605,143700,105312240,8520,8540,8540,8520,6000
|
||
|
|
20240605,143600,54189060,8570,8570,8570,8570,0
|
||
|
|
20240605,143500,54189060,8570,8570,8570,8570,280
|
||
|
|
20240605,143400,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,143300,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,143200,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,143100,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,143000,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,142900,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,142800,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,142700,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,142600,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,142500,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,142400,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,142300,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,142200,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,142100,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,142000,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,141900,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,141800,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,141700,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,141600,51789460,8570,8570,8570,8570,0
|
||
|
|
20240605,141500,51789460,8570,8570,8570,8570,1
|
||
|
|
20240605,141400,51780890,8580,8580,8580,8580,0
|
||
|
|
20240605,141300,51780890,8580,8580,8580,8580,0
|
||
|
|
20240605,141200,51780890,8580,8580,8580,8580,1
|
||
|
|
20240605,141100,51772310,8560,8560,8560,8560,0
|
||
|
|
20240605,141000,51772310,8560,8560,8560,8560,0
|
||
|
|
20240605,140900,51772310,8560,8570,8570,8560,222
|
||
|
|
20240605,140800,49870820,8580,8580,8580,8580,0
|
||
|
|
20240605,140700,49870820,8580,8580,8580,8580,0
|
||
|
|
20240605,140600,49870820,8580,8570,8580,8570,2
|
||
|
|
20240605,140500,49853670,8580,8580,8580,8580,0
|
||
|
|
20240605,140400,49853670,8580,8580,8580,8580,0
|
||
|
|
20240605,140300,49853670,8580,8580,8580,8580,0
|
||
|
|
20240605,140200,49853670,8580,8580,8580,8580,0
|
||
|
|
20240605,140100,49853670,8580,8580,8580,8580,0
|
||
|
|
20240605,140000,49853670,8580,8580,8580,8580,0
|
||
|
|
20240605,135900,49853670,8580,8580,8580,8580,0
|
||
|
|
20240605,135800,49853670,8580,8560,8580,8530,301
|
||
|
|
20240605,135700,47284030,8580,8580,8580,8580,0
|
||
|
|
20240605,135600,47284030,8580,8580,8580,8580,1
|
||
|
|
20240605,135500,47275450,8570,8570,8570,8570,0
|
||
|
|
20240605,135400,47275450,8570,8570,8570,8570,0
|
||
|
|
20240605,135300,47275450,8570,8570,8570,8570,0
|
||
|
|
20240605,135200,47275450,8570,8570,8570,8570,0
|
||
|
|
20240605,135100,47275450,8570,8570,8570,8570,30
|
||
|
|
20240605,135000,47018350,8560,8570,8570,8560,165
|
||
|
|
20240605,134900,45605930,8570,8570,8570,8570,0
|
||
|
|
20240605,134800,45605930,8570,8570,8570,8570,69
|
||
|
|
20240605,134700,45014600,8570,8570,8570,8570,89
|
||
|
|
20240605,134600,44251870,8570,8570,8570,8570,1
|
||
|
|
20240605,134500,44243300,8560,8560,8560,8560,0
|
||
|
|
20240605,134400,44243300,8560,8560,8560,8560,28
|
||
|
|
20240605,134300,44003620,8570,8570,8570,8570,0
|
||
|
|
