575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240903,183200,10297000,18940,18940,18940,18940,15
|
||
|
|
20240903,183100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,183000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,182900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,182800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,182700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,182600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,182500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,182400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,182300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,182200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,182100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,182000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,181900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,181800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,181700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,181600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,181500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,181400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,181300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,181200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,181100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,181000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,180900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,180800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,180700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,180600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,180500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,180400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,180300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,180200,10297000,18940,18940,18940,18940,15
|
||
|
|
20240903,180100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,180000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,175900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,175800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,175700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,175600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,175500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,175400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,175300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,175200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,175100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,175000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,174900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,174800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,174700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,174600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,174500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,174400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,174300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,174200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,174100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,174000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,173900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,173800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,173700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,173600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,173500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,173400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,173300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,173200,10297000,18940,18940,18940,18940,15
|
||
|
|
20240903,173100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,173000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,172900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,172800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,172700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,172600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,172500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,172400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,172300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,172200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,172100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,172000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,171900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,171800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,171700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,171600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,171500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,171400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,171300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,171200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,171100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,171000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,170900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,170800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,170700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,170600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,170500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,170400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,170300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,170200,10297000,18940,18940,18940,18940,15
|
||
|
|
20240903,170100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,170000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,165900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,165800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,165700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,165600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,165500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,165400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,165300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,165200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,165100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,165000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,164900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,164800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,164700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,164600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,164500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,164400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,164300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,164200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,164100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,164000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,163900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,163800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,163700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,163600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,163500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,163400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,163300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,163200,10297000,18940,18940,18940,18940,15
|
||
|
|
20240903,163100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,163000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,162900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,162800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,162700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,162600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,162500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,162400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,162300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,162200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,162100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,162000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,161900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,161800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,161700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,161600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,161500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,161400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,161300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,161200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,161100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,161000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,160900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,160800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,160700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,160600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,160500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,160400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,160300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,160200,10297000,18940,18940,18940,18940,15
|
||
|
|
20240903,160100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,160000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,155900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,155800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,155700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,155600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,155500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,155400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,155300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,155200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,155100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,155000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,154900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,154800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,154700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,154600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,154500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,154400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,154300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,154200,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,154100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,154000,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,153900,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,153800,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,153700,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,153600,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,153500,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,153400,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,153300,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,153200,10297000,18940,18940,18940,18940,15
|
||
|
|
20240903,153100,10297000,18940,18940,18940,18940,0
|
||
|
|
20240903,153000,10297000,18940,18940,18940,18940,15
|
||
|
|
