616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240605,191300,113044455,3260,3260,3260,3260,1551
|
||
|
|
20240605,191200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,191100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,191000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,190900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,190800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,190700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,190600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,190500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,190400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,190300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,190200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,190100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,190000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,185900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,185800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,185700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,185600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,185500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,185400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,185300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,185200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,185100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,185000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,184900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,184800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,184700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,184600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,184500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,184400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,184300,113044455,3260,3260,3260,3260,1551
|
||
|
|
20240605,184200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,184100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,184000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,183900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,183800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,183700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,183600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,183500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,183400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,183300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,183200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,183100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,183000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,182900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,182800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,182700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,182600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,182500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,182400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,182300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,182200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,182100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,182000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,181900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,181800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,181700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,181600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,181500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,181400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,181300,113044455,3260,3260,3260,3260,1551
|
||
|
|
20240605,181200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,181100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,181000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,180900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,180800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,180700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,180600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,180500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,180400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,180300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,180200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,180100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,180000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,175900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,175800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,175700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,175600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,175500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,175400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,175300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,175200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,175100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,175000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,174900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,174800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,174700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,174600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,174500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,174400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,174300,113044455,3260,3260,3260,3260,1551
|
||
|
|
20240605,174200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,174100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,174000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,173900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,173800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,173700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,173600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,173500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,173400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,173300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,173200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,173100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,173000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,172900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,172800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,172700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,172600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,172500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,172400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,172300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,172200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,172100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,172000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,171900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,171800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,171700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,171600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,171500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,171400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,171300,113044455,3260,3260,3260,3260,1551
|
||
|
|
20240605,171200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,171100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,171000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,170900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,170800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,170700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,170600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,170500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,170400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,170300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,170200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,170100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,170000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,165900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,165800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,165700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,165600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,165500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,165400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,165300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,165200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,165100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,165000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,164900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,164800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,164700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,164600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,164500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,164400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,164300,113044455,3260,3260,3260,3260,1551
|
||
|
|
20240605,164200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,164100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,164000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,163900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,163800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,163700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,163600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,163500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,163400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,163300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,163200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,163100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,163000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,162900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,162800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,162700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,162600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,162500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,162400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,162300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,162200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,162100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,162000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,161900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,161800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,161700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,161600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,161500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,161400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,161300,113044455,3260,3260,3260,3260,1551
