592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240902,184900,5126740,4315,4315,4315,4315,109
|
||
|
|
20240902,184800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,184700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,184600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,184500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,184400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,184300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,184200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,184100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,184000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,183900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,183800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,183700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,183600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,183500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,183400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,183300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,183200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,183100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,183000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,182900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,182800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,182700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,182600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,182500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,182400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,182300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,182200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,182100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,182000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,181900,5126740,4315,4315,4315,4315,109
|
||
|
|
20240902,181800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,181700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,181600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,181500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,181400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,181300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,181200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,181100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,181000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,180900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,180800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,180700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,180600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,180500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,180400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,180300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,180200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,180100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,180000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,175900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,175800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,175700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,175600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,175500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,175400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,175300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,175200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,175100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,175000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,174900,5126740,4315,4315,4315,4315,109
|
||
|
|
20240902,174800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,174700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,174600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,174500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,174400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,174300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,174200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,174100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,174000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,173900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,173800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,173700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,173600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,173500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,173400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,173300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,173200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,173100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,173000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,172900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,172800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,172700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,172600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,172500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,172400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,172300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,172200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,172100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,172000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,171900,5126740,4315,4315,4315,4315,109
|
||
|
|
20240902,171800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,171700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,171600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,171500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,171400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,171300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,171200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,171100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,171000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,170900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,170800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,170700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,170600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,170500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,170400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,170300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,170200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,170100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,170000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,165900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,165800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,165700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,165600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,165500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,165400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,165300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,165200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,165100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,165000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,164900,5126740,4315,4315,4315,4315,109
|
||
|
|
20240902,164800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,164700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,164600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,164500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,164400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,164300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,164200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,164100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,164000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,163900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,163800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,163700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,163600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,163500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,163400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,163300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,163200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,163100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,163000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,162900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,162800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,162700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,162600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,162500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,162400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,162300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,162200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,162100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,162000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,161900,5126740,4315,4315,4315,4315,109
|
||
|
|
20240902,161800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,161700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,161600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,161500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,161400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,161300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,161200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,161100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,161000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,160900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,160800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,160700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,160600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,160500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,160400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,160300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,160200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,160100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,160000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,155900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,155800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,155700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,155600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,155500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,155400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,155300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,155200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,155100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,155000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,154900,5126740,4315,4315,4315,4315,109
|
||
|
|
20240902,154800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,154700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,154600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,154500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,154400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,154300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,154200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,154100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,154000,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,153900,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,153800,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,153700,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,153600,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,153500,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,153400,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,153300,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,153200,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,153100,5126740,4315,4315,4315,4315,0