20240903,152900,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,152800,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,152700,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,152600,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,152500,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,152400,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,152300,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,152200,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,152100,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,152000,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,151900,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,151800,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,151700,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,151600,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,151500,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,151400,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,151300,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,151200,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,151100,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,151000,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,150900,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,150800,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,150700,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,150600,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,150500,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,150400,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,150300,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,150200,10012900,18950,18950,18950,18950,0
|
||
|
|
20240903,150100,10012900,18950,18950,18950,18950,3
|
||
|
|
20240903,150000,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,145900,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,145800,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,145700,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,145600,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,145500,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,145400,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,145300,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,145200,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,145100,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,145000,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,144900,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,144800,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,144700,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,144600,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,144500,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,144400,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,144300,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,144200,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,144100,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,144000,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,143900,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,143800,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,143700,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,143600,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,143500,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,143400,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,143300,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,143200,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,143100,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,143000,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,142900,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,142800,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,142700,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,142600,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,142500,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,142400,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,142300,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,142200,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,142100,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,142000,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,141900,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,141800,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,141700,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,141600,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,141500,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,141400,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,141300,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,141200,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,141100,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,141000,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,140900,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,140800,9956050,18960,18960,18960,18960,0
|
||
|
|
20240903,140700,9956050,18960,18980,18980,18960,180
|
||
|
|
20240903,140600,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,140500,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,140400,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,140300,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,140200,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,140100,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,140000,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,135900,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,135800,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,135700,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,135600,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,135500,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,135400,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,135300,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,135200,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,135100,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,135000,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,134900,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,134800,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,134700,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,134600,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,134500,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,134400,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,134300,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,134200,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,134100,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,134000,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,133900,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,133800,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,133700,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,133600,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,133500,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,133400,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,133300,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,133200,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,133100,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,133000,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,132900,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,132800,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,132700,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,132600,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,132500,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,132400,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,132300,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,132200,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,132100,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,132000,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,131900,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,131800,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,131700,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,131600,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,131500,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,131400,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,131300,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,131200,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,131100,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,131000,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,130900,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,130800,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,130700,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,130600,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,130500,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,130400,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,130300,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,130200,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,130100,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,130000,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,125900,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,125800,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,125700,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,125600,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,125500,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,125400,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,125300,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,125200,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,125100,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,125000,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,124900,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,124800,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,124700,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,124600,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,124500,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,124400,6542620,18990,18990,18990,18990,0
|
||
|
|
20240903,124300,6542620,18990,18990,18990,18990,1
|
||
|
|
20240903,124200,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,124100,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,124000,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,123900,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,123800,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,123700,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,123600,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,123500,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,123400,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,123300,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,123200,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,123100,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,123000,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,122900,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,122800,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,122700,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,122600,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,122500,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,122400,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,122300,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,122200,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,122100,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,122000,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,121900,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,121800,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,121700,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,121600,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,121500,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,121400,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,121300,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,121200,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,121100,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,121000,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,120900,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,120800,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,120700,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,120600,6523630,18990,18990,18990,18990,0
