618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240912,191500,55539730,12980,12980,12980,12980,293
|
||
|
|
20240912,191400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,191300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,191200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,191100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,191000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,190900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,190800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,190700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,190600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,190500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,190400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,190300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,190200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,190100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,190000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,185900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,185800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,185700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,185600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,185500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,185400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,185300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,185200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,185100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,185000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,184900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,184800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,184700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,184600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,184500,55539730,12980,12980,12980,12980,293
|
||
|
|
20240912,184400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,184300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,184200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,184100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,184000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,183900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,183800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,183700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,183600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,183500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,183400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,183300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,183200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,183100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,183000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,182900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,182800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,182700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,182600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,182500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,182400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,182300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,182200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,182100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,182000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,181900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,181800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,181700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,181600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,181500,55539730,12980,12980,12980,12980,293
|
||
|
|
20240912,181400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,181300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,181200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,181100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,181000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,180900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,180800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,180700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,180600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,180500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,180400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,180300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,180200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,180100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,180000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,175900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,175800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,175700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,175600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,175500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,175400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,175300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,175200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,175100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,175000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,174900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,174800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,174700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,174600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,174500,55539730,12980,12980,12980,12980,293
|
||
|
|
20240912,174400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,174300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,174200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,174100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,174000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,173900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,173800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,173700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,173600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,173500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,173400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,173300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,173200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,173100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,173000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,172900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,172800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,172700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,172600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,172500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,172400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,172300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,172200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,172100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,172000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,171900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,171800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,171700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,171600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,171500,55539730,12980,12980,12980,12980,293
|
||
|
|
20240912,171400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,171300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,171200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,171100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,171000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,170900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,170800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,170700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,170600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,170500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,170400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,170300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,170200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,170100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,170000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,165900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,165800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,165700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,165600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,165500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,165400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,165300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,165200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,165100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,165000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,164900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,164800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,164700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,164600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,164500,55539730,12980,12980,12980,12980,293
|
||
|
|
20240912,164400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,164300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,164200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,164100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,164000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,163900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,163800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,163700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,163600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,163500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,163400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,163300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,163200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,163100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,163000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,162900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,162800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,162700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,162600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,162500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,162400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,162300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,162200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,162100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,162000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,161900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,161800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,161700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,161600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,161500,55539730,12980,12980,12980,12980,293
|
||
|
|
20240912,161400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,161300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,161200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,161100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,161000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,160900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,160800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,160700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,160600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,160500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,160400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,160300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,160200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,160100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,160000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,155900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,155800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,155700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,155600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,155500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,155400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,155300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,155200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,155100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,155000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,154900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,154800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,154700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,154600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,154500,55539730,12980,12980,12980,12980,293
