589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240621,184600,12508080,8160,8160,8160,8160,389
|
||
|
|
20240621,184500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,184400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,184300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,184200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,184100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,184000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,183900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,183800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,183700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,183600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,183500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,183400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,183300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,183200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,183100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,183000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,182900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,182800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,182700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,182600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,182500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,182400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,182300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,182200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,182100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,182000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,181900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,181800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,181700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,181600,12508080,8160,8160,8160,8160,389
|
||
|
|
20240621,181500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,181400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,181300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,181200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,181100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,181000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,180900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,180800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,180700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,180600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,180500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,180400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,180300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,180200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,180100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,180000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,175900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,175800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,175700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,175600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,175500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,175400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,175300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,175200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,175100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,175000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,174900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,174800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,174700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,174600,12508080,8160,8160,8160,8160,389
|
||
|
|
20240621,174500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,174400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,174300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,174200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,174100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,174000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,173900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,173800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,173700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,173600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,173500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,173400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,173300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,173200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,173100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,173000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,172900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,172800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,172700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,172600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,172500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,172400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,172300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,172200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,172100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,172000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,171900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,171800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,171700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,171600,12508080,8160,8160,8160,8160,389
|
||
|
|
20240621,171500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,171400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,171300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,171200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,171100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,171000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,170900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,170800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,170700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,170600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,170500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,170400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,170300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,170200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,170100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,170000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,165900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,165800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,165700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,165600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,165500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,165400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,165300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,165200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,165100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,165000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,164900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,164800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,164700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,164600,12508080,8160,8160,8160,8160,389
|
||
|
|
20240621,164500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,164400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,164300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,164200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,164100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,164000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,163900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,163800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,163700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,163600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,163500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,163400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,163300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,163200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,163100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,163000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,162900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,162800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,162700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,162600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,162500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,162400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,162300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,162200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,162100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,162000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,161900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,161800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,161700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,161600,12508080,8160,8160,8160,8160,389
