576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240619,183300,13306680,6430,6430,6430,6430,112
|
||
|
|
20240619,183200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,183100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,183000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,182900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,182800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,182700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,182600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,182500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,182400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,182300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,182200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,182100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,182000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,181900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,181800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,181700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,181600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,181500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,181400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,181300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,181200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,181100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,181000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,180900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,180800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,180700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,180600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,180500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,180400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,180300,13306680,6430,6430,6430,6430,112
|
||
|
|
20240619,180200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,180100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,180000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,175900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,175800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,175700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,175600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,175500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,175400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,175300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,175200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,175100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,175000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,174900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,174800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,174700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,174600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,174500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,174400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,174300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,174200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,174100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,174000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,173900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,173800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,173700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,173600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,173500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,173400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,173300,13306680,6430,6430,6430,6430,112
|
||
|
|
20240619,173200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,173100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,173000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,172900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,172800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,172700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,172600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,172500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,172400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,172300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,172200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,172100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,172000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,171900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,171800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,171700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,171600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,171500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,171400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,171300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,171200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,171100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,171000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,170900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,170800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,170700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,170600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,170500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,170400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,170300,13306680,6430,6430,6430,6430,112
|
||
|
|
20240619,170200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,170100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,170000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,165900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,165800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,165700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,165600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,165500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,165400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,165300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,165200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,165100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,165000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,164900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,164800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,164700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,164600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,164500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,164400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,164300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,164200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,164100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,164000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,163900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,163800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,163700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,163600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,163500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,163400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,163300,13306680,6430,6430,6430,6430,112
|
||
|
|
20240619,163200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,163100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,163000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,162900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,162800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,162700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,162600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,162500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,162400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,162300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,162200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,162100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,162000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,161900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,161800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,161700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,161600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,161500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,161400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,161300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,161200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,161100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,161000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,160900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,160800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,160700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,160600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,160500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,160400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,160300,13306680,6430,6430,6430,6430,112
