576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240809,183300,5262950,5520,5520,5520,5520,116
|
||
|
|
20240809,183200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,183100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,183000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,182900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,182800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,182700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,182600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,182500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,182400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,182300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,182200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,182100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,182000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,181900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,181800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,181700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,181600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,181500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,181400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,181300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,181200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,181100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,181000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,180900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,180800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,180700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,180600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,180500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,180400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,180300,5262950,5520,5520,5520,5520,116
|
||
|
|
20240809,180200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,180100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,180000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,175900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,175800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,175700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,175600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,175500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,175400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,175300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,175200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,175100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,175000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,174900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,174800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,174700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,174600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,174500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,174400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,174300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,174200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,174100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,174000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,173900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,173800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,173700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,173600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,173500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,173400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,173300,5262950,5520,5520,5520,5520,116
|
||
|
|
20240809,173200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,173100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,173000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,172900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,172800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,172700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,172600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,172500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,172400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,172300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,172200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,172100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,172000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,171900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,171800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,171700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,171600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,171500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,171400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,171300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,171200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,171100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,171000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,170900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,170800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,170700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,170600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,170500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,170400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,170300,5262950,5520,5520,5520,5520,116
|
||
|
|
20240809,170200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,170100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,170000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,165900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,165800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,165700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,165600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,165500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,165400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,165300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,165200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,165100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,165000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,164900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,164800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,164700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,164600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,164500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,164400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,164300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,164200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,164100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,164000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,163900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,163800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,163700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,163600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,163500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,163400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,163300,5262950,5520,5520,5520,5520,116
|
||
|
|
20240809,163200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,163100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,163000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,162900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,162800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,162700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,162600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,162500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,162400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,162300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,162200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,162100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,162000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,161900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,161800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,161700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,161600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,161500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,161400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,161300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,161200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,161100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,161000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,160900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,160800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,160700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,160600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,160500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,160400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,160300,5262950,5520,5520,5520,5520,116
|
||
|
|
20240809,160200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,160100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,160000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,155900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,155800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,155700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,155600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,155500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,155400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,155300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,155200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,155100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,155000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,154900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,154800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,154700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,154600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,154500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,154400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,154300,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,154200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,154100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,154000,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,153900,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,153800,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,153700,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,153600,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,153500,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,153400,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,153300,5262950,5520,5520,5520,5520,116
|
||
|
|
20240809,153200,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,153100,5262950,5520,5520,5520,5520,0
|
||
|
|
20240809,153000,5262950,5520,5520,5520,5520,116
|
||
|
|
20240809,152900,4622630,5510,5510,5510,5510,0
|
||
|
|
20240809,152800,4622630,5510,5510,5510,5510,0
|
||
|
|
20240809,152700,4622630,5510,5510,5510,5510,0
|
||
|
|
20240809,152600,4622630,5510,5510,5510,5510,0
|
||
|
|
20240809,152500,4622630,5510,5510,5510,5510,0
|
||
|
|
20240809,152400,4622630,5510,5510,5510,5510,0
|
||
|
|