20240605,134200,44003620,8570,8570,8570,8570,0
|
||
|
|
20240605,134100,44003620,8570,8570,8570,8570,88
|
||
|
|
20240605,134000,43249460,8580,8580,8580,8580,15
|
||
|
|
20240605,133900,43120760,8580,8580,8580,8580,0
|
||
|
|
20240605,133800,43120760,8580,8580,8580,8580,0
|
||
|
|
20240605,133700,43120760,8580,8580,8580,8580,0
|
||
|
|
20240605,133600,43120760,8580,8580,8580,8580,200
|
||
|
|
20240605,133500,41404760,8570,8570,8570,8570,4
|
||
|
|
20240605,133400,41370480,8570,8570,8570,8570,1
|
||
|
|
20240605,133300,41361910,8530,8530,8530,8530,0
|
||
|
|
20240605,133200,41361910,8530,8530,8530,8530,0
|
||
|
|
20240605,133100,41361910,8530,8530,8530,8530,0
|
||
|
|
20240605,133000,41361910,8530,8530,8530,8530,1
|
||
|
|
20240605,132900,41353380,8570,8570,8570,8570,0
|
||
|
|
20240605,132800,41353380,8570,8570,8570,8570,0
|
||
|
|
20240605,132700,41353380,8570,8570,8570,8570,0
|
||
|
|
20240605,132600,41353380,8570,8570,8570,8570,0
|
||
|
|
20240605,132500,41353380,8570,8570,8570,8570,0
|
||
|
|
20240605,132400,41353380,8570,8570,8570,8570,0
|
||
|
|
20240605,132300,41353380,8570,8570,8570,8570,0
|
||
|
|
20240605,132200,41353380,8570,8580,8580,8570,87
|
||
|
|
20240605,132100,40607500,8590,8590,8590,8590,0
|
||
|
|
20240605,132000,40607500,8590,8590,8590,8590,15
|
||
|
|
20240605,131900,40478650,8590,8590,8590,8590,0
|
||
|
|
20240605,131800,40478650,8590,8590,8590,8590,0
|
||
|
|
20240605,131700,40478650,8590,8590,8590,8590,0
|
||
|
|
20240605,131600,40478650,8590,8590,8590,8590,1
|
||
|
|
20240605,131500,40470060,8580,8580,8580,8580,0
|
||
|
|
20240605,131400,40470060,8580,8580,8580,8580,0
|
||
|
|
20240605,131300,40470060,8580,8580,8580,8580,0
|
||
|
|
20240605,131200,40470060,8580,8580,8590,8580,80
|
||
|
|
20240605,131100,39783650,8570,8570,8570,8570,56
|
||
|
|
20240605,131000,39303730,8570,8570,8570,8570,0
|
||
|
|
20240605,130900,39303730,8570,8570,8570,8570,0
|
||
|
|
20240605,130800,39303730,8570,8570,8570,8570,0
|
||
|
|
20240605,130700,39303730,8570,8550,8570,8550,3
|
||
|
|
20240605,130600,39278060,8550,8570,8570,8550,3
|
||
|
|
20240605,130500,39252390,8500,8560,8560,8500,1000
|
||
|
|
20240605,130400,30736990,8570,8570,8570,8570,0
|
||
|
|
20240605,130300,30736990,8570,8570,8570,8570,100
|
||
|
|
20240605,130200,29879990,8570,8570,8570,8570,1
|
||
|
|
20240605,130100,29871420,8560,8560,8560,8560,6
|
||
|
|
20240605,130000,29820060,8530,8530,8530,8530,0
|
||
|
|
20240605,125900,29820060,8530,8550,8550,8530,106
|
||
|
|
20240605,125800,28913830,8560,8560,8560,8560,0
|
||
|
|
20240605,125700,28913830,8560,8560,8560,8560,3
|
||
|
|
20240605,125600,28888150,8550,8550,8550,8550,0
|
||
|
|
20240605,125500,28888150,8550,8550,8550,8550,0
|
||
|
|
20240605,125400,28888150,8550,8550,8550,8550,0
|
||
|
|
20240605,125300,28888150,8550,8550,8550,8550,100
|
||
|
|
20240605,125200,28033150,8550,8550,8550,8550,0
|
||
|
|
20240605,125100,28033150,8550,8550,8550,8550,0
|
||
|
|
20240605,125000,28033150,8550,8550,8550,8550,0
|
||
|
|
20240605,124900,28033150,8550,8550,8550,8550,0
|
||
|
|
20240605,124800,28033150,8550,8550,8550,8550,6
|
||
|
|
20240605,124700,27981850,8550,8550,8550,8550,0
|
||
|
|
20240605,124600,27981850,8550,8550,8550,8550,0