|
||
|
|
20240619,160200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,160100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,160000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,155900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,155800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,155700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,155600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,155500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,155400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,155300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,155200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,155100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,155000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,154900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,154800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,154700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,154600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,154500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,154400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,154300,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,154200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,154100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,154000,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,153900,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,153800,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,153700,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,153600,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,153500,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,153400,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,153300,13306680,6430,6430,6430,6430,112
|
||
|
|
20240619,153200,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,153100,13306680,6430,6430,6430,6430,0
|
||
|
|
20240619,153000,13306680,6430,6430,6430,6430,112
|
||
|
|
20240619,152900,12586520,6410,6410,6410,6410,0
|
||
|
|
20240619,152800,12586520,6410,6410,6410,6410,0
|
||
|
|
20240619,152700,12586520,6410,6410,6410,6410,0
|
||
|
|
20240619,152600,12586520,6410,6410,6410,6410,0
|
||
|
|
20240619,152500,12586520,6410,6410,6410,6410,0
|
||
|
|
20240619,152400,12586520,6410,6410,6410,6410,0
|
||
|
|
20240619,152300,12586520,6410,6410,6410,6410,0
|
||
|
|
20240619,152200,12586520,6410,6410,6410,6410,0
|
||
|
|
20240619,152100,12586520,6410,6410,6410,6410,0
|
||
|
|
20240619,152000,12586520,6410,6410,6410,6410,0
|
||
|
|
20240619,151900,12586520,6410,6410,6410,6410,1
|
||
|
|
20240619,151800,12580110,6400,6400,6400,6400,6
|
||
|
|
20240619,151700,12541710,6400,6400,6400,6400,0
|
||
|
|
20240619,151600,12541710,6400,6410,6410,6400,69
|
||
|
|
20240619,151500,12100050,6430,6430,6430,6430,0
|
||
|
|
20240619,151400,12100050,6430,6430,6430,6430,1
|
||
|
|
20240619,151300,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,151200,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,151100,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,151000,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,150900,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,150800,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,150700,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,150600,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,150500,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,150400,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,150300,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,150200,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,150100,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,150000,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,145900,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,145800,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,145700,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,145600,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,145500,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,145400,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,145300,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,145200,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,145100,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,145000,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,144900,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,144800,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,144700,12093620,6440,6440,6440,6440,0
|
||
|
|
20240619,144600,12093620,6440,6440,6440,6440,5
|
||
|
|
20240619,144500,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,144400,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,144300,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,144200,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,144100,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,144000,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,143900,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,143800,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,143700,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,143600,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,143500,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,143400,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,143300,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,143200,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,143100,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,143000,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,142900,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,142800,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,142700,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,142600,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,142500,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,142400,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,142300,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,142200,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,142100,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,142000,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,141900,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,141800,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,141700,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,141600,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,141500,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,141400,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,141300,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,141200,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,141100,12061420,6440,6440,6440,6440,0
|
||
|
|
20240619,141000,12061420,6440,6440,6440,6440,4
|
||
|
|