20240809,152300,4622630,5510,5510,5510,5510,0
|
||
|
|
20240809,152200,4622630,5510,5510,5510,5510,0
|
||
|
|
20240809,152100,4622630,5510,5510,5510,5510,0
|
||
|
|
20240809,152000,4622630,5510,5510,5510,5510,0
|
||
|
|
20240809,151900,4622630,5510,5470,5510,5470,6
|
||
|
|
20240809,151800,4589770,5480,5490,5520,5470,23
|
||
|
|
20240809,151700,4463860,5520,5520,5520,5520,0
|
||
|
|
20240809,151600,4463860,5520,5520,5520,5520,0
|
||
|
|
20240809,151500,4463860,5520,5520,5520,5520,0
|
||
|
|
20240809,151400,4463860,5520,5520,5520,5520,0
|
||
|
|
20240809,151300,4463860,5520,5520,5520,5520,0
|
||
|
|
20240809,151200,4463860,5520,5520,5520,5520,0
|
||
|
|
20240809,151100,4463860,5520,5520,5520,5520,1
|
||
|
|
20240809,151000,4458340,5510,5510,5510,5510,0
|
||
|
|
20240809,150900,4458340,5510,5510,5510,5510,0
|
||
|
|
20240809,150800,4458340,5510,5510,5510,5510,9
|
||
|
|
20240809,150700,4408750,5510,5510,5510,5510,0
|
||
|
|
20240809,150600,4408750,5510,5510,5510,5510,0
|
||
|
|
20240809,150500,4408750,5510,5510,5510,5510,0
|
||
|
|
20240809,150400,4408750,5510,5510,5510,5510,0
|
||
|
|
20240809,150300,4408750,5510,5490,5510,5490,13
|
||
|
|
20240809,150200,4337300,5490,5480,5490,5480,201
|
||
|
|
20240809,150100,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,150000,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,145900,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,145800,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,145700,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,145600,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,145500,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,145400,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,145300,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,145200,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,145100,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,145000,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,144900,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,144800,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,144700,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,144600,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,144500,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,144400,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,144300,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,144200,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,144100,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,144000,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,143900,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,143800,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,143700,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,143600,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,143500,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,143400,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,143300,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,143200,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,143100,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,143000,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,142900,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,142800,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,142700,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,142600,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,142500,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,142400,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,142300,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,142200,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,142100,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,142000,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,141900,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,141800,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,141700,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,141600,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,141500,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,141400,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,141300,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,141200,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,141100,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,141000,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,140900,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,140800,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,140700,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,140600,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,140500,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,140400,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,140300,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,140200,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,140100,3233820,5490,5490,5490,5490,0
|
||
|
|
20240809,140000,3233820,5490,5480,5490,5480,5
|
||
|
|
20240809,135900,3206410,5460,5480,5480,5460,63
|
||
|
|
20240809,135800,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,135700,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,135600,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,135500,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,135400,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,135300,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,135200,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,135100,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,135000,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,134900,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,134800,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,134700,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,134600,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,134500,2861880,5490,5490,5490,5490,0
|
||
|
|
20240809,134400,2861880,5490,5480,5490,5480,2
|
||
|
|
20240809,134300,2850910,5480,5480,5480,5480,0
|
||
|
|
20240809,134200,2850910,5480,5480,5480,5480,4
|
||
|
|
20240809,134100,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,134000,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,133900,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,133800,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,133700,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,133600,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,133500,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,133400,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,133300,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,133200,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,133100,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,133000,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,132900,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,132800,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,132700,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,132600,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,132500,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,132400,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,132300,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,132200,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,132100,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,132000,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,131900,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,131800,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,131700,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,131600,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,131500,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,131400,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,131300,2828990,5490,5490,5490,5490,0
|
||
|
|
20240809,131200,2828990,5490,5490,5490,5490,1
|
||
|
|
20240809,131100,2823500,5480,5480,5480,5480,0
|
||
|
|
20240809,131000,2823500,5480,5480,5480,5480,0
|
||
|
|
20240809,130900,2823500,5480,5480,5480,5480,0
|
||
|
|
20240809,130800,2823500,5480,5480,5480,5480,0
|
||
|
|
20240809,130700,2823500,5480,5480,5480,5480,0
|
||
|
|
20240809,130600,2823500,5480,5480,5480,5480,0
|
||
|
|
20240809,130500,2823500,5480,5480,5480,5480,0
|
||
|
|
20240809,130400,2823500,5480,5480,5480,5480,2
|
||
|
|
20240809,130300,2812540,5490,5490,5490,5490,27
|
||
|
|
20240809,130200,2664310,5490,5490,5490,5490,0
|
||
|
|
20240809,130100,2664310,5490,5490,5490,5490,0
|
||
|
|
20240809,130000,2664310,5490,5490,5490,5490,0
|
||
|
|
20240809,125900,2664310,5490,5490,5490,5490,0
|
||
|
|
20240809,125800,2664310,5490,5490,5490,5490,0
|
||
|
|
20240809,125700,2664310,5490,5490,5490,5490,4
|
||
|
|
20240809,125600,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,125500,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,125400,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,125300,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,125200,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,125100,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,125000,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,124900,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,124800,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,124700,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,124600,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,124500,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,124400,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,124300,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,124200,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,124100,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,124000,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,123900,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,123800,2642350,5490,5490,5490,5490,0
|
||
|
|
20240809,123700,2642350,5490,5490,5490,5490,5
|
||
|
|
20240809,123600,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,123500,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,123400,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,123300,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,123200,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,123100,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,123000,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,122900,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,122800,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,122700,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,122600,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,122500,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,122400,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,122300,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,122200,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,122100,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,122000,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,121900,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,121800,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,121700,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,121600,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,121500,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,121400,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,121300,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,121200,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,121100,2614900,5520,5520,5520,5520,0