|
||
|
|
20240912,154400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,154300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,154200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,154100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,154000,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,153900,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,153800,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,153700,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,153600,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,153500,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,153400,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,153300,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,153200,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,153100,55539730,12980,12980,12980,12980,0
|
||
|
|
20240912,153000,55539730,12980,12980,12980,12980,293
|
||
|
|
20240912,152900,51736590,12970,12970,12970,12970,0
|
||
|
|
20240912,152800,51736590,12970,12970,12970,12970,0
|
||
|
|
20240912,152700,51736590,12970,12970,12970,12970,0
|
||
|
|
20240912,152600,51736590,12970,12970,12970,12970,0
|
||
|
|
20240912,152500,51736590,12970,12970,12970,12970,0
|
||
|
|
20240912,152400,51736590,12970,12970,12970,12970,0
|
||
|
|
20240912,152300,51736590,12970,12970,12970,12970,0
|
||
|
|
20240912,152200,51736590,12970,12970,12970,12970,0
|
||
|
|
20240912,152100,51736590,12970,12970,12970,12970,0
|
||
|
|
20240912,152000,51736590,12970,12970,12970,12970,0
|
||
|
|
20240912,151900,51736590,12970,12960,12970,12960,60
|
||
|
|
20240912,151800,50958590,12900,12900,12900,12900,0
|
||
|
|
20240912,151700,50958590,12900,12900,12900,12900,0
|
||
|
|
20240912,151600,50958590,12900,12900,12900,12900,0
|
||
|
|
20240912,151500,50958590,12900,12900,12900,12900,0
|
||
|
|
20240912,151400,50958590,12900,12900,12900,12900,0
|
||
|
|
20240912,151300,50958590,12900,12900,12900,12900,17
|
||
|
|
20240912,151200,50739290,12920,12920,12920,12920,0
|
||
|
|
20240912,151100,50739290,12920,12900,12920,12900,10
|
||
|
|
20240912,151000,50610250,12980,12980,12980,12980,2
|
||
|
|
20240912,150900,50584290,12980,12980,12980,12980,0
|
||
|
|
20240912,150800,50584290,12980,12980,12980,12980,0
|
||
|
|
20240912,150700,50584290,12980,12980,12980,12980,0
|
||
|
|
20240912,150600,50584290,12980,12980,12980,12980,0
|
||
|
|
20240912,150500,50584290,12980,12980,12980,12980,0
|
||
|
|
20240912,150400,50584290,12980,12980,12980,12980,0
|
||
|
|
20240912,150300,50584290,12980,12980,12980,12980,0
|
||
|
|
20240912,150200,50584290,12980,12980,12980,12980,5
|
||
|
|
20240912,150100,50519390,12930,12930,12930,12930,1
|
||
|
|
20240912,150000,50506460,12870,12870,12870,12870,1
|
||
|
|
20240912,145900,50493590,12870,12870,12870,12870,1
|
||
|
|
20240912,145800,50480720,12990,12930,12990,12930,1001
|
||
|
|
20240912,145700,37478220,12920,12920,12920,12920,0
|
||
|
|
20240912,145600,37478220,12920,12920,12920,12920,3
|
||
|
|
20240912,145500,37439460,12910,12910,12910,12910,3
|
||
|
|
20240912,145400,37400730,12880,12880,12880,12880,0
|
||
|
|
20240912,145300,37400730,12880,12880,12880,12880,83
|
||
|
|
20240912,145200,36331690,12880,12880,12880,12880,0
|
||
|
|
20240912,145100,36331690,12880,12880,12880,12880,0
|
||
|
|
20240912,145000,36331690,12880,12880,12880,12880,211
|
||
|
|
20240912,144900,33614010,12880,12880,12880,12880,6
|
||
|
|
20240912,144800,33536730,12880,12880,12880,12880,0
|
||
|
|
20240912,144700,33536730,12880,12880,12880,12880,0
|
||
|
|
20240912,144600,33536730,12880,12880,12880,12880,0
|
||
|
|
20240912,144500,33536730,12880,12880,12880,12880,4
|
||
|
|
20240912,144400,33485210,12880,12880,12880,12880,70
|
||
|
|
20240912,144300,32583610,12880,12880,12880,12880,50
|
||
|
|
20240912,144200,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,144100,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,144000,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,143900,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,143800,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,143700,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,143600,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,143500,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,143400,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,143300,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,143200,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,143100,31939610,12830,12830,12830,12830,0
|
||
|
|
20240912,143000,31939610,12830,12830,12830,12830,5
|
||
|
|
20240912,142900,31875460,12830,12830,12830,12830,2
|
||
|
|
20240912,142800,31849800,12830,12830,12830,12830,0
|
||
|
|
20240912,142700,31849800,12830,12830,12830,12830,0
|
||
|
|
20240912,142600,31849800,12830,12830,12830,12830,0
|
||
|
|
20240912,142500,31849800,12830,12830,12830,12830,0
|
||
|
|
20240912,142400,31849800,12830,12830,12830,12830,0
|
||
|
|
20240912,142300,31849800,12830,12830,12830,12830,0
|
||
|
|
20240912,142200,31849800,12830,12830,12830,12830,0
|
||
|
|
20240912,142100,31849800,12830,12830,12830,12830,0
|
||
|
|
20240912,142000,31849800,12830,12830,12830,12830,0
|
||
|
|
20240912,141900,31849800,12830,12830,12830,12830,0
|
||
|
|
20240912,141800,31849800,12830,12830,12830,12830,3
|
||
|
|
20240912,141700,31811310,12770,12770,12770,12770,0
|
||
|
|
20240912,141600,31811310,12770,12770,12770,12770,0
|
||
|
|
20240912,141500,31811310,12770,12770,12770,12770,80
|
||
|
|
20240912,141400,30789710,12770,12770,12770,12770,0
|
||
|
|
20240912,141300,30789710,12770,12770,12770,12770,0
|
||
|
|
20240912,141200,30789710,12770,12770,12770,12770,0
|
||
|
|
20240912,141100,30789710,12770,12770,12770,12770,0
|
||
|
|
20240912,141000,30789710,12770,12770,12770,12770,0
|
||
|
|
20240912,140900,30789710,12770,12770,12770,12770,0
|
||
|
|
20240912,140800,30789710,12770,12770,12770,12770,0