20240619,140900,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,140800,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,140700,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,140600,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,140500,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,140400,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,140300,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,140200,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,140100,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,140000,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,135900,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,135800,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,135700,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,135600,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,135500,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,135400,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,135300,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,135200,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,135100,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,135000,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,134900,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,134800,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,134700,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,134600,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,134500,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,134400,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,134300,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,134200,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,134100,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,134000,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,133900,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,133800,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,133700,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,133600,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,133500,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,133400,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,133300,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,133200,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,133100,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,133000,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,132900,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,132800,12035660,6440,6440,6440,6440,0
|
||
|
|
20240619,132700,12035660,6440,6430,6440,6430,3
|
||
|
|
20240619,132600,12016360,6400,6410,6410,6400,50
|
||
|
|
20240619,132500,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,132400,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,132300,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,132200,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,132100,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,132000,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,131900,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,131800,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,131700,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,131600,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,131500,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,131400,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,131300,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,131200,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,131100,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,131000,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,130900,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,130800,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,130700,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,130600,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,130500,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,130400,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,130300,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,130200,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,130100,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,130000,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,125900,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,125800,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,125700,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,125600,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,125500,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,125400,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,125300,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,125200,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,125100,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,125000,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,124900,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,124800,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,124700,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,124600,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,124500,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,124400,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,124300,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,124200,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,124100,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,124000,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,123900,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,123800,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,123700,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,123600,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,123500,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,123400,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,123300,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,123200,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,123100,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,123000,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,122900,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,122800,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,122700,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,122600,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,122500,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,122400,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,122300,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,122200,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,122100,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,122000,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,121900,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,121800,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,121700,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,121600,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,121500,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,121400,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,121300,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,121200,11696350,6440,6440,6440,6440,0
|
||
|
|
20240619,121100,11696350,6440,6400,6440,6400,51
|
||
|
|
20240619,121000,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,120900,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,120800,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,120700,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,120600,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,120500,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,120400,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,120300,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,120200,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,120100,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,120000,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,115900,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,115800,11369910,6400,6400,6400,6400,0
|
||
|
|
20240619,115700,11369910,6400,6400,6400,6400,1
|
||
|
|
20240619,115600,11363510,6440,6440,6440,6440,0
|
||
|
|
20240619,115500,11363510,6440,6390,6440,6390,89
|
||
|
|
20240619,115400,10794750,6400,6400,6400,6400,1
|
||
|
|
20240619,115300,10788350,6400,6400,6400,6400,0
|
||
|
|
20240619,115200,10788350,6400,6400,6400,6400,0
|
||
|
|
20240619,115100,10788350,6400,6400,6400,6400,0
|
||
|
|
20240619,115000,10788350,6400,6400,6400,6400,2
|
||
|
|
20240619,114900,10775550,6400,6400,6400,6400,0
|
||
|
|
20240619,114800,10775550,6400,6400,6400,6400,14
|
||
|
|
20240619,114700,10685950,6400,6410,6410,6400,2
|
||
|
|
20240619,114600,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,114500,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,114400,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,114300,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,114200,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,114100,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,114000,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,113900,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,113800,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,113700,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,113600,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,113500,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,113400,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,113300,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,113200,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,113100,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,113000,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,112900,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,112800,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,112700,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,112600,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,112500,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,112400,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,112300,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,112200,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,112100,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,112000,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,111900,10673140,6380,6380,6380,6380,0