|
||
|
|
20240605,161200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,161100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,161000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,160900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,160800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,160700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,160600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,160500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,160400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,160300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,160200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,160100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,160000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,155900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,155800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,155700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,155600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,155500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,155400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,155300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,155200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,155100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,155000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,154900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,154800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,154700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,154600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,154500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,154400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,154300,113044455,3260,3260,3260,3260,1551
|
||
|
|
20240605,154200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,154100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,154000,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,153900,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,153800,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,153700,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,153600,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,153500,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,153400,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,153300,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,153200,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,153100,113044455,3260,3260,3260,3260,0
|
||
|
|
20240605,153000,113044455,3260,3260,3260,3260,1551
|
||
|
|
20240605,152900,107988195,3265,3265,3265,3265,0
|
||
|
|
20240605,152800,107988195,3265,3265,3265,3265,0
|
||
|
|
20240605,152700,107988195,3265,3265,3265,3265,0
|
||
|
|
20240605,152600,107988195,3265,3265,3265,3265,0
|
||
|
|
20240605,152500,107988195,3265,3265,3265,3265,0
|
||
|
|
20240605,152400,107988195,3265,3265,3265,3265,0
|
||
|
|
20240605,152300,107988195,3265,3265,3265,3265,0
|
||
|
|
20240605,152200,107988195,3265,3265,3265,3265,0
|
||
|
|
20240605,152100,107988195,3265,3265,3265,3265,0
|
||
|
|
20240605,152000,107988195,3265,3265,3265,3265,0
|
||
|
|
20240605,151900,107988195,3265,3265,3265,3265,20
|
||
|
|
20240605,151800,107922895,3265,3265,3265,3265,0
|
||
|
|
20240605,151700,107922895,3265,3265,3265,3265,0
|
||
|
|
20240605,151600,107922895,3265,3265,3265,3265,0
|
||
|
|
20240605,151500,107922895,3265,3265,3265,3265,0
|
||
|
|
20240605,151400,107922895,3265,3265,3265,3265,0
|
||
|
|
20240605,151300,107922895,3265,3265,3265,3265,0
|
||
|
|
20240605,151200,107922895,3265,3265,3265,3265,5
|
||
|
|
20240605,151100,107906570,3265,3265,3265,3265,0
|
||
|
|
20240605,151000,107906570,3265,3240,3265,3240,25
|
||
|
|
20240605,150900,107825545,3265,3265,3265,3265,0
|
||
|
|
20240605,150800,107825545,3265,3265,3265,3265,0
|
||
|
|
20240605,150700,107825545,3265,3265,3265,3265,0
|
||
|
|
20240605,150600,107825545,3265,3265,3265,3265,0
|
||
|
|
20240605,150500,107825545,3265,3265,3265,3265,100
|
||
|
|
20240605,150400,107499045,3265,3265,3265,3265,0
|
||
|
|
20240605,150300,107499045,3265,3265,3265,3265,0
|
||
|
|
20240605,150200,107499045,3265,3250,3265,3245,5438
|
||
|
|
20240605,150100,89842970,3255,3255,3255,3255,0
|
||
|
|
20240605,150000,89842970,3255,3255,3255,3255,2300
|
||
|
|
20240605,145900,82356470,3265,3265,3265,3265,0
|
||
|
|
20240605,145800,82356470,3265,3265,3265,3265,0
|
||
|
|
20240605,145700,82356470,3265,3265,3265,3265,1
|
||
|
|
20240605,145600,82353205,3260,3260,3260,3260,30
