576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240716,183300,5280630,6150,6150,6150,6150,147
|
||
|
|
20240716,183200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,183100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,183000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,182900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,182800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,182700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,182600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,182500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,182400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,182300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,182200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,182100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,182000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,181900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,181800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,181700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,181600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,181500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,181400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,181300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,181200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,181100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,181000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,180900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,180800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,180700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,180600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,180500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,180400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,180300,5280630,6150,6150,6150,6150,147
|
||
|
|
20240716,180200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,180100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,180000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,175900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,175800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,175700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,175600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,175500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,175400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,175300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,175200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,175100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,175000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,174900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,174800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,174700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,174600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,174500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,174400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,174300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,174200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,174100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,174000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,173900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,173800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,173700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,173600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,173500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,173400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,173300,5280630,6150,6150,6150,6150,147
|
||
|
|
20240716,173200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,173100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,173000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,172900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,172800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,172700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,172600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,172500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,172400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,172300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,172200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,172100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,172000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,171900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,171800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,171700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,171600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,171500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,171400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,171300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,171200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,171100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,171000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,170900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,170800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,170700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,170600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,170500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,170400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,170300,5280630,6150,6150,6150,6150,147
|
||
|
|
20240716,170200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,170100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,170000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,165900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,165800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,165700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,165600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,165500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,165400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,165300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,165200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,165100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,165000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,164900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,164800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,164700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,164600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,164500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,164400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,164300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,164200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,164100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,164000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,163900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,163800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,163700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,163600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,163500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,163400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,163300,5280630,6150,6150,6150,6150,147
|
||
|
|
20240716,163200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,163100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,163000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,162900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,162800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,162700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,162600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,162500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,162400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,162300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,162200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,162100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,162000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,161900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,161800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,161700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,161600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,161500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,161400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,161300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,161200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,161100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,161000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,160900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,160800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,160700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,160600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,160500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,160400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,160300,5280630,6150,6150,6150,6150,147
|
||
|
|
20240716,160200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,160100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,160000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,155900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,155800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,155700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,155600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,155500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,155400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,155300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,155200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,155100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,155000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,154900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,154800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,154700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,154600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,154500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,154400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,154300,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,154200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,154100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,154000,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,153900,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,153800,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,153700,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,153600,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,153500,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,153400,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,153300,5280630,6150,6150,6150,6150,147
|
||
|
|
20240716,153200,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,153100,5280630,6150,6150,6150,6150,0
|
||
|
|
20240716,153000,5280630,6150,6150,6150,6150,147
|
||
|
|