|
||
|
|
20240619,111800,10673140,6380,6390,6390,6380,5
|
||
|
|
20240619,111700,10641210,6450,6450,6450,6450,0
|
||
|
|
20240619,111600,10641210,6450,6450,6450,6450,0
|
||
|
|
20240619,111500,10641210,6450,6450,6450,6450,0
|
||
|
|
20240619,111400,10641210,6450,6450,6450,6450,0
|
||
|
|
20240619,111300,10641210,6450,6450,6450,6450,0
|
||
|
|
20240619,111200,10641210,6450,6420,6450,6420,31
|
||
|
|
20240619,111100,10441290,6380,6400,6400,6380,19
|
||
|
|
20240619,111000,10319830,6400,6400,6400,6400,6
|
||
|
|
20240619,110900,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,110800,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,110700,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,110600,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,110500,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,110400,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,110300,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,110200,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,110100,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,110000,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,105900,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,105800,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,105700,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,105600,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,105500,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,105400,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,105300,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,105200,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,105100,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,105000,10281430,6450,6450,6450,6450,0
|
||
|
|
20240619,104900,10281430,6450,6450,6450,6450,1
|
||
|
|
20240619,104800,10274980,6420,6420,6420,6420,0
|
||
|
|
20240619,104700,10274980,6420,6420,6420,6420,0
|
||
|
|
20240619,104600,10274980,6420,6400,6420,6400,8
|
||
|
|
20240619,104500,10223750,6410,6410,6410,6410,0
|
||
|
|
20240619,104400,10223750,6410,6410,6410,6410,0
|
||
|
|
20240619,104300,10223750,6410,6410,6410,6410,1
|
||
|
|
20240619,104200,10217340,6440,6440,6440,6440,0
|
||
|
|
20240619,104100,10217340,6440,6440,6440,6440,0
|
||
|
|
20240619,104000,10217340,6440,6440,6440,6440,0
|
||
|
|
20240619,103900,10217340,6440,6410,6440,6410,11
|
||
|
|
20240619,103800,10146760,6410,6410,6410,6410,10
|
||
|
|
20240619,103700,10082660,6410,6410,6410,6410,0
|
||
|
|
20240619,103600,10082660,6410,6410,6410,6410,0
|
||
|
|
20240619,103500,10082660,6410,6410,6410,6410,0
|
||
|
|
20240619,103400,10082660,6410,6410,6410,6410,0
|
||
|
|
20240619,103300,10082660,6410,6410,6410,6410,2
|
||
|
|
20240619,103200,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,103100,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,103000,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,102900,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,102800,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,102700,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,102600,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,102500,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,102400,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,102300,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,102200,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,102100,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,102000,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,101900,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,101800,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,101700,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,101600,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,101500,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,101400,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,101300,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,101200,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,101100,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,101000,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,100900,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,100800,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,100700,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,100600,10069840,6450,6450,6450,6450,0
|
||
|
|
20240619,100500,10069840,6450,6420,6450,6420,11
|
||
|
|
20240619,100400,9999190,6400,6410,6410,6400,2
|
||
|
|
20240619,100300,9986380,6450,6450,6450,6450,0
|
||
|
|
20240619,100200,9986380,6450,6450,6450,6450,0
|
||
|
|
20240619,100100,9986380,6450,6450,6450,6450,0
|
||
|
|
20240619,100000,9986380,6450,6450,6450,6450,1
|
||
|
|
20240619,095900,9979930,6360,6360,6360,6360,0
|
||
|
|
20240619,095800,9979930,6360,6360,6360,6360,0
|
||
|
|
20240619,095700,9979930,6360,6360,6360,6360,0
|
||
|
|
20240619,095600,9979930,6360,6360,6360,6360,0
|
||
|
|
20240619,095500,9979930,6360,6360,6360,6360,0
|
||
|
|
20240619,095400,9979930,6360,6370,6370,6360,336
|
||
|
|
20240619,095300,7840470,6380,6390,6390,6380,305
|
||
|
|
20240619,095200,5893040,6400,6410,6410,6400,163
|
||
|
|
20240619,095100,4849830,6410,6430,6430,6410,117
|
||
|
|
20240619,095000,4099820,6460,6460,6460,6460,0
|
||
|
|
20240619,094900,4099820,6460,6460,6460,6460,0
|
||
|
|
20240619,094800,4099820,6460,6460,6460,6460,0
|
||
|
|
20240619,094700,4099820,6460,6460,6460,6460,0
|
||
|
|
20240619,094600,4099820,6460,6460,6460,6460,1
|
||
|
|
20240619,094500,4093360,6410,6410,6410,6410,0
|
||
|
|
20240619,094400,4093360,6410,6410,6410,6410,0
|
||
|
|
20240619,094300,4093360,6410,6410,6410,6410,304
|
||
|
|
20240619,094200,2144720,6410,6410,6410,6410,0
|
||
|
|
20240619,094100,2144720,6410,6410,6410,6410,0
|
||
|
|
20240619,094000,2144720,6410,6450,6450,6410,259
|
||
|
|
20240619,093900,482870,6460,6460,6460,6460,0
|
||
|
|
20240619,093800,482870,6460,6460,6460,6460,0
|
||
|
|
20240619,093700,482870,6460,6460,6460,6460,0
|
||
|
|
20240619,093600,482870,6460,6460,6460,6460,0
|
||
|
|
20240619,093500,482870,6460,6460,6460,6460,0
|
||
|
|
20240619,093400,482870,6460,6460,6460,6460,0
|
||
|
|
20240619,093300,482870,6460,6460,6460,6460,0
|
||
|
|
20240619,093200,482870,6460,6460,6460,6460,0
|
||
|
|
20240619,093100,482870,6460,6460,6460,6460,1
|
||
|
|
20240619,093000,476410,6430,6430,6430,6430,40
|
||
|
|
20240619,092900,219210,6430,6430,6430,6430,0
|
||
|
|
20240619,092800,219210,6430,6430,6430,6430,0
|
||
|
|
20240619,092700,219210,6430,6430,6430,6430,0
|
||
|
|
20240619,092600,219210,6430,6430,6430,6430,0
|
||
|
|
20240619,092500,219210,6430,6430,6430,6430,0
|
||
|
|
20240619,092400,219210,6430,6430,6430,6430,0
|
||
|
|
20240619,092300,219210,6430,6430,6430,6430,0
|
||
|
|
20240619,092200,219210,6430,6430,6430,6430,10
|
||
|
|
20240619,092100,154910,6430,6430,6430,6430,0
|
||
|
|
20240619,092000,154910,6430,6430,6430,6430,0
|
||
|
|
20240619,091900,154910,6430,6430,6430,6430,0
|
||
|
|
20240619,091800,154910,6430,6430,6430,6430,2
|
||
|
|
20240619,091700,142050,6470,6470,6470,6470,0
|
||
|
|
20240619,091600,142050,6470,6470,6470,6470,0
|
||
|
|
20240619,091500,142050,6470,6470,6470,6470,0
|
||
|
|
20240619,091400,142050,6470,6460,6470,6460,6
|
||
|
|
20240619,091300,103280,6410,6410,6410,6410,0
|
||
|
|
20240619,091200,103280,6410,6410,6410,6410,0
|
||
|
|
20240619,091100,103280,6410,6410,6410,6410,0
|
||
|
|
20240619,091000,103280,6410,6450,6450,6410,7
|
||
|
|
20240619,090900,58230,6470,6470,6470,6470,4
|
||
|
|
20240619,090800,32350,6470,6470,6470,6470,2
|
||
|
|
20240619,090700,19410,6470,6470,6470,6470,0
|
||
|
|
20240619,090600,19410,6470,6470,6470,6470,0
|
||
|
|
20240619,090500,19410,6470,6470,6470,6470,0
|
||
|
|
20240619,090400,19410,6470,6470,6470,6470,0
|
||
|
|
20240619,090300,19410,6470,6470,6470,6470,0
|
||
|
|
20240619,090200,19410,6470,6470,6470,6470,0
|
||
|
|
20240619,090100,19410,6470,6470,6470,6470,0
|
||
|
|
20240619,090000,19410,6470,6470,6470,6470,3
|