|
||
|
|
20240605,145500,82255405,3265,3265,3265,3265,0
|
||
|
|
20240605,145400,82255405,3265,3265,3265,3265,0
|
||
|
|
20240605,145300,82255405,3265,3265,3265,3265,1
|
||
|
|
20240605,145200,82252140,3265,3265,3265,3265,0
|
||
|
|
20240605,145100,82252140,3265,3265,3265,3265,0
|
||
|
|
20240605,145000,82252140,3265,3265,3265,3265,0
|
||
|
|
20240605,144900,82252140,3265,3265,3265,3265,0
|
||
|
|
20240605,144800,82252140,3265,3265,3265,3265,0
|
||
|
|
20240605,144700,82252140,3265,3265,3265,3265,0
|
||
|
|
20240605,144600,82252140,3265,3265,3265,3265,0
|
||
|
|
20240605,144500,82252140,3265,3260,3265,3260,1500
|
||
|
|
20240605,144400,77354660,3260,3260,3260,3260,201
|
||
|
|
20240605,144300,76699400,3260,3260,3260,3260,185
|
||
|
|
20240605,144200,76096300,3260,3260,3260,3260,0
|
||
|
|
20240605,144100,76096300,3260,3260,3260,3260,0
|
||
|
|
20240605,144000,76096300,3260,3260,3260,3260,0
|
||
|
|
20240605,143900,76096300,3260,3260,3260,3260,0
|
||
|
|
20240605,143800,76096300,3260,3260,3260,3260,0
|
||
|
|
20240605,143700,76096300,3260,3260,3260,3260,0
|
||
|
|
20240605,143600,76096300,3260,3260,3260,3260,0
|
||
|
|
20240605,143500,76096300,3260,3260,3260,3260,0
|
||
|
|
20240605,143400,76096300,3260,3260,3260,3260,0
|
||
|
|
20240605,143300,76096300,3260,3260,3260,3260,60
|
||
|
|
20240605,143200,75900700,3260,3260,3260,3260,0
|
||
|
|
20240605,143100,75900700,3260,3260,3260,3260,0
|
||
|
|
20240605,143000,75900700,3260,3260,3260,3260,306
|
||
|
|
20240605,142900,74903140,3260,3260,3260,3260,0
|
||
|
|
20240605,142800,74903140,3260,3260,3260,3260,0
|
||
|
|
20240605,142700,74903140,3260,3260,3260,3260,50
|
||
|
|
20240605,142600,74740140,3260,3260,3260,3260,100
|
||
|
|
20240605,142500,74414140,3260,3260,3260,3260,200
|
||
|
|
20240605,142400,73762140,3260,3260,3260,3260,66
|
||
|
|
20240605,142300,73546980,3265,3265,3265,3265,0
|
||
|
|
20240605,142200,73546980,3265,3265,3265,3265,1
|
||
|
|
20240605,142100,73543715,3260,3260,3260,3260,2
|
||
|
|
20240605,142000,73537195,3260,3260,3260,3260,0
|
||
|
|
20240605,141900,73537195,3260,3255,3260,3255,3250
|
||
|
|
20240605,141800,62942370,3250,3250,3250,3250,0
|
||
|
|
20240605,141700,62942370,3250,3250,3250,3250,0
|
||
|
|
20240605,141600,62942370,3250,3250,3250,3250,0
|
||
|
|
20240605,141500,62942370,3250,3250,3250,3250,0
|
||
|
|
20240605,141400,62942370,3250,3250,3250,3250,10
|
||
|
|
20240605,141300,62909870,3255,3255,3255,3255,0
|
||
|
|
20240605,141200,62909870,3255,3255,3255,3255,100
|
||
|
|
20240605,141100,62584370,3255,3255,3255,3255,45
|
||
|
|
20240605,141000,62437895,3255,3255,3255,3255,0
|
||
|
|
20240605,140900,62437895,3255,3255,3255,3255,0
|
||
|
|
20240605,140800,62437895,3255,3255,3255,3255,200
|
||
|
|
20240605,140700,61786895,3255,3255,3255,3255,0
|
||
|
|
20240605,140600,61786895,3255,3255,3255,3255,0
|
||
|
|
20240605,140500,61786895,3255,3255,3255,3255,0
|
||
|
|
20240605,140400,61786895,3255,3255,3255,3255,0
|
||
|
|
20240605,140300,61786895,3255,3255,3255,3255,0
|
||
|
|
20240605,140200,61786895,3255,3255,3255,3255,0
|
||
|
|
20240605,140100,61786895,3255,3255,3255,3255,0
|
||
|
|
20240605,140000,61786895,3255,3255,3255,3255,35
|
||
|
|
20240605,135900,61672970,3255,3255,3255,3255,0
|
||
|
|
20240605,135800,61672970,3255,3255,3255,3255,0
|
||
|
|
20240605,135700,61672970,3255,3255,3255,3255,0
|
||
|
|
20240605,135600,61672970,3255,3255,3255,3255,25
|
||
|
|
20240605,135500,61591595,3255,3255,3255,3255,0
|
||
|
|
20240605,135400,61591595,3255,3255,3255,3255,0
|
||
|
|
20240605,135300,61591595,3255,3255,3255,3255,100
|
||
|
|
20240605,135200,61266095,3260,3260,3260,3260,0
|
||
|
|
20240605,135100,61266095,3260,3260,3260,3260,400
|
||
|
|
20240605,135000,59962095,3260,3260,3260,3260,0
|
||
|
|
20240605,134900,59962095,3260,3260,3260,3260,0
|
||
|
|
20240605,134800,59962095,3260,3260,3260,3260,0
|
||
|
|
20240605,134700,59962095,3260,3260,3260,3260,0
|
||
|
|
20240605,134600,59962095,3260,3260,3260,3260,0
|
||
|
|
20240605,134500,59962095,3260,3260,3260,3260,0
|
||
|
|
20240605,134400,59962095,3260,3260,3260,3260,1
|
||
|
|
20240605,134300,59958835,3250,3250,3250,3250,0
|
||
|
|
20240605,134200,59958835,3250,3250,3250,3250,0
|
||
|
|
20240605,134100,59958835,3250,3250,3250,3250,0
|
||
|
|
20240605,134000,59958835,3250,3250,3250,3250,0
|
||
|
|
20240605,133900,59958835,3250,3250,3250,3250,0
|
||
|
|
20240605,133800,59958835,3250,3250,3250,3250,0
|
||
|
|
20240605,133700,59958835,3250,3250,3250,3250,0
|
||
|
|
20240605,133600,59958835,3250,3250,3250,3250,0
|
||
|
|
20240605,133500,59958835,3250,3250,3250,3250,2
|
||
|
|
20240605,133400,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,133300,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,133200,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,133100,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,133000,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,132900,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,132800,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,132700,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,132600,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,132500,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,132400,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,132300,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,132200,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,132100,59952335,3260,3260,3260,3260,0