|
||
|
|
20240912,140700,30789710,12770,12770,12770,12770,0
|
||
|
|
20240912,140600,30789710,12770,12770,12770,12770,0
|
||
|
|
20240912,140500,30789710,12770,12770,12770,12770,0
|
||
|
|
20240912,140400,30789710,12770,12770,12770,12770,5
|
||
|
|
20240912,140300,30725860,12800,12800,12800,12800,0
|
||
|
|
20240912,140200,30725860,12800,12820,12820,12770,268
|
||
|
|
20240912,140100,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,140000,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,135900,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,135800,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,135700,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,135600,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,135500,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,135400,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,135300,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,135200,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,135100,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,135000,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,134900,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,134800,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,134700,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,134600,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,134500,27298990,12880,12880,12880,12880,0
|
||
|
|
20240912,134400,27298990,12880,12880,12880,12880,1
|
||
|
|
20240912,134300,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,134200,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,134100,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,134000,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,133900,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,133800,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,133700,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,133600,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,133500,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,133400,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,133300,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,133200,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,133100,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,133000,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,132900,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,132800,27286110,12880,12880,12880,12880,0
|
||
|
|
20240912,132700,27286110,12880,12880,12880,12880,2
|
||
|
|
20240912,132600,27260350,12880,12880,12880,12880,0
|
||
|
|
20240912,132500,27260350,12880,12880,12880,12880,0
|
||
|
|
20240912,132400,27260350,12880,12880,12880,12880,0
|
||
|
|
20240912,132300,27260350,12880,12880,12880,12880,0
|
||
|
|
20240912,132200,27260350,12880,12860,12880,12860,24
|
||
|
|
20240912,132100,26951630,12860,12860,12860,12860,0
|
||
|
|
20240912,132000,26951630,12860,12860,12860,12860,1
|
||
|
|
20240912,131900,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,131800,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,131700,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,131600,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,131500,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,131400,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,131300,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,131200,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,131100,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,131000,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,130900,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,130800,26938770,12850,12850,12850,12850,0
|
||
|
|
20240912,130700,26938770,12850,12850,12850,12850,1
|
||
|
|
20240912,130600,26925920,12840,12840,12840,12840,3
|
||
|
|
20240912,130500,26887400,12850,12850,12850,12850,0
|
||
|
|
20240912,130400,26887400,12850,12830,12850,12830,58
|
||
|
|
20240912,130300,26142620,12830,12830,12830,12830,0
|
||
|
|
20240912,130200,26142620,12830,12830,12830,12830,0
|
||
|
|
20240912,130100,26142620,12830,12830,12830,12830,1
|
||
|
|
20240912,130000,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,125900,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,125800,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,125700,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,125600,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,125500,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,125400,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,125300,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,125200,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,125100,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,125000,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,124900,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,124800,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,124700,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,124600,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,124500,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,124400,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,124300,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,124200,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,124100,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,124000,26129790,12780,12780,12780,12780,0
|
||
|
|
20240912,123900,26129790,12780,12780,12780,12780,5
|
||
|
|