|
||
|
|
20240605,124500,27981850,8550,8550,8550,8550,5
|
||
|
|
20240605,124400,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,124300,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,124200,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,124100,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,124000,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,123900,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,123800,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,123700,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,123600,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,123500,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,123400,27939100,8550,8550,8550,8550,0
|
||
|
|
20240605,123300,27939100,8550,8550,8550,8550,1
|
||
|
|
20240605,123200,27930550,8550,8550,8550,8550,2
|
||
|
|
20240605,123100,27913450,8550,8550,8550,8550,6
|
||
|
|
20240605,123000,27862150,8550,8550,8550,8550,0
|
||
|
|
20240605,122900,27862150,8550,8550,8550,8550,0
|
||
|
|
20240605,122800,27862150,8550,8550,8550,8550,50
|
||
|
|
20240605,122700,27434650,8550,8550,8550,8550,31
|
||
|
|
20240605,122600,27169600,8570,8570,8570,8570,0
|
||
|
|
20240605,122500,27169600,8570,8570,8570,8570,0
|
||
|
|
20240605,122400,27169600,8570,8570,8570,8570,0
|
||
|
|
20240605,122300,27169600,8570,8570,8570,8570,0
|
||
|
|
20240605,122200,27169600,8570,8570,8570,8570,1
|
||
|
|
20240605,122100,27161030,8560,8560,8560,8560,0
|
||
|
|
20240605,122000,27161030,8560,8560,8560,8560,0
|
||
|
|
20240605,121900,27161030,8560,8560,8560,8560,100
|
||
|
|
20240605,121800,26305030,8560,8560,8560,8560,0
|
||
|
|
20240605,121700,26305030,8560,8560,8560,8560,0
|
||
|
|
20240605,121600,26305030,8560,8560,8560,8560,100
|
||
|
|
20240605,121500,25449030,8570,8570,8570,8570,0
|
||
|
|
20240605,121400,25449030,8570,8570,8570,8570,44
|
||
|
|
20240605,121300,25071950,8560,8560,8560,8560,0
|
||
|
|
20240605,121200,25071950,8560,8560,8560,8560,0
|
||
|
|
20240605,121100,25071950,8560,8560,8560,8560,0
|
||
|
|
20240605,121000,25071950,8560,8540,8560,8540,29
|
||
|
|
20240605,120900,24823830,8540,8540,8540,8540,0
|
||
|
|
20240605,120800,24823830,8540,8540,8540,8540,0
|
||
|
|
20240605,120700,24823830,8540,8540,8540,8540,0
|
||
|
|
20240605,120600,24823830,8540,8540,8540,8540,0
|
||
|
|
20240605,120500,24823830,8540,8540,8540,8540,0
|
||
|
|
20240605,120400,24823830,8540,8540,8540,8540,0
|
||
|
|
20240605,120300,24823830,8540,8540,8540,8540,0
|
||
|
|
20240605,120200,24823830,8540,8540,8540,8540,11
|
||
|
|
20240605,120100,24729890,8540,8540,8540,8540,20
|
||
|
|
20240605,120000,24559090,8540,8540,8540,8540,0
|
||
|
|
20240605,115900,24559090,8540,8540,8540,8540,5
|
||
|
|
20240605,115800,24516390,8560,8560,8560,8560,0
|
||
|
|
20240605,115700,24516390,8560,8560,8560,8560,0
|
||
|
|
20240605,115600,24516390,8560,8560,8560,8560,0
|
||
|
|
20240605,115500,24516390,8560,8560,8560,8560,0
|
||
|
|
20240605,115400,24516390,8560,8560,8560,8560,0
|
||
|
|
20240605,115300,24516390,8560,8540,8560,8540,50
|
||
|
|
20240605,115200,24089230,8540,8540,8540,8540,0
|
||
|
|
20240605,115100,24089230,8540,8540,8540,8540,0
|
||
|
|
20240605,115000,24089230,8540,8540,8540,8540,0