|
||
|
|
20240605,132000,59952335,3260,3260,3260,3260,260
|
||
|
|
20240605,131900,59104735,3260,3260,3260,3260,0
|
||
|
|
20240605,131800,59104735,3260,3260,3260,3260,0
|
||
|
|
20240605,131700,59104735,3260,3260,3260,3260,0
|
||
|
|
20240605,131600,59104735,3260,3260,3260,3260,0
|
||
|
|
20240605,131500,59104735,3260,3260,3260,3260,0
|
||
|
|
20240605,131400,59104735,3260,3260,3260,3260,0
|
||
|
|
20240605,131300,59104735,3260,3260,3260,3260,0
|
||
|
|
20240605,131200,59104735,3260,3260,3260,3260,0
|
||
|
|
20240605,131100,59104735,3260,3255,3260,3255,2803
|
||
|
|
20240605,131000,49980965,3250,3250,3250,3250,0
|
||
|
|
20240605,130900,49980965,3250,3250,3250,3250,11
|
||
|
|
20240605,130800,49945215,3250,3250,3250,3250,0
|
||
|
|
20240605,130700,49945215,3250,3250,3250,3250,0
|
||
|
|
20240605,130600,49945215,3250,3250,3250,3250,0
|
||
|
|
20240605,130500,49945215,3250,3250,3250,3250,0
|
||
|
|
20240605,130400,49945215,3250,3250,3250,3250,0
|
||
|
|
20240605,130300,49945215,3250,3250,3250,3250,0
|
||
|
|
20240605,130200,49945215,3250,3250,3250,3250,0
|
||
|
|
20240605,130100,49945215,3250,3250,3250,3250,0
|
||
|
|
20240605,130000,49945215,3250,3250,3250,3250,0
|
||
|
|
20240605,125900,49945215,3250,3250,3250,3250,0
|
||
|
|
20240605,125800,49945215,3250,3250,3250,3250,1
|
||
|
|
20240605,125700,49941965,3245,3245,3245,3245,0
|
||
|
|
20240605,125600,49941965,3245,3245,3245,3245,0
|
||
|
|
20240605,125500,49941965,3245,3245,3245,3245,0
|
||
|
|
20240605,125400,49941965,3245,3245,3245,3245,0
|
||
|
|
20240605,125300,49941965,3245,3245,3245,3245,0
|
||
|
|
20240605,125200,49941965,3245,3245,3245,3245,20
|
||
|
|
20240605,125100,49877065,3250,3250,3250,3250,0
|
||
|
|
20240605,125000,49877065,3250,3250,3250,3250,0
|
||
|
|
20240605,124900,49877065,3250,3250,3250,3250,0
|
||
|
|
20240605,124800,49877065,3250,3250,3250,3250,100
|
||
|
|
20240605,124700,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,124600,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,124500,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,124400,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,124300,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,124200,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,124100,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,124000,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,123900,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,123800,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,123700,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,123600,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,123500,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,123400,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,123300,49552065,3245,3245,3245,3245,0
|
||
|
|
20240605,123200,49552065,3245,3245,3245,3245,13
|
||
|
|
20240605,123100,49509880,3250,3250,3250,3250,0
|
||
|
|
20240605,123000,49509880,3250,3250,3250,3250,0
|
||
|
|
20240605,122900,49509880,3250,3250,3250,3250,1
|
||
|
|
20240605,122800,49506630,3245,3245,3245,3245,2
|
||
|
|
20240605,122700,49500140,3255,3255,3255,3255,0
|
||
|
|
20240605,122600,49500140,3255,3255,3255,3255,0
|
||
|
|
20240605,122500,49500140,3255,3255,3255,3255,0
|
||
|
|
20240605,122400,49500140,3255,3255,3255,3255,0
|
||
|
|
20240605,122300,49500140,3255,3255,3255,3255,0
|
||
|
|
20240605,122200,49500140,3255,3255,3255,3255,0
|
||
|
|
20240605,122100,49500140,3255,3255,3255,3255,0
|
||
|
|
20240605,122000,49500140,3255,3255,3255,3255,1
|
||
|
|
20240605,121900,49496885,3245,3245,3245,3245,0
|
||
|
|
20240605,121800,49496885,3245,3245,3245,3245,0
|
||
|
|
20240605,121700,49496885,3245,3245,3245,3245,0
|
||
|
|
20240605,121600,49496885,3245,3245,3245,3245,0
|
||
|
|
20240605,121500,49496885,3245,3245,3245,3245,0
|
||
|
|
20240605,121400,49496885,3245,3245,3245,3245,0
|
||
|
|
20240605,121300,49496885,3245,3245,3245,3245,0
|
||
|
|
20240605,121200,49496885,3245,3245,3245,3245,79
|
||
|
|
20240605,121100,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,121000,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,120900,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,120800,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,120700,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,120600,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,120500,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,120400,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,120300,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,120200,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,120100,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,120000,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,115900,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,115800,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,115700,49240530,3255,3255,3255,3255,0
