576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240318,183300,17924700,7320,7320,7320,7320,131
|
||
|
|
20240318,183200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,183100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,183000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,182900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,182800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,182700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,182600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,182500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,182400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,182300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,182200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,182100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,182000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,181900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,181800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,181700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,181600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,181500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,181400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,181300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,181200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,181100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,181000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,180900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,180800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,180700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,180600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,180500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,180400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,180300,17924700,7320,7320,7320,7320,131
|
||
|
|
20240318,180200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,180100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,180000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,175900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,175800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,175700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,175600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,175500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,175400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,175300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,175200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,175100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,175000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,174900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,174800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,174700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,174600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,174500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,174400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,174300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,174200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,174100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,174000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,173900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,173800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,173700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,173600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,173500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,173400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,173300,17924700,7320,7320,7320,7320,131
|
||
|
|
20240318,173200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,173100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,173000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,172900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,172800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,172700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,172600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,172500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,172400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,172300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,172200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,172100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,172000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,171900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,171800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,171700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,171600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,171500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,171400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,171300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,171200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,171100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,171000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,170900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,170800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,170700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,170600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,170500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,170400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,170300,17924700,7320,7320,7320,7320,131
|
||
|
|
20240318,170200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,170100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,170000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,165900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,165800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,165700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,165600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,165500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,165400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,165300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,165200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,165100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,165000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,164900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,164800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,164700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,164600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,164500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,164400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,164300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,164200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,164100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,164000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,163900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,163800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,163700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,163600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,163500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,163400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,163300,17924700,7320,7320,7320,7320,131
|
||
|
|
20240318,163200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,163100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,163000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,162900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,162800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,162700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,162600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,162500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,162400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,162300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,162200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,162100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,162000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,161900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,161800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,161700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,161600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,161500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,161400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,161300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,161200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,161100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,161000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,160900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,160800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,160700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,160600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,160500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,160400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,160300,17924700,7320,7320,7320,7320,131