|
||
|
|
20240903,120500,6523630,18990,18990,18990,18990,1
|
||
|
|
20240903,120400,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,120300,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,120200,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,120100,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,120000,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,115900,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,115800,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,115700,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,115600,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,115500,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,115400,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,115300,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,115200,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,115100,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,115000,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,114900,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,114800,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,114700,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,114600,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,114500,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,114400,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,114300,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,114200,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,114100,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,114000,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,113900,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,113800,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,113700,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,113600,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,113500,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,113400,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,113300,6504640,18990,18990,18990,18990,0
|
||
|
|
20240903,113200,6504640,18990,18990,18990,18990,1
|
||
|
|
20240903,113100,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,113000,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,112900,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,112800,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,112700,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,112600,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,112500,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,112400,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,112300,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,112200,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,112100,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,112000,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,111900,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,111800,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,111700,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,111600,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,111500,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,111400,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,111300,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,111200,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,111100,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,111000,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,110900,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,110800,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,110700,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,110600,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,110500,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,110400,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,110300,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,110200,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,110100,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,110000,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,105900,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,105800,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,105700,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,105600,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,105500,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,105400,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,105300,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,105200,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,105100,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,105000,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,104900,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,104800,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,104700,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,104600,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,104500,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,104400,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,104300,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,104200,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,104100,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,104000,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,103900,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,103800,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,103700,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,103600,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,103500,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,103400,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,103300,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,103200,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,103100,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,103000,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,102900,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,102800,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,102700,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,102600,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,102500,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,102400,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,102300,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,102200,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,102100,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,102000,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,101900,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,101800,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,101700,6485650,18980,18980,18980,18980,0
|
||
|
|
20240903,101600,6485650,18980,18980,18980,18980,2
|
||
|
|
20240903,101500,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,101400,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,101300,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,101200,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,101100,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,101000,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,100900,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,100800,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,100700,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,100600,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,100500,6447690,18970,18970,18970,18970,0
|
||
|
|
20240903,100400,6447690,18970,18970,18970,18970,1
|
||
|
|
20240903,100300,6428720,18960,18960,18960,18960,0
|
||
|
|
20240903,100200,6428720,18960,18960,18960,18960,0
|
||
|
|
20240903,100100,6428720,18960,18960,18960,18960,0
|
||
|
|
20240903,100000,6428720,18960,18960,18960,18960,0
|
||
|
|
20240903,095900,6428720,18960,18960,18960,18960,0
|
||
|
|
20240903,095800,6428720,18960,18960,18960,18960,0
|
||
|
|
20240903,095700,6428720,18960,18960,18960,18960,0
|
||
|
|
20240903,095600,6428720,18960,18960,18960,18960,0
|
||
|
|
20240903,095500,6428720,18960,18960,18960,18960,0
|
||
|
|
20240903,095400,6428720,18960,18960,18960,18960,0
|
||
|
|
20240903,095300,6428720,18960,18960,18960,18960,2
|
||
|
|
20240903,095200,6390800,19040,18990,19040,18990,110
|
||
|
|
20240903,095100,4296900,18970,18970,18970,18970,0
|
||
|
|
20240903,095000,4296900,18970,18970,18970,18970,0
|
||
|
|
20240903,094900,4296900,18970,18970,18970,18970,0
|
||
|
|
20240903,094800,4296900,18970,18970,18970,18970,0
|
||
|
|
20240903,094700,4296900,18970,18970,18970,18970,0
|
||
|
|
20240903,094600,4296900,18970,18970,18970,18970,0
|
||
|
|
20240903,094500,4296900,18970,18970,18970,18970,5
|
||
|
|
20240903,094400,4202050,19040,19040,19040,19040,0
|
||
|
|
20240903,094300,4202050,19040,19040,19040,19040,0
|
||
|
|
20240903,094200,4202050,19040,19040,19040,19040,0
|
||
|
|
20240903,094100,4202050,19040,19040,19040,19040,0
|
||
|
|
20240903,094000,4202050,19040,19040,19040,19040,0
|
||
|
|
20240903,093900,4202050,19040,19040,19040,19040,0
|
||
|
|
20240903,093800,4202050,19040,19040,19040,19040,0
|
||
|
|
20240903,093700,4202050,19040,19040,19040,19040,0
|
||
|
|
20240903,093600,4202050,19040,19040,19040,19040,0
|
||
|
|
20240903,093500,4202050,19040,19040,19040,19040,100
|
||
|
|
20240903,093400,2298050,19000,19000,19000,19000,100
|
||
|
|
20240903,093300,398050,18950,18950,18950,18950,0
|
||
|
|
20240903,093200,398050,18950,18950,18950,18950,0
|
||
|
|
20240903,093100,398050,18950,18950,18950,18950,0
|
||
|
|
20240903,093000,398050,18950,18950,18950,18950,0
|
||
|
|
20240903,092900,398050,18950,18950,18950,18950,0
|
||
|
|
20240903,092800,398050,18950,18950,18950,18950,18
|
||
|
|
20240903,092700,56950,18950,18950,18950,18950,0
|
||
|
|
20240903,092600,56950,18950,18950,18950,18950,2
|
||
|
|
20240903,092500,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,092400,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,092300,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,092200,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,092100,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,092000,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,091900,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,091800,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,091700,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,091600,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,091500,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,091400,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,091300,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,091200,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,091100,19050,19050,19050,19050,19050,0
|
||
|
|
20240903,091000,19050,19050,19050,19050,19050,1
|
||
|
|
20240903,090900,0,18950,18950,18950,18950,0
|
||
|
|
20240903,090800,0,18950,18950,18950,18950,0
|
||
|
|
20240903,090700,0,18950,18950,18950,18950,0
|
||
|
|
20240903,090600,0,18950,18950,18950,18950,0
|
||
|
|
20240903,090500,0,18950,18950,18950,18950,0
|
||
|
|
20240903,090400,0,18950,18950,18950,18950,0
|
||
|
|
20240903,090300,0,18950,18950,18950,18950,0
|
||
|
|
20240903,090200,0,18950,18950,18950,18950,0
|
||
|
|
20240903,090100,0,18950,18950,18950,18950,0
|
||
|
|
20240903,090000,0,18950,18950,18950,18950,0
|