|
||
|
|
20240621,161500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,161400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,161300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,161200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,161100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,161000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,160900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,160800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,160700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,160600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,160500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,160400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,160300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,160200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,160100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,160000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,155900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,155800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,155700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,155600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,155500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,155400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,155300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,155200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,155100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,155000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,154900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,154800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,154700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,154600,12508080,8160,8160,8160,8160,389
|
||
|
|
20240621,154500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,154400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,154300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,154200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,154100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,154000,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,153900,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,153800,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,153700,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,153600,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,153500,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,153400,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,153300,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,153200,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,153100,12508080,8160,8160,8160,8160,0
|
||
|
|
20240621,153000,12508080,8160,8160,8160,8160,389
|
||
|
|
20240621,152900,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,152800,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,152700,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,152600,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,152500,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,152400,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,152300,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,152200,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,152100,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,152000,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,151900,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,151800,9333840,8240,8240,8240,8240,0
|
||
|
|
20240621,151700,9333840,8240,8240,8240,8240,15
|
||
|
|
20240621,151600,9210240,8240,8240,8240,8240,24
|
||
|
|
20240621,151500,9012480,8250,8250,8250,8250,0
|
||
|
|
20240621,151400,9012480,8250,8250,8250,8250,0
|
||
|
|
20240621,151300,9012480,8250,8250,8250,8250,0
|
||
|
|
20240621,151200,9012480,8250,8250,8250,8250,0
|
||
|
|
20240621,151100,9012480,8250,8250,8250,8250,0
|
||
|
|
20240621,151000,9012480,8250,8250,8250,8250,6
|
||
|
|
20240621,150900,8962980,8260,8260,8260,8260,0
|
||
|
|
20240621,150800,8962980,8260,8260,8260,8260,0
|
||
|
|
20240621,150700,8962980,8260,8260,8260,8260,0
|
||
|
|
20240621,150600,8962980,8260,8260,8260,8260,3
|
||
|
|
20240621,150500,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,150400,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,150300,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,150200,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,150100,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,150000,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,145900,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,145800,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,145700,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,145600,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,145500,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,145400,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,145300,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,145200,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,145100,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,145000,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,144900,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,144800,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,144700,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,144600,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,144500,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,144400,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,144300,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,144200,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,144100,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,144000,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,143900,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,143800,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,143700,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,143600,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,143500,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,143400,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,143300,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,143200,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,143100,8938200,8270,8270,8270,8270,0
|
||
|
|
20240621,143000,8938200,8270,8270,8270,8270,1
|
||
|
|
20240621,142900,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,142800,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,142700,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,142600,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,142500,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,142400,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,142300,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,142200,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,142100,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,142000,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,141900,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,141800,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,141700,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,141600,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,141500,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,141400,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,141300,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,141200,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,141100,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,141000,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,140900,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,140800,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,140700,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,140600,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,140500,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,140400,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,140300,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,140200,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,140100,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,140000,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,135900,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,135800,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,135700,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,135600,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,135500,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,135400,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,135300,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,135200,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,135100,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,135000,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,134900,8929930,8270,8270,8270,8270,0