|
||
|
|
20240902,153000,5126740,4315,4315,4315,4315,109
|
||
|
|
20240902,152900,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,152800,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,152700,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,152600,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,152500,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,152400,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,152300,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,152200,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,152100,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,152000,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,151900,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,151800,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,151700,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,151600,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,151500,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,151400,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,151300,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,151200,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,151100,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,151000,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,150900,4656405,4320,4320,4320,4320,0
|
||
|
|
20240902,150800,4656405,4320,4320,4320,4320,1
|
||
|
|
20240902,150700,4652085,4285,4285,4285,4285,0
|
||
|
|
20240902,150600,4652085,4285,4285,4285,4285,20
|
||
|
|
20240902,150500,4566385,4290,4290,4290,4290,3
|
||
|
|
20240902,150400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,150300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,150200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,150100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,150000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,145900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,145800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,145700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,145600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,145500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,145400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,145300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,145200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,145100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,145000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,144900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,144800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,144700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,144600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,144500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,144400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,144300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,144200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,144100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,144000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,143900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,143800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,143700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,143600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,143500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,143400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,143300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,143200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,143100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,143000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,142900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,142800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,142700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,142600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,142500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,142400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,142300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,142200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,142100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,142000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,141900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,141800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,141700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,141600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,141500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,141400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,141300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,141200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,141100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,141000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,140900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,140800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,140700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,140600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,140500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,140400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,140300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,140200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,140100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,140000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,135900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,135800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,135700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,135600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,135500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,135400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,135300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,135200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,135100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,135000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,134900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,134800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,134700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,134600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,134500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,134400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,134300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,134200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,134100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,134000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,133900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,133800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,133700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,133600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,133500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,133400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,133300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,133200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,133100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,133000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,132900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,132800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,132700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,132600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,132500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,132400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,132300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,132200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,132100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,132000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,131900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,131800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,131700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,131600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,131500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,131400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,131300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,131200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,131100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,131000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,130900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,130800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,130700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,130600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,130500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,130400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,130300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,130200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,130100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,130000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,125900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,125800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,125700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,125600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,125500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,125400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,125300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,125200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,125100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,125000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,124900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,124800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,124700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,124600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,124500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,124400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,124300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,124200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,124100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,124000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,123900,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,123800,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,123700,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,123600,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,123500,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,123400,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,123300,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,123200,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,123100,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,123000,4553515,4325,4325,4325,4325,0
|
||
|
|
20240902,122900,4553515,4325,4325,4325,4325,1
|
||
|
|