20240912,123800,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,123700,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,123600,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,123500,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,123400,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,123300,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,123200,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,123100,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,123000,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,122900,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,122800,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,122700,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,122600,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,122500,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,122400,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,122300,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,122200,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,122100,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,122000,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,121900,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,121800,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,121700,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,121600,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,121500,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,121400,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,121300,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,121200,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,121100,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,121000,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,120900,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,120800,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,120700,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,120600,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,120500,26065890,12780,12780,12780,12780,0
|
||
|
|
20240912,120400,26065890,12780,12780,12780,12780,117
|
||
|
|
20240912,120300,24570630,12750,12750,12750,12750,0
|
||
|
|
20240912,120200,24570630,12750,12750,12750,12750,19
|
||
|
|
20240912,120100,24328380,12750,12750,12750,12750,0
|
||
|
|
20240912,120000,24328380,12750,12750,12750,12750,0
|
||
|
|
20240912,115900,24328380,12750,12750,12750,12750,0
|
||
|
|
20240912,115800,24328380,12750,12750,12750,12750,0
|
||
|
|
20240912,115700,24328380,12750,12750,12750,12750,0
|
||
|
|
20240912,115600,24328380,12750,12750,12750,12750,0
|
||
|
|
20240912,115500,24328380,12750,12750,12750,12750,1
|
||
|
|
20240912,115400,24315630,12750,12750,12750,12750,0
|
||
|
|
20240912,115300,24315630,12750,12750,12750,12750,0
|
||
|
|
20240912,115200,24315630,12750,12750,12750,12750,15
|
||
|
|
20240912,115100,24124380,12750,12750,12750,12750,5
|
||
|
|
20240912,115000,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,114900,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,114800,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,114700,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,114600,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,114500,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,114400,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,114300,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,114200,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,114100,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,114000,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,113900,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,113800,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,113700,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,113600,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,113500,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,113400,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,113300,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,113200,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,113100,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,113000,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,112900,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,112800,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,112700,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,112600,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,112500,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,112400,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,112300,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,112200,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,112100,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,112000,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,111900,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,111800,24060630,12750,12750,12750,12750,0
|
||
|
|
20240912,111700,24060630,12750,12750,12750,12750,10
|
||
|
|
20240912,111600,23933130,12710,12710,12710,12710,0
|
||
|
|
20240912,111500,23933130,12710,12710,12710,12710,0
|
||
|
|
20240912,111400,23933130,12710,12710,12710,12710,0
|
||
|
|
20240912,111300,23933130,12710,12710,12710,12710,0
|
||
|
|
20240912,111200,23933130,12710,12710,12710,12710,5
|
||
|
|
20240912,111100,23869580,12710,12710,12710,12710,20
|
||
|
|
20240912,111000,23615380,12710,12710,12710,12710,0
|
||
|
|
20240912,110900,23615380,12710,12710,12710,12710,0
|
||
|
|
20240912,110800,23615380,12710,12710,12710,12710,0
|
||
|
|
20240912,110700,23615380,12710,12710,12710,12710,0
|
||
|
|
20240912,110600,23615380,12710,12710,12710,12710,0
|
||
|
|
20240912,110500,23615380,12710,12710,12710,12710,0
|
||
|
|
20240912,110400,23615380,12710,12710,12710,12710,2
|
||
|
|
20240912,110300,23589960,12720,12720,12720,12720,4
|
||
|
|
20240912,110200,23539080,12750,12750,12750,12750,4
|
||
|
|
20240912,110100,23488080,12800,12800,12800,12800,0
|
||
|
|
20240912,110000,23488080,12800,12800,12800,12800,1
|
||
|
|
20240912,105900,23475280,12830,12830,12830,12830,0
|
||
|
|
20240912,105800,23475280,12830,12830,12830,12830,0
|
||
|
|
20240912,105700,23475280,12830,12830,12830,12830,2
|
||
|
|
20240912,105600,23449620,12830,12830,12830,12830,0
|
||
|
|
20240912,105500,23449620,12830,12830,12830,12830,0
|
||
|
|
20240912,105400,23449620,12830,12830,12830,12830,0
|
||
|
|
20240912,105300,23449620,12830,12830,12830,12830,1
|
||
|
|
20240912,105200,23436790,12830,12830,12830,12830,3
|
||
|
|
20240912,105100,23398300,12880,12880,12880,12880,0
|
||
|
|
20240912,105000,23398300,12880,12880,12880,12880,1
|
||
|
|
20240912,104900,23385420,12860,12780,12860,12780,10
|
||
|
|
20240912,104800,23257020,12730,12730,12730,12730,0
|
||
|
|
20240912,104700,23257020,12730,12730,12730,12730,0
|
||
|
|
20240912,104600,23257020,12730,12730,12730,12730,0
|
||
|
|
20240912,104500,23257020,12730,12730,12730,12730,0
|
||
|
|
20240912,104400,23257020,12730,12730,12730,12730,0