|
||
|
|
20240621,134800,8929930,8270,8270,8270,8270,1
|
||
|
|
20240621,134700,8921660,8230,8230,8230,8230,0
|
||
|
|
20240621,134600,8921660,8230,8230,8230,8230,0
|
||
|
|
20240621,134500,8921660,8230,8230,8230,8230,0
|
||
|
|
20240621,134400,8921660,8230,8230,8230,8230,0
|
||
|
|
20240621,134300,8921660,8230,8230,8230,8230,0
|
||
|
|
20240621,134200,8921660,8230,8230,8230,8230,0
|
||
|
|
20240621,134100,8921660,8230,8230,8230,8230,12
|
||
|
|
20240621,134000,8822900,8230,8230,8230,8230,3
|
||
|
|
20240621,133900,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,133800,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,133700,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,133600,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,133500,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,133400,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,133300,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,133200,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,133100,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,133000,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,132900,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,132800,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,132700,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,132600,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,132500,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,132400,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,132300,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,132200,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,132100,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,132000,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,131900,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,131800,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,131700,8798210,8270,8270,8270,8270,0
|
||
|
|
20240621,131600,8798210,8270,8270,8270,8270,3
|
||
|
|
20240621,131500,8773400,8270,8270,8270,8270,0
|
||
|
|
20240621,131400,8773400,8270,8270,8270,8270,0
|
||
|
|
20240621,131300,8773400,8270,8270,8270,8270,1
|
||
|
|
20240621,131200,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,131100,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,131000,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,130900,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,130800,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,130700,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,130600,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,130500,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,130400,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,130300,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,130200,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,130100,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,130000,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,125900,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,125800,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,125700,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,125600,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,125500,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,125400,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,125300,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,125200,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,125100,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,125000,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,124900,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,124800,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,124700,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,124600,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,124500,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,124400,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,124300,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,124200,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,124100,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,124000,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,123900,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,123800,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,123700,8765130,8200,8200,8200,8200,0
|
||
|
|
20240621,123600,8765130,8200,8200,8200,8200,105
|
||
|
|
20240621,123500,7904130,8200,8210,8210,8200,300
|
||
|
|
20240621,123400,5441140,8200,8250,8250,8200,20
|
||
|
|
20240621,123300,5276720,8280,8280,8280,8280,1
|
||
|
|
20240621,123200,5268440,8290,8290,8290,8290,0
|
||
|
|
20240621,123100,5268440,8290,8290,8290,8290,0
|
||
|
|
20240621,123000,5268440,8290,8290,8290,8290,0
|
||
|
|
20240621,122900,5268440,8290,8290,8290,8290,0
|
||
|
|
20240621,122800,5268440,8290,8290,8290,8290,0
|
||
|
|
20240621,122700,5268440,8290,8240,8290,8200,31
|
||
|
|
20240621,122600,5013750,8240,8240,8240,8240,0
|
||
|
|
20240621,122500,5013750,8240,8250,8250,8240,20
|
||
|
|
20240621,122400,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,122300,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,122200,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,122100,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,122000,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,121900,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,121800,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,121700,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,121600,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,121500,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,121400,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,121300,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,121200,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,121100,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,121000,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,120900,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,120800,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,120700,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,120600,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,120500,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,120400,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,120300,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,120200,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,120100,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,120000,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,115900,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,115800,4848920,8290,8290,8290,8290,0
|
||
|
|
20240621,115700,4848920,8290,8290,8290,8290,1
|
||
|
|
20240621,115600,4840630,8250,8250,8250,8250,0
|
||
|
|
20240621,115500,4840630,8250,8250,8250,8250,0
|
||
|
|
20240621,115400,4840630,8250,8250,8250,8250,0
|
||
|
|
20240621,115300,4840630,8250,8250,8250,8250,0
|
||
|
|
20240621,115200,4840630,8250,8260,8260,8250,5
|
||
|
|
20240621,115100,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,115000,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,114900,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,114800,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,114700,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,114600,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,114500,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,114400,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,114300,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,114200,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,114100,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,114000,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,113900,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,113800,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,113700,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,113600,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,113500,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,113400,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,113300,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,113200,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,113100,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,113000,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,112900,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,112800,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,112700,4799350,8290,8290,8290,8290,0