|
||
|
|
20240318,160200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,160100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,160000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,155900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,155800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,155700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,155600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,155500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,155400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,155300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,155200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,155100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,155000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,154900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,154800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,154700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,154600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,154500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,154400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,154300,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,154200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,154100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,154000,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,153900,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,153800,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,153700,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,153600,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,153500,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,153400,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,153300,17924700,7320,7320,7320,7320,131
|
||
|
|
20240318,153200,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,153100,17924700,7320,7320,7320,7320,0
|
||
|
|
20240318,153000,17924700,7320,7320,7320,7320,131
|
||
|
|
20240318,152900,16965780,7360,7360,7360,7360,0
|
||
|
|
20240318,152800,16965780,7360,7360,7360,7360,0
|
||
|
|
20240318,152700,16965780,7360,7360,7360,7360,0
|
||
|
|
20240318,152600,16965780,7360,7360,7360,7360,0
|
||
|
|
20240318,152500,16965780,7360,7360,7360,7360,0
|
||
|
|
20240318,152400,16965780,7360,7360,7360,7360,0
|
||
|
|
20240318,152300,16965780,7360,7360,7360,7360,0
|
||
|
|
20240318,152200,16965780,7360,7360,7360,7360,0
|
||
|
|
20240318,152100,16965780,7360,7360,7360,7360,0
|
||
|
|
20240318,152000,16965780,7360,7360,7360,7360,0
|
||
|
|
20240318,151900,16965780,7360,7340,7360,7320,26
|
||
|
|
20240318,151800,16775000,7360,7360,7360,7360,0
|
||
|
|
20240318,151700,16775000,7360,7360,7360,7360,0
|
||
|
|
20240318,151600,16775000,7360,7360,7360,7360,0
|
||
|
|
20240318,151500,16775000,7360,7350,7360,7350,3
|
||
|
|
20240318,151400,16752940,7350,7350,7350,7350,0
|
||
|
|
20240318,151300,16752940,7350,7350,7350,7350,0
|
||
|
|
20240318,151200,16752940,7350,7350,7350,7350,0
|
||
|
|
20240318,151100,16752940,7350,7350,7350,7350,0
|
||
|
|
20240318,151000,16752940,7350,7350,7350,7350,0
|
||
|
|
20240318,150900,16752940,7350,7350,7350,7350,0
|
||
|
|
20240318,150800,16752940,7350,7350,7350,7350,17
|
||
|
|
20240318,150700,16627990,7360,7370,7370,7360,5
|
||
|
|
20240318,150600,16591180,7360,7360,7360,7360,12
|
||
|
|
20240318,150500,16502860,7360,7360,7360,7360,0
|
||
|
|
20240318,150400,16502860,7360,7360,7360,7360,0
|
||
|
|
20240318,150300,16502860,7360,7360,7360,7360,0
|
||
|
|
20240318,150200,16502860,7360,7360,7360,7360,0
|
||
|
|
20240318,150100,16502860,7360,7360,7360,7360,0
|
||
|
|
20240318,150000,16502860,7360,7360,7360,7360,0
|
||
|
|
20240318,145900,16502860,7360,7360,7360,7360,0
|
||
|
|
20240318,145800,16502860,7360,7360,7360,7360,1
|
||
|
|
20240318,145700,16495500,7350,7350,7350,7350,0
|
||
|
|
20240318,145600,16495500,7350,7350,7350,7350,0
|
||
|
|
20240318,145500,16495500,7350,7350,7350,7350,5
|
||
|
|
20240318,145400,16458750,7350,7350,7350,7350,0
|
||
|
|
20240318,145300,16458750,7350,7350,7350,7350,0
|
||
|
|
20240318,145200,16458750,7350,7340,7350,7330,476
|
||
|
|
20240318,145100,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,145000,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,144900,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,144800,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,144700,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,144600,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,144500,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,144400,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,144300,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,144200,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,144100,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,144000,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,143900,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,143800,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,143700,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,143600,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,143500,12966310,7350,7350,7350,7350,0
|
||
|
|
20240318,143400,12966310,7350,7350,7350,7350,140
|
||
|
|
20240318,143300,11937310,7340,7340,7340,7340,0
|
||
|
|
20240318,143200,11937310,7340,7340,7340,7340,0
|
||
|
|
20240318,143100,11937310,7340,7340,7340,7340,0
|
||
|
|
20240318,143000,11937310,7340,7340,7340,7340,0
|
||
|
|
20240318,142900,11937310,7340,7340,7340,7340,0
|
||
|
|
20240318,142800,11937310,7340,7340,7340,7340,0
|
||
|
|
20240318,142700,11937310,7340,7340,7340,7340,0
|
||
|
|
20240318,142600,11937310,7340,7340,7340,7340,0
|
||
|
|
20240318,142500,11937310,7340,7340,7340,7340,0
|
||
|
|
20240318,142400,11937310,7340,7340,7340,7340,0
|
||
|
|
20240318,142300,11937310,7340,7340,7340,7340,20
|
||
|
|
20240318,142200,11790510,7340,7340,7340,7340,9
|
||
|
|
20240318,142100,11724450,7340,7340,7340,7340,0
|
||
|
|
20240318,142000,11724450,7340,7340,7340,7340,0
|
||
|
|
20240318,141900,11724450,7340,7340,7340,7340,0
|
||
|
|
20240318,141800,11724450,7340,7340,7340,7340,0
|
||
|
|
20240318,141700,11724450,7340,7340,7340,7340,0
|
||
|
|
20240318,141600,11724450,7340,7340,7340,7340,0
|
||
|
|
20240318,141500,11724450,7340,7340,7340,7340,108
|
||
|
|
20240318,141400,10931730,7340,7340,7340,7340,36
|
||
|
|
20240318,141300,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,141200,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,141100,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,141000,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,140900,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,140800,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,140700,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,140600,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,140500,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,140400,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,140300,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,140200,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,140100,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,140000,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,135900,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,135800,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,135700,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,135600,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,135500,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,135400,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,135300,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,135200,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,135100,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,135000,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,134900,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,134800,