|
||
|
|
20240605,114900,24089230,8540,8540,8540,8540,0
|
||
|
|
20240605,114800,24089230,8540,8540,8540,8540,0
|
||
|
|
20240605,114700,24089230,8540,8540,8540,8540,0
|
||
|
|
20240605,114600,24089230,8540,8540,8540,8540,0
|
||
|
|
20240605,114500,24089230,8540,8540,8540,8540,2
|
||
|
|
20240605,114400,24072150,8540,8540,8540,8540,29
|
||
|
|
20240605,114300,23824490,8540,8540,8540,8540,0
|
||
|
|
20240605,114200,23824490,8540,8540,8540,8540,0
|
||
|
|
20240605,114100,23824490,8540,8540,8540,8540,0
|
||
|
|
20240605,114000,23824490,8540,8540,8540,8540,5
|
||
|
|
20240605,113900,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,113800,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,113700,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,113600,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,113500,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,113400,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,113300,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,113200,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,113100,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,113000,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,112900,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,112800,23781790,8540,8540,8540,8540,0
|
||
|
|
20240605,112700,23781790,8540,8540,8540,8540,1
|
||
|
|
20240605,112600,23773250,8540,8540,8540,8540,0
|
||
|
|
20240605,112500,23773250,8540,8540,8540,8540,0
|
||
|
|
20240605,112400,23773250,8540,8540,8540,8540,0
|
||
|
|
20240605,112300,23773250,8540,8540,8540,8540,0
|
||
|
|
20240605,112200,23773250,8540,8540,8540,8540,0
|
||
|
|
20240605,112100,23773250,8540,8540,8540,8540,0
|
||
|
|
20240605,112000,23773250,8540,8540,8540,8540,0
|
||
|
|
20240605,111900,23773250,8540,8540,8540,8540,0
|
||
|
|
20240605,111800,23773250,8540,8540,8540,8540,9
|
||
|
|
20240605,111700,23696390,8540,8540,8540,8540,0
|
||
|
|
20240605,111600,23696390,8540,8540,8540,8540,0
|
||
|
|
20240605,111500,23696390,8540,8540,8540,8540,0
|
||
|
|
20240605,111400,23696390,8540,8540,8540,8540,0
|
||
|
|
20240605,111300,23696390,8540,8540,8540,8540,0
|
||
|
|
20240605,111200,23696390,8540,8540,8540,8540,0
|
||
|
|
20240605,111100,23696390,8540,8540,8540,8540,0
|
||
|
|
20240605,111000,23696390,8540,8540,8540,8540,0
|
||
|
|
20240605,110900,23696390,8540,8540,8540,8540,1
|
||
|
|
20240605,110800,23687850,8530,8530,8530,8530,0
|
||
|
|
20240605,110700,23687850,8530,8530,8530,8530,1
|
||
|
|
20240605,110600,23679320,8540,8540,8540,8540,0
|
||
|
|
20240605,110500,23679320,8540,8540,8540,8540,0
|
||
|
|
20240605,110400,23679320,8540,8540,8540,8540,0
|
||
|
|
20240605,110300,23679320,8540,8540,8540,8540,29
|
||
|
|
20240605,110200,23431660,8540,8540,8540,8540,1
|
||
|
|
20240605,110100,23423120,8540,8540,8540,8540,0
|
||
|
|
20240605,110000,23423120,8540,8540,8540,8540,1
|
||
|
|
20240605,105900,23414580,8540,8540,8540,8540,0
|
||
|
|
20240605,105800,23414580,8540,8540,8540,8540,0
|
||
|
|
20240605,105700,23414580,8540,8540,8540,8540,0
|
||
|
|
20240605,105600,23414580,8540,8540,8540,8540,0
|
||
|
|
20240605,105500,23414580,8540,8540,8540,8540,0
|
||
|
|
20240605,105400,23414580,8540,8540,8540,8540,0