|
||
|
|
20240809,121000,2614900,5520,5500,5520,5500,5
|
||
|
|
20240809,120900,2587370,5500,5500,5500,5500,0
|
||
|
|
20240809,120800,2587370,5500,5500,5500,5500,0
|
||
|
|
20240809,120700,2587370,5500,5500,5500,5500,0
|
||
|
|
20240809,120600,2587370,5500,5500,5500,5500,0
|
||
|
|
20240809,120500,2587370,5500,5500,5500,5500,0
|
||
|
|
20240809,120400,2587370,5500,5500,5500,5500,0
|
||
|
|
20240809,120300,2587370,5500,5500,5500,5500,0
|
||
|
|
20240809,120200,2587370,5500,5500,5500,5500,0
|
||
|
|
20240809,120100,2587370,5500,5500,5500,5500,1
|
||
|
|
20240809,120000,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,115900,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,115800,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,115700,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,115600,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,115500,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,115400,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,115300,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,115200,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,115100,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,115000,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,114900,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,114800,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,114700,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,114600,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,114500,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,114400,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,114300,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,114200,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,114100,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,114000,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,113900,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,113800,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,113700,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,113600,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,113500,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,113400,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,113300,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,113200,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,113100,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,113000,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,112900,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,112800,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,112700,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,112600,2581870,5520,5520,5520,5520,0
|
||
|
|
20240809,112500,2581870,5520,5510,5520,5510,2
|
||
|
|
20240809,112400,2570840,5500,5500,5500,5500,0
|
||
|
|
20240809,112300,2570840,5500,5500,5500,5500,0
|
||
|
|
20240809,112200,2570840,5500,5510,5510,5500,5
|
||
|
|
20240809,112100,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,112000,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,111900,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,111800,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,111700,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,111600,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,111500,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,111400,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,111300,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,111200,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,111100,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,111000,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,110900,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,110800,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,110700,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,110600,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,110500,2543310,5520,5520,5520,5520,0
|
||
|
|
20240809,110400,2543310,5520,5520,5520,5520,2
|
||
|
|
20240809,110300,2532270,5530,5530,5530,5530,0
|
||
|
|
20240809,110200,2532270,5530,5530,5530,5530,0
|
||
|
|
20240809,110100,2532270,5530,5530,5530,5530,0
|
||
|
|
20240809,110000,2532270,5530,5530,5530,5530,0
|
||
|
|
20240809,105900,2532270,5530,5530,5530,5530,0
|
||
|
|
20240809,105800,2532270,5530,5530,5530,5530,0
|
||
|
|
20240809,105700,2532270,5530,5530,5530,5530,0
|
||
|
|
20240809,105600,2532270,5530,5530,5530,5530,0
|
||
|
|
20240809,105500,2532270,5530,5520,5530,5520,2
|
||
|
|
20240809,105400,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,105300,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,105200,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,105100,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,105000,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,104900,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,104800,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,104700,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,104600,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,104500,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,104400,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,104300,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,104200,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,104100,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,104000,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,103900,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,103800,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,103700,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,103600,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,103500,2521220,5530,5530,5530,5530,0
|
||
|
|
20240809,103400,2521220,5530,5530,5530,5530,1
|
||
|
|
20240809,103300,2515690,5520,5520,5520,5520,50
|
||
|
|
20240809,103200,2239690,5520,5520,5520,5520,0
|
||
|
|
20240809,103100,2239690,5520,5520,5520,5520,0
|
||
|
|
20240809,103000,2239690,5520,5490,5520,5490,92
|
||
|
|
20240809,102900,1734020,5490,5490,5490,5490,0
|
||
|
|
20240809,102800,1734020,5490,5490,5490,5490,0
|
||
|
|
20240809,102700,1734020,5490,5490,5490,5490,0
|
||
|
|
20240809,102600,1734020,5490,5490,5490,5490,0
|
||
|
|
20240809,102500,1734020,5490,5490,5490,5490,10
|
||
|
|
20240809,102400,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,102300,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,102200,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,102100,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,102000,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,101900,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,101800,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,101700,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,101600,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,101500,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,101400,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,101300,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,101200,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,101100,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,101000,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,100900,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,100800,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,100700,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,100600,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,100500,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,100400,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,100300,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,100200,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,100100,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,100000,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,095900,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,095800,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,095700,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,095600,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,095500,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,095400,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,095300,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,095200,1679120,5490,5490,5490,5490,0
|
||
|
|
20240809,095100,1679120,5490,5490,5490,5490,3
|
||
|
|
20240809,095000,1662650,5500,5490,5500,5490,46
|
||
|
|
20240809,094900,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,094800,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,094700,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,094600,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,094500,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,094400,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,094300,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,094200,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,094100,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,094000,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,093900,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,093800,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,093700,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,093600,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,093500,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,093400,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,093300,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,093200,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,093100,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,093000,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,092900,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,092800,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,092700,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,092600,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,092500,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,092400,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,092300,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,092200,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,092100,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,092000,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,091900,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,091800,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,091700,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,091600,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,091500,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,091400,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,091300,1410100,5490,5490,5490,5490,0
|
||
|
|
20240809,091200,1410100,5490,5490,5490,5490,6
|
||
|
|
20240809,091100,1377160,5500,5500,5500,5500,0
|
||
|
|
20240809,091000,1377160,5500,5500,5500,5500,0
|
||
|
|
20240809,090900,1377160,5500,5500,5500,5500,0
|
||
|
|
20240809,090800,1377160,5500,5500,5500,5500,0
|
||
|
|
20240809,090700,1377160,5500,5510,5510,5500,48
|
||
|
|
20240809,090600,1113150,5540,5540,5540,5540,5
|
||
|
|
20240809,090500,1085450,5550,5550,5550,5550,0
|
||
|
|
20240809,090400,1085450,5550,5550,5550,5550,0
|
||
|
|
20240809,090300,1085450,5550,5550,5560,5550,9
|
||
|
|
20240809,090200,1035490,5560,5550,5560,5550,3
|
||
|
|
20240809,090100,1018830,5550,5510,5550,5510,169
|
||
|
|
20240809,090000,87470,5500,5460,5500,5460,16
|