20240716,152900,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,152800,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,152700,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,152600,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,152500,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,152400,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,152300,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,152200,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,152100,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,152000,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,151900,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,151800,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,151700,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,151600,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,151500,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,151400,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,151300,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,151200,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,151100,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,151000,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,150900,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,150800,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,150700,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,150600,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,150500,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,150400,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,150300,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,150200,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,150100,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,150000,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,145900,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,145800,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,145700,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,145600,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,145500,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,145400,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,145300,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,145200,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,145100,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,145000,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,144900,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,144800,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,144700,4376580,6160,6160,6160,6160,0
|
||
|
|
20240716,144600,4376580,6160,6160,6160,6160,1
|
||
|
|
20240716,144500,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,144400,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,144300,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,144200,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,144100,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,144000,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,143900,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,143800,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,143700,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,143600,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,143500,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,143400,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,143300,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,143200,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,143100,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,143000,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,142900,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,142800,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,142700,4370420,6150,6150,6150,6150,0
|
||
|
|
20240716,142600,4370420,6150,6150,6150,6150,1
|
||
|
|
20240716,142500,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,142400,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,142300,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,142200,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,142100,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,142000,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,141900,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,141800,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,141700,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,141600,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,141500,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,141400,4364270,6160,6160,6160,6160,0
|
||
|
|
20240716,141300,4364270,6160,6160,6160,6160,1
|
||
|
|
20240716,141200,4358110,6100,6140,6140,6100,181
|
||
|
|
20240716,141100,3253050,6150,6150,6150,6150,0
|
||
|
|
20240716,141000,3253050,6150,6150,6150,6150,3
|
||
|
|
20240716,140900,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,140800,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,140700,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,140600,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,140500,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,140400,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,140300,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,140200,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,140100,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,140000,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,135900,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,135800,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,135700,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,135600,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,135500,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,135400,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,135300,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,135200,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,135100,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,135000,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,134900,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,134800,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,134700,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,134600,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,134500,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,134400,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,134300,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,134200,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,134100,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,134000,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,133900,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,133800,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,133700,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,133600,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,133500,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,133400,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,133300,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,133200,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,133100,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,133000,3234600,6160,6160,6160,6160,0
|
||
|
|
20240716,132900,3234600,6160,6160,6160,6160,2
|
||
|
|
20240716,132800,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,132700,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,132600,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,132500,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,132400,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,132300,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,132200,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,132100,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,132000,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,131900,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,131800,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,131700,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,131600,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,131500,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,131400,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,131300,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,131200,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,131100,3222280,6160,6160,6160,6160,0
|
||
|
|
20240716,131000,3222280,6160,6160,6160,6160,1
|
||
|
|
20240716,130900,3216120,6160,6150,6160,6110,201
|
||
|
|
20240716,130800,1987400,6160,6160,6160,6160,0
|
||
|
|
20240716,130700,1987400,6160,6160,6160,6160,0
|
||
|
|
20240716,130600,1987400,6160,6160,6160,6160,0
|
||
|
|
20240716,130500,1987400,6160,6160,6160,6160,0
|
||
|
|
20240716,130400,1987400,6160,6160,6160,6160,0
|
||
|
|
20240716,130300,1987400,6160,6160,6160,6160,0
|
||
|
|
20240716,130200,1987400,6160,6160,6160,6160,0
|
||
|
|
20240716,130100,1987400,6160,6160,6160,6160,0
|
||
|
|
20240716,130000,1987400,6160,6160,6160,6160,1
|
||
|
|
20240716,125900,1981240,6150,6150,6150,6150,1
|
||
|
|
20240716,125800,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,125700,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,125600,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,125500,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,125400,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,125300,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,125200,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,125100,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,125000,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,124900,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,124800,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,124700,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,124600,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,124500,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,124400,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,124300,1975090,6160,6160,6160,6160,0
|
||
|
|
20240716,124200,1975090,6160,6160,6160,6160,2
|
||
|
|