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,134700,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,134600,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,134500,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,134400,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,134300,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,134200,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,134100,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,134000,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,133900,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,133800,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,133700,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,133600,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,133500,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,133400,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,133300,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,133200,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,133100,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,133000,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,132900,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,132800,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,132700,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,132600,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,132500,10667490,7360,7360,7360,7360,0
|
||
|
|
20240318,132400,10667490,7360,7360,7360,7360,10
|
||
|
|
20240318,132300,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,132200,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,132100,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,132000,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,131900,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,131800,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,131700,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,131600,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,131500,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,131400,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,131300,10593890,7370,7370,7370,7370,0
|
||
|
|
20240318,131200,10593890,7370,7340,7370,7340,62
|
||
|
|
20240318,131100,10138000,7330,7330,7330,7330,0
|
||
|
|
20240318,131000,10138000,7330,7330,7330,7330,0
|
||
|
|
20240318,130900,10138000,7330,7330,7330,7330,0
|
||
|
|
20240318,130800,10138000,7330,7330,7330,7330,0
|
||
|
|
20240318,130700,10138000,7330,7330,7330,7330,0
|
||
|
|
20240318,130600,10138000,7330,7330,7330,7330,0
|
||
|
|
20240318,130500,10138000,7330,7330,7330,7330,0
|
||
|
|
20240318,130400,10138000,7330,7330,7330,7330,0
|
||
|
|
20240318,130300,10138000,7330,7330,7330,7330,2
|
||
|
|
20240318,130200,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,130100,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,130000,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,125900,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,125800,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,125700,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,125600,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,125500,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,125400,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,125300,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,125200,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,125100,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,125000,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,124900,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,124800,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,124700,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,124600,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,124500,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,124400,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,124300,10123340,7330,7330,7330,7330,0
|
||
|
|
20240318,124200,10123340,7330,7330,7330,7330,15
|
||
|
|
20240318,124100,10013390,7330,7330,7330,7330,0
|
||
|
|
20240318,124000,10013390,7330,7330,7330,7330,0
|
||
|
|
20240318,123900,10013390,7330,7330,7330,7330,1
|
||
|
|
20240318,123800,10006060,7330,7330,7330,7330,0
|
||
|
|
20240318,123700,10006060,7330,7330,7330,7330,10
|
||
|
|
20240318,123600,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,123500,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,123400,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,123300,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,123200,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,123100,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,123000,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,122900,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,122800,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,122700,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,122600,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,122500,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,122400,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,122300,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,122200,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,122100,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,122000,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,121900,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,121800,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,121700,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,121600,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,121500,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,121400,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,121300,9932760,7340,7340,7340,7340,0
|
||
|
|
20240318,121200,9932760,7340,7340,7340,7340,1
|
||
|
|
20240318,121100,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,121000,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,120900,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,120800,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,120700,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,120600,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,120500,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,120400,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,120300,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,120200,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,120100,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,120000,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,115900,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,115800,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,115700,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,115600,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,115500,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,115400,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,115300,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,115200,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,115100,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,115000,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,114900,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,114800,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,114700,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,114600,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,114500,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,114400,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,114300,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,114200,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,114100,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,114000,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,113900,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,113800,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,113700,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,113600,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,113500,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,113400,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,113300,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,113200,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,113100,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,113000,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,112900,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,112800,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,112700,