|
||
|
|
20240605,105300,23414580,8540,8540,8540,8540,0
|
||
|
|
20240605,105200,23414580,8540,8540,8540,8540,0
|
||
|
|
20240605,105100,23414580,8540,8540,8540,8540,0
|
||
|
|
20240605,105000,23414580,8540,8540,8540,8540,0
|
||
|
|
20240605,104900,23414580,8540,8540,8540,8540,10
|
||
|
|
20240605,104800,23329180,8540,8540,8540,8540,1
|
||
|
|
20240605,104700,23320640,8540,8540,8540,8540,0
|
||
|
|
20240605,104600,23320640,8540,8540,8540,8540,0
|
||
|
|
20240605,104500,23320640,8540,8540,8540,8540,0
|
||
|
|
20240605,104400,23320640,8540,8540,8540,8540,0
|
||
|
|
20240605,104300,23320640,8540,8540,8540,8540,0
|
||
|
|
20240605,104200,23320640,8540,8540,8540,8540,0
|
||
|
|
20240605,104100,23320640,8540,8540,8540,8540,0
|
||
|
|
20240605,104000,23320640,8540,8540,8540,8540,6
|
||
|
|
20240605,103900,23269400,8530,8530,8530,8530,0
|
||
|
|
20240605,103800,23269400,8530,8530,8530,8530,0
|
||
|
|
20240605,103700,23269400,8530,8530,8530,8530,0
|
||
|
|
20240605,103600,23269400,8530,8530,8530,8530,0
|
||
|
|
20240605,103500,23269400,8530,8530,8530,8530,0
|
||
|
|
20240605,103400,23269400,8530,8530,8530,8530,24
|
||
|
|
20240605,103300,23064680,8530,8530,8530,8530,24
|
||
|
|
20240605,103200,22859960,8530,8530,8530,8530,1
|
||
|
|
20240605,103100,22851430,8540,8540,8540,8540,0
|
||
|
|
20240605,103000,22851430,8540,8540,8540,8540,0
|
||
|
|
20240605,102900,22851430,8540,8540,8540,8540,0
|
||
|
|
20240605,102800,22851430,8540,8540,8540,8540,0
|
||
|
|
20240605,102700,22851430,8540,8540,8540,8540,0
|
||
|
|
20240605,102600,22851430,8540,8540,8540,8540,0
|
||
|
|
20240605,102500,22851430,8540,8540,8540,8540,0
|
||
|
|
20240605,102400,22851430,8540,8530,8540,8530,12
|
||
|
|
20240605,102300,22748980,8520,8520,8520,8520,68
|
||
|
|
20240605,102200,22169620,8530,8530,8530,8530,0
|
||
|
|
20240605,102100,22169620,8530,8530,8530,8530,0
|
||
|
|
20240605,102000,22169620,8530,8530,8530,8530,0
|
||
|
|
20240605,101900,22169620,8530,8530,8530,8530,2
|
||
|
|
20240605,101800,22152560,8540,8540,8540,8540,0
|
||
|
|
20240605,101700,22152560,8540,8540,8540,8540,0
|
||
|
|
20240605,101600,22152560,8540,8540,8540,8540,0
|
||
|
|
20240605,101500,22152560,8540,8540,8540,8540,0
|
||
|
|
20240605,101400,22152560,8540,8540,8540,8540,0
|
||
|
|
20240605,101300,22152560,8540,8540,8540,8540,0
|
||
|
|
20240605,101200,22152560,8540,8540,8540,8540,0
|
||
|
|
20240605,101100,22152560,8540,8540,8540,8540,0
|
||
|
|
20240605,101000,22152560,8540,8540,8540,8540,0
|
||
|
|
20240605,100900,22152560,8540,8540,8540,8540,0
|
||
|
|
20240605,100800,22152560,8540,8530,8540,8530,4
|
||
|
|
20240605,100700,22118430,8540,8540,8540,8540,0
|
||
|
|
20240605,100600,22118430,8540,8540,8540,8540,0
|
||
|
|
20240605,100500,22118430,8540,8540,8540,8540,0
|
||
|
|
20240605,100400,22118430,8540,8540,8540,8540,0
|
||
|
|
20240605,100300,22118430,8540,8540,8540,8540,0
|
||
|
|
20240605,100200,22118430,8540,8540,8540,8540,0
|
||
|
|
20240605,100100,22118430,8540,8540,8540,8540,0
|
||
|
|
20240605,100000,22118430,8540,8540,8540,8540,0
|
||
|
|
20240605,095900,22118430,8540,8540,8540,8540,2
|
||
|
|
20240605,095800,22101350,8540,8540,8540,8540,2
|
||
|
|
20240605,095700,22084270,8540,8540,8540,8540,0