|
||
|
|
20240621,112600,4799350,8290,8290,8290,8290,1
|
||
|
|
20240621,112500,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,112400,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,112300,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,112200,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,112100,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,112000,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,111900,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,111800,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,111700,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,111600,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,111500,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,111400,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,111300,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,111200,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,111100,4791060,8290,8290,8290,8290,0
|
||
|
|
20240621,111000,4791060,8290,8290,8290,8290,1
|
||
|
|
20240621,110900,4782770,8290,8290,8290,8290,1
|
||
|
|
20240621,110800,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,110700,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,110600,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,110500,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,110400,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,110300,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,110200,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,110100,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,110000,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,105900,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,105800,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,105700,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,105600,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,105500,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,105400,4774480,8290,8290,8290,8290,0
|
||
|
|
20240621,105300,4774480,8290,8280,8290,8280,2
|
||
|
|
20240621,105200,4757910,8280,8280,8280,8280,1
|
||
|
|
20240621,105100,4749630,8280,8280,8280,8280,0
|
||
|
|
20240621,105000,4749630,8280,8280,8280,8280,0
|
||
|
|
20240621,104900,4749630,8280,8280,8280,8280,0
|
||
|
|
20240621,104800,4749630,8280,8280,8280,8280,4
|
||
|
|
20240621,104700,4716510,8250,8250,8250,8250,0
|
||
|
|
20240621,104600,4716510,8250,8250,8250,8250,1
|
||
|
|
20240621,104500,4708260,8290,8290,8290,8290,0
|
||
|
|
20240621,104400,4708260,8290,8290,8290,8290,0
|
||
|
|
20240621,104300,4708260,8290,8290,8290,8290,0
|
||
|
|
20240621,104200,4708260,8290,8290,8290,8290,0
|
||
|
|
20240621,104100,4708260,8290,8290,8290,8290,0
|
||
|
|
20240621,104000,4708260,8290,8290,8290,8290,0
|
||
|
|
20240621,103900,4708260,8290,8290,8290,8290,0
|
||
|
|
20240621,103800,4708260,8290,8290,8290,8290,0
|
||
|
|
20240621,103700,4708260,8290,8290,8290,8290,0
|
||
|
|
20240621,103600,4708260,8290,8290,8290,8290,0
|
||
|
|
20240621,103500,4708260,8290,8290,8290,8290,1
|
||
|
|
20240621,103400,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,103300,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,103200,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,103100,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,103000,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,102900,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,102800,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,102700,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,102600,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,102500,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,102400,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,102300,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,102200,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,102100,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,102000,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,101900,4699970,8290,8290,8290,8290,0
|
||
|
|
20240621,101800,4699970,8290,8290,8290,8290,1
|
||
|
|
20240621,101700,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,101600,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,101500,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,101400,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,101300,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,101200,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,101100,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,101000,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,100900,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,100800,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,100700,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,100600,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,100500,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,100400,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,100300,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,100200,4691680,8290,8290,8290,8290,0
|
||
|
|
20240621,100100,4691680,8290,8290,8290,8290,1
|
||
|
|
20240621,100000,4683390,8290,8290,8290,8290,2
|
||
|
|
20240621,095900,4666810,8290,8290,8290,8290,0
|
||
|
|
20240621,095800,4666810,8290,8290,8290,8290,5
|
||
|
|
20240621,095700,4625360,8290,8290,8290,8290,0
|
||
|
|
20240621,095600,4625360,8290,8290,8290,8290,0
|
||
|
|
20240621,095500,4625360,8290,8290,8290,8290,7
|
||
|
|
20240621,095400,4567330,8290,8290,8290,8290,0
|
||
|
|
20240621,095300,4567330,8290,8290,8290,8290,0
|
||
|
|
20240621,095200,4567330,8290,8290,8290,8290,0
|
||
|
|
20240621,095100,4567330,8290,8290,8290,8290,0
|
||
|
|
20240621,095000,4567330,8290,8290,8290,8290,0
|
||
|
|
20240621,094900,4567330,8290,8290,8290,8290,0
|
||
|
|
20240621,094800,4567330,8290,8290,8290,8290,0
|
||
|
|
20240621,094700,4567330,8290,8290,8290,8290,0
|
||
|
|
20240621,094600,4567330,8290,8290,8290,8290,0
|
||
|
|
20240621,094500,4567330,8290,8290,8290,8290,0
|
||
|
|
20240621,094400,4567330,8290,8290,8290,8290,1
|
||
|
|
20240621,094300,4559040,8220,8220,8220,8220,0
|
||
|
|
20240621,094200,4559040,8220,8220,8220,8220,0
|
||
|
|
20240621,094100,4559040,8220,8220,8220,8220,30
|
||
|
|
20240621,094000,4312440,8240,8240,8240,8240,0
|
||
|
|
20240621,093900,4312440,8240,8240,8240,8240,0
|
||
|
|
20240621,093800,4312440,8240,8240,8240,8240,0
|
||
|
|
20240621,093700,4312440,8240,8240,8240,8240,3
|
||
|
|
20240621,093600,4287720,8240,8240,8240,8240,0
|
||
|
|
20240621,093500,4287720,8240,8240,8240,8240,0
|
||
|
|
20240621,093400,4287720,8240,8240,8240,8240,0
|
||
|
|
20240621,093300,4287720,8240,8240,8240,8240,0
|
||
|
|
20240621,093200,4287720,8240,8240,8240,8240,0
|
||
|
|
20240621,093100,4287720,8240,8250,8250,8240,264
|
||
|
|
20240621,093000,2112340,8290,8290,8290,8290,1
|
||
|
|
20240621,092900,2104050,8290,8290,8290,8290,0
|
||
|
|
20240621,092800,2104050,8290,8290,8290,8290,0
|
||
|
|
20240621,092700,2104050,8290,8290,8290,8290,1
|
||
|
|
20240621,092600,2095760,8300,8300,8300,8300,0
|
||
|
|
20240621,092500,2095760,8300,8300,8300,8300,0
|
||
|
|
20240621,092400,2095760,8300,8300,8300,8300,0
|
||
|
|
20240621,092300,2095760,8300,8300,8300,8300,0
|
||
|
|
20240621,092200,2095760,8300,8300,8300,8300,0
|
||
|
|
20240621,092100,2095760,8300,8300,8300,8300,0
|
||
|
|
20240621,092000,2095760,8300,8300,8300,8300,0
|
||
|
|
20240621,091900,2095760,8300,8300,8300,8300,1
|
||
|
|
20240621,091800,2087460,8240,8240,8240,8240,0
|
||
|
|
20240621,091700,2087460,8240,8260,8260,8240,200
|
||
|
|
20240621,091600,438960,8320,8320,8320,8320,12
|
||
|
|
20240621,091500,339120,8320,8320,8320,8320,0
|
||
|
|
20240621,091400,339120,8320,8320,8320,8320,0
|
||
|
|
20240621,091300,339120,8320,8320,8320,8320,0
|
||
|
|
20240621,091200,339120,8320,8320,8320,8320,0
|
||
|
|
20240621,091100,339120,8320,8320,8320,8320,0
|
||
|
|
20240621,091000,339120,8320,8320,8320,8320,0
|
||
|
|
20240621,090900,339120,8320,8320,8320,8320,0
|
||
|
|
20240621,090800,339120,8320,8320,8320,8320,10
|
||
|
|
20240621,090700,255920,8320,8320,8320,8320,0
|
||
|
|
20240621,090600,255920,8320,8320,8320,8320,0
|
||
|
|
20240621,090500,255920,8320,8320,8320,8320,4
|
||
|
|
20240621,090400,222640,8320,8320,8320,8320,1
|
||
|
|
20240621,090300,214320,8240,8240,8240,8240,0
|
||
|
|
20240621,090200,214320,8240,8240,8240,8240,0
|
||
|
|
20240621,090100,214320,8240,8320,8320,8240,3
|
||
|
|
20240621,090000,189520,8240,8240,8240,8240,23
|