20240902,122800,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,122700,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,122600,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,122500,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,122400,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,122300,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,122200,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,122100,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,122000,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,121900,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,121800,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,121700,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,121600,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,121500,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,121400,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,121300,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,121200,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,121100,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,121000,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,120900,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,120800,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,120700,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,120600,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,120500,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,120400,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,120300,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,120200,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,120100,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,120000,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,115900,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,115800,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,115700,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,115600,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,115500,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,115400,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,115300,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,115200,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,115100,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,115000,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,114900,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,114800,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,114700,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,114600,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,114500,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,114400,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,114300,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,114200,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,114100,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,114000,4549190,4280,4280,4280,4280,0
|
||
|
|
20240902,113900,4549190,4280,4280,4280,4280,1
|
||
|
|
20240902,113800,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,113700,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,113600,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,113500,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,113400,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,113300,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,113200,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,113100,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,113000,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,112900,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,112800,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,112700,4544910,4335,4335,4335,4335,0
|
||
|
|
20240902,112600,4544910,4335,4335,4335,4335,1
|
||
|
|
20240902,112500,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,112400,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,112300,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,112200,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,112100,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,112000,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,111900,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,111800,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,111700,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,111600,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,111500,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,111400,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,111300,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,111200,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,111100,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,111000,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,110900,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,110800,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,110700,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,110600,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,110500,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,110400,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,110300,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,110200,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,110100,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,110000,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,105900,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,105800,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,105700,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,105600,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,105500,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,105400,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,105300,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,105200,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,105100,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,105000,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,104900,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,104800,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,104700,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,104600,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,104500,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,104400,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,104300,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,104200,4540575,4335,4335,4335,4335,0
|
||
|
|
20240902,104100,4540575,4335,4335,4335,4335,1
|
||
|
|
20240902,104000,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,103900,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,103800,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,103700,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,103600,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,103500,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,103400,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,103300,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,103200,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,103100,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,103000,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,102900,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,102800,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,102700,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,102600,4536240,4335,4335,4335,4335,0
|
||
|
|
20240902,102500,4536240,4335,4335,4335,4335,1
|
||
|
|
20240902,102400,4531905,4275,4275,4275,4275,0
|
||
|
|
20240902,102300,4531905,4275,4275,4275,4275,0
|
||
|
|
20240902,102200,4531905,4275,4275,4275,4275,0
|
||
|
|
20240902,102100,4531905,4275,4275,4275,4275,10
|
||
|
|
20240902,102000,4489155,4275,4275,4275,4275,0
|
||
|
|
20240902,101900,4489155,4275,4275,4275,4275,0
|
||
|
|
20240902,101800,4489155,4275,4275,4275,4275,0
|
||
|
|
20240902,101700,4489155,4275,4275,4275,4275,0
|
||
|
|
20240902,101600,4489155,4275,4275,4275,4275,0
|
||
|
|
20240902,101500,4489155,4275,4275,4275,4275,0
|
||
|
|
20240902,101400,4489155,4275,4275,4275,4275,0
|
||
|
|
20240902,101300,4489155,4275,4275,4280,4275,3
|
||
|
|
20240902,101200,4476325,4345,4345,4345,4345,0
|
||
|
|
20240902,101100,4476325,4345,4345,4345,4345,0
|
||
|
|
20240902,101000,4476325,4345,4345,4345,4345,1
|
||
|
|
20240902,100900,4471980,4275,4355,4355,4275,2
|
||
|
|
20240902,100800,4463350,4270,4270,4270,4270,1
|
||
|
|
20240902,100700,4459080,4360,4360,4360,4360,1
|
||
|
|
20240902,100600,4454720,4270,4270,4270,4270,0
|
||
|
|
20240902,100500,4454720,4270,4270,4270,4270,100
|
||
|
|
20240902,100400,4027720,4270,4270,4270,4270,0
|
||
|
|
20240902,100300,4027720,4270,4270,4270,4270,0
|
||
|
|
20240902,100200,4027720,4270,4270,4270,4270,1
|
||
|
|
20240902,100100,4023450,4365,4365,4365,4365,0
|
||
|
|
20240902,100000,4023450,4365,4365,4365,4365,1
|
||
|
|
20240902,095900,4019085,4380,4380,4380,4380,0
|
||
|
|
20240902,095800,4019085,4380,4380,4380,4380,0
|
||
|
|
20240902,095700,4019085,4380,4380,4380,4380,0
|
||
|
|
20240902,095600,4019085,4380,4380,4380,4380,2
|
||
|
|
20240902,095500,4010325,4345,4345,4345,4345,0
|
||
|
|
20240902,095400,4010325,4345,4345,4345,4345,0
|
||
|
|
20240902,095300,4010325,4345,4345,4345,4345,0
|
||
|
|
20240902,095200,4010325,4345,4345,4345,4345,0
|
||
|
|
20240902,095100,4010325,4345,4345,4345,4345,0
|
||
|
|
20240902,095000,4010325,4345,4345,4345,4345,0
|
||
|
|
20240902,094900,4010325,4345,4345,4345,4345,0
|
||
|
|
20240902,094800,4010325,4345,4345,4345,4345,3
|
||
|
|
20240902,094700,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,094600,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,094500,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,094400,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,094300,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,094200,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,094100,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,094000,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,093900,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,093800,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,093700,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,093600,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,093500,3997290,4345,4345,4345,4345,0
|
||
|
|
20240902,093400,3997290,4345,4345,4345,4345,1
|
||
|
|
20240902,093300,3992945,4260,4260,4260,4260,11
|
||
|
|
20240902,093200,3946085,4260,4260,4260,4260,10
|
||
|
|
20240902,093100,3903485,4390,4390,4390,4390,0
|
||
|
|
20240902,093000,3903485,4390,4390,4390,4390,1
|
||
|
|
20240902,092900,3899095,4390,4390,4390,4390,3
|
||
|
|
20240902,092800,3885925,4260,4260,4260,4260,0
|
||
|
|
20240902,092700,3885925,4260,4260,4260,4260,0
|
||
|
|
20240902,092600,3885925,4260,4260,4260,4260,0
|
||
|
|
20240902,092500,3885925,4260,4260,4260,4260,0
|
||
|
|
20240902,092400,3885925,4260,4260,4260,4260,0
|
||
|
|
20240902,092300,3885925,4260,4260,4260,4260,0
|
||
|
|
20240902,092200,3885925,4260,4260,4260,4260,0
|
||
|
|
20240902,092100,3885925,4260,4260,4260,4260,0
|
||
|
|
20240902,092000,3885925,4260,4260,4260,4260,0
|
||
|
|
20240902,091900,3885925,4260,4325,4325,4260,50
|
||
|
|
20240902,091800,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,091700,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,091600,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,091500,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,091400,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,091300,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,091200,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,091100,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,091000,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,090900,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,090800,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,090700,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,090600,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,090500,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,090400,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,090300,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,090200,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,090100,3672430,4275,4275,4275,4275,0
|
||
|
|
20240902,090000,3672430,4275,4400,4400,4275,859
|