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,112600,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,112500,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,112400,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,112300,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,112200,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,112100,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,112000,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,111900,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,111800,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,111700,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,111600,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,111500,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,111400,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,111300,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,111200,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,111100,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,111000,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,110900,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,110800,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,110700,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,110600,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,110500,9925420,7360,7360,7360,7360,0
|
||
|
|
20240318,110400,9925420,7360,7360,7360,7360,1
|
||
|
|
20240318,110300,9918060,7320,7320,7320,7320,0
|
||
|
|
20240318,110200,9918060,7320,7350,7350,7320,750
|
||
|
|
20240318,110100,4427690,7350,7350,7350,7350,0
|
||
|
|
20240318,110000,4427690,7350,7350,7350,7350,0
|
||
|
|
20240318,105900,4427690,7350,7350,7350,7350,0
|
||
|
|
20240318,105800,4427690,7350,7350,7350,7350,0
|
||
|
|
20240318,105700,4427690,7350,7350,7350,7350,0
|
||
|
|
20240318,105600,4427690,7350,7350,7350,7350,0
|
||
|
|
20240318,105500,4427690,7350,7350,7350,7350,0
|
||
|
|
20240318,105400,4427690,7350,7340,7350,7340,38
|
||
|
|
20240318,105300,4148580,7330,7330,7330,7330,18
|
||
|
|
20240318,105200,4016640,7320,7320,7320,7320,0
|
||
|
|
20240318,105100,4016640,7320,7320,7320,7320,61
|
||
|
|
20240318,105000,3570120,7320,7320,7320,7320,37
|
||
|
|
20240318,104900,3299280,7320,7330,7330,7320,10
|
||
|
|
20240318,104800,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,104700,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,104600,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,104500,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,104400,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,104300,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,104200,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,104100,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,104000,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,103900,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,103800,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,103700,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,103600,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,103500,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,103400,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,103300,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,103200,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,103100,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,103000,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,102900,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,102800,3226050,7330,7330,7330,7330,0
|
||
|
|
20240318,102700,3226050,7330,7330,7330,7330,18
|
||
|
|
20240318,102600,3094110,7320,7320,7320,7320,0
|
||
|
|
20240318,102500,3094110,7320,7320,7320,7320,0
|
||
|
|
20240318,102400,3094110,7320,7320,7320,7320,35
|
||
|
|
20240318,102300,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,102200,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,102100,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,102000,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,101900,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,101800,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,101700,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,101600,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,101500,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,101400,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,101300,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,101200,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,101100,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,101000,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,100900,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,100800,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,100700,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,100600,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,100500,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,100400,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,100300,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,100200,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,100100,2837910,7320,7320,7320,7320,0
|
||
|
|
20240318,100000,2837910,7320,7320,7320,7320,1
|
||
|
|
20240318,095900,2830590,7320,7320,7320,7320,0
|
||
|
|
20240318,095800,2830590,7320,7320,7320,7320,11
|
||
|
|
20240318,095700,2750070,7320,7320,7320,7320,5
|
||
|
|
20240318,095600,2713470,7320,7320,7320,7320,0
|
||
|
|
20240318,095500,2713470,7320,7320,7320,7320,0
|
||
|
|
20240318,095400,2713470,7320,7320,7320,7320,0
|
||
|
|
20240318,095300,2713470,7320,7320,7320,7320,1
|
||
|
|
20240318,095200,2706150,7320,7360,7360,7320,6
|
||
|
|
20240318,095100,2662130,7370,7370,7370,7370,0
|
||
|
|
20240318,095000,2662130,7370,7370,7370,7370,0
|
||
|
|
20240318,094900,2662130,7370,7370,7370,7370,0
|
||
|
|
20240318,094800,2662130,7370,7360,7370,7360,2
|
||
|
|
20240318,094700,2647400,7310,7310,7310,7310,126
|
||
|
|
20240318,094600,1726340,7310,7310,7310,7310,36
|
||
|
|
20240318,094500,1463180,7310,7310,7310,7310,0
|
||
|
|
20240318,094400,1463180,7310,7310,7310,7310,0
|
||
|
|
20240318,094300,1463180,7310,7310,7310,7310,1
|
||
|
|
20240318,094200,1455870,7330,7330,7330,7330,0
|
||
|
|
20240318,094100,1455870,7330,7330,7330,7330,0
|
||
|
|
20240318,094000,1455870,7330,7330,7330,7330,0
|
||
|
|
20240318,093900,1455870,7330,7330,7330,7330,0
|
||
|
|
20240318,093800,1455870,7330,7330,7330,7330,0
|
||
|
|
20240318,093700,1455870,7330,7330,7330,7330,0
|
||
|
|
20240318,093600,1455870,7330,7320,7330,7320,11
|
||
|
|
20240318,093500,1375320,7320,7320,7320,7310,46
|
||
|
|
20240318,093400,1038610,7310,7310,7310,7310,0
|
||
|
|
20240318,093300,1038610,7310,7310,7310,7310,0
|
||
|
|
20240318,093200,1038610,7310,7310,7310,7310,0
|
||
|
|
20240318,093100,1038610,7310,7310,7310,7310,0
|
||
|
|
20240318,093000,1038610,7310,7310,7310,7310,0
|
||
|
|
20240318,092900,1038610,7310,7310,7310,7310,0
|
||
|
|
20240318,092800,1038610,7310,7310,7310,7310,0
|
||
|
|
20240318,092700,1038610,7310,7320,7320,7310,12
|
||
|
|
20240318,092600,950780,7320,7320,7320,7320,0
|
||
|
|
20240318,092500,950780,7320,7320,7320,7320,0
|
||
|
|
20240318,092400,950780,7320,7320,7320,7320,12
|
||
|
|
20240318,092300,862940,7320,7320,7320,7320,0
|
||
|
|
20240318,092200,862940,7320,7320,7320,7320,0
|
||
|
|
20240318,092100,862940,7320,7320,7320,7320,0
|
||
|
|
20240318,092000,862940,7320,7320,7320,7320,0
|
||
|
|
20240318,091900,862940,7320,7320,7320,7320,3
|
||
|
|
20240318,091800,840980,7320,7320,7320,7320,0
|
||
|
|
20240318,091700,840980,7320,7320,7320,7320,0
|
||
|
|
20240318,091600,840980,7320,7320,7320,7320,15
|
||
|
|
20240318,091500,731180,7320,7320,7320,7320,0
|
||
|
|
20240318,091400,731180,7320,7320,7320,7320,0
|
||
|
|
20240318,091300,731180,7320,7320,7320,7320,0
|
||
|
|
20240318,091200,731180,7320,7320,7320,7320,0
|
||
|
|
20240318,091100,731180,7320,7320,7320,7320,0
|
||
|
|
20240318,091000,731180,7320,7320,7320,7320,0
|
||
|
|
20240318,090900,731180,7320,7320,7320,7320,2
|
||
|
|
20240318,090800,716540,7320,7320,7320,7320,1
|
||
|
|
20240318,090700,709220,7310,7310,7310,7310,0
|
||
|
|
20240318,090600,709220,7310,7310,7310,7310,0
|
||
|
|
20240318,090500,709220,7310,7320,7320,7310,8
|
||
|
|
20240318,090400,650680,7320,7320,7320,7320,4
|
||
|
|
20240318,090300,621400,7320,7320,7320,7320,1
|
||
|
|
20240318,090200,614080,7320,7320,7320,7320,6
|
||
|
|
20240318,090100,570160,7320,7320,7320,7320,1
|
||
|
|
20240318,090000,562840,7300,7310,7310,7300,77
|