20240716,124100,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,124000,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,123900,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,123800,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,123700,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,123600,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,123500,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,123400,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,123300,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,123200,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,123100,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,123000,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,122900,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,122800,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,122700,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,122600,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,122500,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,122400,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,122300,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,122200,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,122100,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,122000,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,121900,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,121800,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,121700,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,121600,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,121500,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,121400,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,121300,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,121200,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,121100,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,121000,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,120900,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,120800,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,120700,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,120600,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,120500,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,120400,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,120300,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,120200,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,120100,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,120000,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,115900,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,115800,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,115700,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,115600,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,115500,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,115400,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,115300,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,115200,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,115100,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,115000,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,114900,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,114800,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,114700,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,114600,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,114500,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,114400,1962770,6170,6170,6170,6170,0
|
||
|
|
20240716,114300,1962770,6170,6170,6170,6170,2
|
||
|
|
20240716,114200,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,114100,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,114000,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,113900,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,113800,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,113700,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,113600,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,113500,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,113400,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,113300,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,113200,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,113100,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,113000,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,112900,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,112800,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,112700,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,112600,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,112500,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,112400,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,112300,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,112200,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,112100,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,112000,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,111900,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,111800,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,111700,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,111600,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,111500,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,111400,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,111300,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,111200,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,111100,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,111000,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,110900,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,110800,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,110700,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,110600,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,110500,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,110400,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,110300,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,110200,1950430,6180,6180,6180,6180,0
|
||
|
|
20240716,110100,1950430,6180,6180,6180,6180,1
|
||
|
|
20240716,110000,1944250,6190,6190,6190,6190,0
|
||
|
|
20240716,105900,1944250,6190,6190,6190,6190,0
|
||
|
|
20240716,105800,1944250,6190,6190,6190,6190,0
|
||
|
|
20240716,105700,1944250,6190,6190,6190,6190,0
|
||
|
|
20240716,105600,1944250,6190,6190,6190,6190,0
|
||
|
|
20240716,105500,1944250,6190,6190,6190,6190,0
|
||
|
|
20240716,105400,1944250,6190,6190,6190,6190,0
|
||
|
|
20240716,105300,1944250,6190,6190,6190,6190,0
|
||
|
|
20240716,105200,1944250,6190,6190,6190,6190,31
|
||
|
|
20240716,105100,1752360,6200,6190,6200,6190,51
|
||
|
|
20240716,105000,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,104900,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,104800,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,104700,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,104600,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,104500,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,104400,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,104300,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,104200,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,104100,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,104000,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,103900,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,103800,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,103700,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,103600,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,103500,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,103400,1436660,6190,6190,6190,6190,0
|
||
|
|
20240716,103300,1436660,6190,6190,6190,6190,1
|
||
|
|
20240716,103200,1430470,6200,6200,6200,6200,0
|
||
|
|
20240716,103100,1430470,6200,6200,6200,6200,0
|
||
|
|
20240716,103000,1430470,6200,6200,6200,6200,0
|
||
|
|
20240716,102900,1430470,6200,6200,6200,6200,0
|
||
|
|
20240716,102800,1430470,6200,6200,6200,6200,0
|
||
|
|
20240716,102700,1430470,6200,6200,6200,6200,0
|
||
|
|
20240716,102600,1430470,6200,6200,6200,6200,0
|
||
|
|
20240716,102500,1430470,6200,6200,6200,6200,0
|
||
|
|
20240716,102400,1430470,6200,6200,6200,6200,0
|
||
|
|
20240716,102300,1430470,6200,6200,6200,6200,1
|
||
|
|
20240716,102200,1424270,6230,6230,6230,6230,0
|
||
|
|
20240716,102100,1424270,6230,6230,6230,6230,0
|
||
|
|
20240716,102000,1424270,6230,6230,6230,6230,0
|
||
|
|
20240716,101900,1424270,6230,6230,6230,6230,0
|
||
|
|
20240716,101800,1424270,6230,6230,6230,6230,0
|
||
|
|
20240716,101700,1424270,6230,6220,6230,6220,23
|
||
|
|
20240716,101600,1281200,6220,6220,6220,6220,0
|
||
|
|
20240716,101500,1281200,6220,6220,6220,6220,0
|
||
|
|
20240716,101400,1281200,6220,6220,6220,6220,0
|
||
|
|
20240716,101300,1281200,6220,6220,6220,6220,1
|
||
|
|
20240716,101200,1274980,6180,6180,6180,6180,0
|
||
|
|
20240716,101100,1274980,6180,6180,6180,6180,0
|
||
|
|
20240716,101000,1274980,6180,6180,6180,6180,0
|
||
|
|
20240716,100900,1274980,6180,6180,6180,6180,0
|
||
|
|
20240716,100800,1274980,6180,6180,6180,6180,0
|
||
|
|
20240716,100700,1274980,6180,6180,6180,6180,0
|
||
|
|
20240716,100600,1274980,6180,6180,6180,6180,0
|
||
|
|
20240716,100500,1274980,6180,6180,6180,6180,0
|
||
|
|
20240716,100400,1274980,6180,6180,6180,6180,0
|
||
|
|
20240716,100300,1274980,6180,6180,6180,6180,1
|
||
|
|
20240716,100200,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,100100,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,100000,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,095900,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,095800,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,095700,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,095600,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,095500,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,095400,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,095300,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,095200,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,095100,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,095000,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,094900,1268800,6250,6250,6250,6250,0
|
||
|
|
20240716,094800,1268800,6250,6180,6250,6180,100
|
||
|
|
20240716,094700,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,094600,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,094500,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,094400,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,094300,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,094200,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,094100,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,094000,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,093900,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,093800,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,093700,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,093600,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,093500,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,093400,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,093300,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,093200,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,093100,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,093000,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,092900,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,092800,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,092700,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,092600,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,092500,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,092400,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,092300,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,092200,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,092100,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,092000,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,091900,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,091800,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,091700,646420,6180,6180,6180,6180,0
|
||
|
|
20240716,091600,646420,6180,6180,6180,6180,8
|
||
|
|
20240716,091500,596980,6180,6180,6180,6180,0
|
||
|
|
20240716,091400,596980,6180,6180,6180,6180,0
|
||
|
|
20240716,091300,596980,6180,6180,6180,6180,0
|
||
|
|
20240716,091200,596980,6180,6180,6180,6180,0
|
||
|
|
20240716,091100,596980,6180,6180,6180,6180,20
|
||
|
|
20240716,091000,473380,6180,6150,6180,6150,5
|
||
|
|
20240716,090900,442600,6110,6110,6110,6110,0
|
||
|
|
20240716,090800,442600,6110,6110,6110,6110,0
|
||
|
|
20240716,090700,442600,6110,6110,6110,6110,0
|
||
|
|
20240716,090600,442600,6110,6110,6110,6110,0
|
||
|
|
20240716,090500,442600,6110,6140,6140,6110,5
|
||
|
|
20240716,090400,411960,6150,6160,6160,6150,11
|
||
|
|
20240716,090300,344300,6260,6260,6260,6260,0
|
||
|
|
20240716,090200,344300,6260,6260,6260,6260,0
|
||
|
|
20240716,090100,344300,6260,6260,6260,6260,0
|
||
|
|
20240716,090000,344300,6260,6260,6260,6260,55
|