|
||
|
|
20240605,115600,49240530,3255,3255,3255,3255,1000
|
||
|
|
20240605,115500,45985530,3255,3255,3255,3255,0
|
||
|
|
20240605,115400,45985530,3255,3255,3255,3255,0
|
||
|
|
20240605,115300,45985530,3255,3255,3255,3255,0
|
||
|
|
20240605,115200,45985530,3255,3255,3255,3255,550
|
||
|
|
20240605,115100,44195280,3255,3255,3255,3255,0
|
||
|
|
20240605,115000,44195280,3255,3255,3255,3255,0
|
||
|
|
20240605,114900,44195280,3255,3255,3255,3255,0
|
||
|
|
20240605,114800,44195280,3255,3255,3255,3255,0
|
||
|
|
20240605,114700,44195280,3255,3255,3255,3255,0
|
||
|
|
20240605,114600,44195280,3255,3255,3255,3255,0
|
||
|
|
20240605,114500,44195280,3255,3255,3255,3255,0
|
||
|
|
20240605,114400,44195280,3255,3255,3255,3255,0
|
||
|
|
20240605,114300,44195280,3255,3255,3255,3255,0
|
||
|
|
20240605,114200,44195280,3255,3255,3255,3255,0
|
||
|
|
20240605,114100,44195280,3255,3255,3255,3255,27
|
||
|
|
20240605,114000,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,113900,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,113800,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,113700,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,113600,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,113500,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,113400,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,113300,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,113200,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,113100,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,113000,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,112900,44107395,3255,3255,3255,3255,0
|
||
|
|
20240605,112800,44107395,3255,3255,3255,3255,25
|
||
|
|
20240605,112700,44026020,3255,3255,3255,3255,0
|
||
|
|
20240605,112600,44026020,3255,3255,3255,3255,0
|
||
|
|
20240605,112500,44026020,3255,3255,3255,3255,0
|
||
|
|
20240605,112400,44026020,3255,3255,3255,3255,0
|
||
|
|
20240605,112300,44026020,3255,3255,3255,3255,0
|
||
|
|
20240605,112200,44026020,3255,3255,3255,3255,0
|
||
|
|
20240605,112100,44026020,3255,3255,3255,3255,0
|
||
|
|
20240605,112000,44026020,3255,3255,3255,3255,0
|
||
|
|
20240605,111900,44026020,3255,3255,3255,3255,0
|
||
|
|
20240605,111800,44026020,3255,3255,3255,3255,30
|
||
|
|
20240605,111700,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,111600,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,111500,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,111400,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,111300,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,111200,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,111100,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,111000,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,110900,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,110800,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,110700,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,110600,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,110500,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,110400,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,110300,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,110200,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,110100,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,110000,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,105900,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,105800,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,105700,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,105600,43928370,3260,3260,3260,3260,0
|
||
|
|
20240605,105500,43928370,3260,3260,3260,3260,1
|
||
|
|
20240605,105400,43925110,3245,3245,3245,3245,5
|
||
|
|
20240605,105300,43908885,3260,3260,3260,3260,30
|
||
|
|
20240605,105200,43811085,3260,3260,3260,3260,0
|
||
|
|
20240605,105100,43811085,3260,3260,3260,3260,0
|
||
|
|
20240605,105000,43811085,3260,3260,3260,3260,0
|
||
|
|
20240605,104900,43811085,3260,3260,3260,3260,1
|
||
|
|
20240605,104800,43807825,3245,3245,3245,3245,0
|
||
|
|
20240605,104700,43807825,3245,3245,3245,3245,0
|
||
|
|
20240605,104600,43807825,3245,3245,3245,3245,0
|
||
|
|
20240605,104500,43807825,3245,3245,3245,3245,0
|
||
|
|
20240605,104400,43807825,3245,3245,3245,3245,0
|
||
|
|
20240605,104300,43807825,3245,3245,3245,3245,792
|
||
|
|
20240605,104200,41237785,3245,3245,3245,3245,10
|
||
|
|
20240605,104100,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,104000,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,103900,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,103800,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,103700,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,103600,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,103500,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,103400,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,103300,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,103200,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,103100,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,103000,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,102900,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,102800,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,102700,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,102600,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,102500,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,102400,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,102300,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,102200,41205335,3245,3245,3245,3245,0