|
||
|
|
20240605,095600,22084270,8540,8540,8540,8540,1
|
||
|
|
20240605,095500,22075730,8540,8540,8540,8540,2
|
||
|
|
20240605,095400,22058650,8540,8540,8540,8540,0
|
||
|
|
20240605,095300,22058650,8540,8540,8540,8540,0
|
||
|
|
20240605,095200,22058650,8540,8540,8540,8540,0
|
||
|
|
20240605,095100,22058650,8540,8540,8540,8540,0
|
||
|
|
20240605,095000,22058650,8540,8540,8540,8540,1
|
||
|
|
20240605,094900,22050110,8530,8530,8530,8530,0
|
||
|
|
20240605,094800,22050110,8530,8530,8530,8530,10
|
||
|
|
20240605,094700,21964810,8540,8540,8540,8540,0
|
||
|
|
20240605,094600,21964810,8540,8540,8540,8540,0
|
||
|
|
20240605,094500,21964810,8540,8540,8540,8540,1
|
||
|
|
20240605,094400,21956270,8530,8530,8530,8530,10
|
||
|
|
20240605,094300,21870970,8530,8530,8530,8530,0
|
||
|
|
20240605,094200,21870970,8530,8530,8530,8530,0
|
||
|
|
20240605,094100,21870970,8530,8530,8530,8530,0
|
||
|
|
20240605,094000,21870970,8530,8520,8530,8520,1100
|
||
|
|
20240605,093900,12493930,8520,8520,8520,8520,0
|
||
|
|
20240605,093800,12493930,8520,8520,8520,8520,0
|
||
|
|
20240605,093700,12493930,8520,8520,8520,8510,355
|
||
|
|
20240605,093600,9471140,8530,8530,8530,8530,1
|
||
|
|
20240605,093500,9462610,8520,8520,8520,8520,0
|
||
|
|
20240605,093400,9462610,8520,8520,8520,8520,0
|
||
|
|
20240605,093300,9462610,8520,8520,8520,8520,100
|
||
|
|
20240605,093200,8610610,8520,8520,8520,8520,0
|
||
|
|
20240605,093100,8610610,8520,8520,8520,8520,0
|
||
|
|
20240605,093000,8610610,8520,8520,8520,8520,1
|
||
|
|
20240605,092900,8602090,8510,8510,8510,8510,12
|
||
|
|
20240605,092800,8499970,8530,8530,8530,8530,0
|
||
|
|
20240605,092700,8499970,8530,8530,8530,8530,0
|
||
|
|
20240605,092600,8499970,8530,8530,8530,8530,0
|
||
|
|
20240605,092500,8499970,8530,8530,8530,8530,1
|
||
|
|
20240605,092400,8491440,8510,8520,8520,8510,11
|
||
|
|
20240605,092300,8397730,8510,8510,8510,8510,70
|
||
|
|
20240605,092200,7802030,8520,8520,8520,8520,0
|
||
|
|
20240605,092100,7802030,8520,8520,8520,8510,113
|
||
|
|
20240605,092000,6839420,8530,8530,8530,8530,0
|
||
|
|
20240605,091900,6839420,8530,8530,8530,8530,1
|
||
|
|
20240605,091800,6830890,8520,8520,8520,8520,0
|
||
|
|
20240605,091700,6830890,8520,8520,8520,8520,0
|
||
|
|
20240605,091600,6830890,8520,8520,8520,8520,0
|
||
|
|
20240605,091500,6830890,8520,8530,8530,8520,60
|
||
|
|
20240605,091400,6319670,8540,8540,8540,8540,0
|
||
|
|
20240605,091300,6319670,8540,8540,8540,8540,0
|
||
|
|
20240605,091200,6319670,8540,8540,8540,8540,0
|
||
|
|
20240605,091100,6319670,8540,8540,8540,8540,200
|
||
|
|
20240605,091000,4611670,8540,8530,8540,8530,3
|
||
|
|
20240605,090900,4586060,8520,8520,8520,8520,0
|
||
|
|
20240605,090800,4586060,8520,8530,8530,8520,15
|
||
|
|
20240605,090700,4458190,8540,8540,8540,8540,0
|
||
|
|
20240605,090600,4458190,8540,8540,8540,8540,0
|
||
|
|
20240605,090500,4458190,8540,8540,8540,8540,0
|
||
|
|
20240605,090400,4458190,8540,8570,8570,8540,4
|
||
|
|
20240605,090300,4424000,8540,8560,8560,8540,3
|
||
|
|
20240605,090200,4398340,8550,8550,8550,8550,24
|
||
|
|
20240605,090100,4193140,8540,8540,8540,8540,0
|
||
|
|
20240605,090000,4193140,8540,8540,8540,8540,491
|