|
||
|
|
20240912,104300,23257020,12730,12730,12730,12730,0
|
||
|
|
20240912,104200,23257020,12730,12730,12730,12730,0
|
||
|
|
20240912,104100,23257020,12730,12730,12730,12730,0
|
||
|
|
20240912,104000,23257020,12730,12730,12730,12730,0
|
||
|
|
20240912,103900,23257020,12730,12730,12730,12730,50
|
||
|
|
20240912,103800,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,103700,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,103600,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,103500,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,103400,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,103300,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,103200,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,103100,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,103000,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,102900,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,102800,22620520,12750,12750,12750,12750,0
|
||
|
|
20240912,102700,22620520,12750,12750,12750,12750,59
|
||
|
|
20240912,102600,21868270,12680,12680,12680,12680,0
|
||
|
|
20240912,102500,21868270,12680,12680,12680,12680,0
|
||
|
|
20240912,102400,21868270,12680,12680,12680,12680,0
|
||
|
|
20240912,102300,21868270,12680,12680,12680,12680,1
|
||
|
|
20240912,102200,21855590,12750,12750,12750,12750,0
|
||
|
|
20240912,102100,21855590,12750,12750,12750,12750,0
|
||
|
|
20240912,102000,21855590,12750,12750,12750,12750,0
|
||
|
|
20240912,101900,21855590,12750,12750,12750,12750,79
|
||
|
|
20240912,101800,20848340,12750,12750,12750,12750,0
|
||
|
|
20240912,101700,20848340,12750,12750,12750,12750,1
|
||
|
|
20240912,101600,20835590,12940,12940,12940,12940,0
|
||
|
|
20240912,101500,20835590,12940,12940,12940,12940,0
|
||
|
|
20240912,101400,20835590,12940,12940,12940,12940,0
|
||
|
|
20240912,101300,20835590,12940,12940,12940,12940,0
|
||
|
|
20240912,101200,20835590,12940,12860,12940,12860,29
|
||
|
|
20240912,101100,20461310,12860,12860,12860,12860,0
|
||
|
|
20240912,101000,20461310,12860,12860,12860,12860,0
|
||
|
|
20240912,100900,20461310,12860,12860,12860,12860,10
|
||
|
|
20240912,100800,20332710,12860,12860,12860,12860,15
|
||
|
|
20240912,100700,20139810,12940,12940,12940,12940,0
|
||
|
|
20240912,100600,20139810,12940,12940,12940,12940,0
|
||
|
|
20240912,100500,20139810,12940,12940,12940,12940,0
|
||
|
|
20240912,100400,20139810,12940,12940,12940,12940,0
|
||
|
|
20240912,100300,20139810,12940,12940,12940,12940,0
|
||
|
|
20240912,100200,20139810,12940,12930,12940,12930,134
|
||
|
|
20240912,100100,18406950,12930,12930,12930,12930,10
|
||
|
|
20240912,100000,18277650,12900,12870,12900,12870,436
|
||
|
|
20240912,095900,12653820,12850,12870,12870,12850,11
|
||
|
|
20240912,095800,12512270,12850,12670,12850,12670,543
|
||
|
|
20240912,095700,5594470,12670,12670,12670,12670,0
|
||
|
|
20240912,095600,5594470,12670,12670,12670,12670,0
|
||
|
|
20240912,095500,5594470,12670,12670,12670,12670,0
|
||
|
|
20240912,095400,5594470,12670,12670,12670,12670,0
|
||
|
|
20240912,095300,5594470,12670,12670,12670,12670,2
|
||
|
|
20240912,095200,5569130,12670,12670,12670,12670,0
|
||
|
|
20240912,095100,5569130,12670,12670,12670,12670,1
|
||
|
|
20240912,095000,5556460,12670,12640,12670,12640,337
|
||
|
|
20240912,094900,1286750,12630,12620,12630,12620,3
|
||
|
|
20240912,094800,1248870,12630,12630,12630,12630,0
|
||
|
|
20240912,094700,1248870,12630,12630,12630,12630,0
|
||
|
|
20240912,094600,1248870,12630,12630,12630,12630,0
|
||
|
|
20240912,094500,1248870,12630,12630,12630,12630,0
|
||
|
|
20240912,094400,1248870,12630,12620,12630,12620,7
|
||
|
|
20240912,094300,1160480,12620,12620,12620,12620,0
|
||
|
|
20240912,094200,1160480,12620,12620,12620,12620,0
|
||
|
|
20240912,094100,1160480,12620,12620,12620,12620,0
|
||
|
|
20240912,094000,1160480,12620,12620,12620,12620,0
|
||
|
|
20240912,093900,1160480,12620,12620,12620,12620,0
|
||
|
|
20240912,093800,1160480,12620,12620,12620,12620,0
|
||
|
|
20240912,093700,1160480,12620,12620,12620,12620,3
|
||
|
|
20240912,093600,1122620,12620,12620,12620,12620,0
|
||
|
|
20240912,093500,1122620,12620,12620,12620,12620,63
|
||
|
|
20240912,093400,327560,12620,12620,12620,12620,1
|
||
|
|
20240912,093300,314940,12620,12620,12620,12620,1
|
||
|
|
20240912,093200,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,093100,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,093000,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,092900,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,092800,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,092700,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,092600,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,092500,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,092400,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,092300,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,092200,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,092100,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,092000,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,091900,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,091800,302320,12520,12520,12520,12520,0
|
||
|
|
20240912,091700,302320,12520,12530,12530,12520,10
|
||
|
|
20240912,091600,177090,12680,12680,12680,12680,0
|
||
|
|
20240912,091500,177090,12680,12680,12680,12680,0
|
||
|
|
20240912,091400,177090,12680,12680,12680,12680,0
|
||
|
|
20240912,091300,177090,12680,12680,12680,12680,0
|
||
|
|
20240912,091200,177090,12680,12680,12680,12680,0
|
||
|
|
20240912,091100,177090,12680,12680,12680,12680,1
|
||
|
|
20240912,091000,164410,12670,12670,12670,12670,9
|
||
|
|
20240912,090900,50380,12690,12690,12690,12690,0
|
||
|
|
20240912,090800,50380,12690,12690,12690,12690,0
|
||
|
|
20240912,090700,50380,12690,12500,12690,12500,3
|
||
|
|
20240912,090600,12500,12500,12500,12500,12500,1
|
||
|
|
20240912,090500,0,12500,12500,12500,12500,0
|
||
|
|
20240912,090400,0,12500,12500,12500,12500,0
|
||
|
|
20240912,090300,0,12500,12500,12500,12500,0
|
||
|
|
20240912,090200,0,12500,12500,12500,12500,0
|
||
|
|
20240912,090100,0,12500,12500,12500,12500,0
|
||
|
|
20240912,090000,0,12500,12500,12500,12500,0
|