|
||
|
|
20240605,102100,41205335,3245,3245,3245,3245,1
|
||
|
|
20240605,102000,41202090,3235,3235,3235,3235,0
|
||
|
|
20240605,101900,41202090,3235,3235,3235,3235,10
|
||
|
|
20240605,101800,41169740,3240,3240,3240,3240,0
|
||
|
|
20240605,101700,41169740,3240,3235,3240,3235,1589
|
||
|
|
20240605,101600,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,101500,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,101400,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,101300,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,101200,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,101100,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,101000,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,100900,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,100800,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,100700,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,100600,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,100500,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,100400,36023825,3235,3235,3235,3235,0
|
||
|
|
20240605,100300,36023825,3235,3235,3235,3235,4
|
||
|
|
20240605,100200,36010885,3235,3235,3235,3235,0
|
||
|
|
20240605,100100,36010885,3235,3235,3235,3235,0
|
||
|
|
20240605,100000,36010885,3235,3235,3235,3235,0
|
||
|
|
20240605,095900,36010885,3235,3235,3235,3235,0
|
||
|
|
20240605,095800,36010885,3235,3235,3235,3235,0
|
||
|
|
20240605,095700,36010885,3235,3235,3235,3235,0
|
||
|
|
20240605,095600,36010885,3235,3235,3235,3235,0
|
||
|
|
20240605,095500,36010885,3235,3235,3235,3235,0
|
||
|
|
20240605,095400,36010885,3235,3235,3235,3235,0
|
||
|
|
20240605,095300,36010885,3235,3235,3235,3235,1
|
||
|
|
20240605,095200,36007650,3225,3225,3225,3225,2
|
||
|
|
20240605,095100,36001200,3235,3235,3235,3235,0
|
||
|
|
20240605,095000,36001200,3235,3235,3235,3235,0
|
||
|
|
20240605,094900,36001200,3235,3230,3235,3230,2
|
||
|
|
20240605,094800,35994735,3230,3230,3230,3225,2132
|
||
|
|
20240605,094700,29108380,3230,3230,3230,3230,2
|
||
|
|
20240605,094600,29101920,3230,3230,3230,3230,95
|
||
|
|
20240605,094500,28795070,3230,3230,3230,3230,0
|
||
|
|
20240605,094400,28795070,3230,3230,3230,3230,0
|
||
|
|
20240605,094300,28795070,3230,3230,3230,3230,5
|
||
|
|
20240605,094200,28778920,3230,3230,3230,3230,1
|
||
|
|
20240605,094100,28775690,3230,3230,3230,3230,0
|
||
|
|
20240605,094000,28775690,3230,3230,3230,3230,1
|
||
|
|
20240605,093900,28772460,3225,3225,3225,3225,39
|
||
|
|
20240605,093800,28646685,3225,3225,3225,3225,9
|
||
|
|
20240605,093700,28617660,3225,3225,3225,3225,6
|
||
|
|
20240605,093600,28598310,3225,3225,3225,3225,34
|
||
|
|
20240605,093500,28488660,3230,3230,3230,3230,0
|
||
|
|
20240605,093400,28488660,3230,3230,3230,3230,1
|
||
|
|
20240605,093300,28485430,3220,3220,3220,3220,0
|
||
|
|
20240605,093200,28485430,3220,3220,3220,3220,262
|
||
|
|
20240605,093100,27641790,3220,3220,3220,3220,738
|
||
|
|
20240605,093000,25265430,3235,3235,3235,3235,16
|
||
|
|
20240605,092900,25213670,3220,3220,3220,3220,0
|
||
|
|
20240605,092800,25213670,3220,3220,3220,3220,0
|
||
|
|
20240605,092700,25213670,3220,3220,3220,3220,0
|
||
|
|
20240605,092600,25213670,3220,3225,3225,3220,1600
|
||
|
|
20240605,092500,20056295,3235,3235,3235,3235,0
|
||
|
|
20240605,092400,20056295,3235,3235,3235,3235,0
|
||
|
|
20240605,092300,20056295,3235,3235,3235,3235,0
|
||
|
|
20240605,092200,20056295,3235,3235,3235,3235,1
|
||
|
|
20240605,092100,20053060,3235,3235,3235,3235,0
|
||
|
|
20240605,092000,20053060,3235,3230,3235,3230,2
|
||
|
|
20240605,091900,20046595,3225,3225,3230,3225,60
|
||
|
|
20240605,091800,19853090,3235,3235,3235,3235,0
|
||
|
|
20240605,091700,19853090,3235,3235,3235,3220,1003
|
||
|
|
20240605,091600,16623385,3220,3220,3220,3220,0
|
||
|
|
20240605,091500,16623385,3220,3220,3220,3220,0
|
||
|
|
20240605,091400,16623385,3220,3220,3220,3220,785
|
||
|
|
20240605,091300,14095685,3230,3230,3230,3230,0
|
||
|
|
20240605,091200,14095685,3230,3230,3230,3230,0
|
||
|
|
20240605,091100,14095685,3230,3230,3230,3230,0
|
||
|
|
20240605,091000,14095685,3230,3230,3230,3230,300
|
||
|
|
20240605,090900,13126685,3230,3230,3230,3230,2
|
||
|
|
20240605,090800,13120225,3215,3215,3215,3215,0
|
||
|
|
20240605,090700,13120225,3215,3215,3215,3215,619
|
||
|
|
20240605,090600,11130140,3240,3240,3240,3240,0
|
||
|
|
20240605,090500,11130140,3240,3240,3240,3240,0
|
||
|
|
20240605,090400,11130140,3240,3240,3240,3240,0
|
||
|
|
20240605,090300,11130140,3240,3240,3240,3240,200
|
||
|
|
20240605,090200,10482140,3240,3230,3240,3230,767
|
||
|
|
20240605,090100,7998330,3215,3215,3215,3215,150
|
||
|
|
20240605,090000,7516080,3240,3210,3240,3210,2339
|