601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240905,185800,117413235,3315,3315,3315,3315,4331
|
||
|
|
20240905,185700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,185600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,185500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,185400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,185300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,185200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,185100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,185000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,184900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,184800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,184700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,184600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,184500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,184400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,184300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,184200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,184100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,184000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,183900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,183800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,183700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,183600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,183500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,183400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,183300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,183200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,183100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,183000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,182900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,182800,117413235,3315,3315,3315,3315,4331
|
||
|
|
20240905,182700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,182600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,182500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,182400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,182300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,182200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,182100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,182000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,181900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,181800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,181700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,181600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,181500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,181400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,181300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,181200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,181100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,181000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,180900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,180800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,180700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,180600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,180500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,180400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,180300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,180200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,180100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,180000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,175900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,175800,117413235,3315,3315,3315,3315,4331
|
||
|
|
20240905,175700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,175600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,175500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,175400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,175300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,175200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,175100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,175000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,174900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,174800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,174700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,174600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,174500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,174400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,174300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,174200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,174100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,174000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,173900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,173800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,173700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,173600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,173500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,173400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,173300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,173200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,173100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,173000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,172900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,172800,117413235,3315,3315,3315,3315,4331
|
||
|
|
20240905,172700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,172600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,172500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,172400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,172300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,172200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,172100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,172000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,171900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,171800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,171700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,171600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,171500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,171400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,171300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,171200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,171100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,171000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,170900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,170800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,170700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,170600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,170500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,170400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,170300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,170200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,170100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,170000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,165900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,165800,117413235,3315,3315,3315,3315,4331
|
||
|
|
20240905,165700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,165600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,165500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,165400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,165300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,165200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,165100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,165000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,164900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,164800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,164700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,164600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,164500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,164400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,164300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,164200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,164100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,164000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,163900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,163800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,163700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,163600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,163500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,163400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,163300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,163200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,163100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,163000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,162900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,162800,117413235,3315,3315,3315,3315,4331
|
||
|
|
20240905,162700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,162600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,162500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,162400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,162300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,162200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,162100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,162000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,161900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,161800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,161700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,161600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,161500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,161400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,161300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,161200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,161100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,161000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,160900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,160800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,160700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,160600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,160500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,160400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,160300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,160200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,160100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,160000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,155900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,155800,117413235,3315,3315,3315,3315,4331
|
||
|
|
20240905,155700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,155600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,155500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,155400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,155300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,155200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,155100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,155000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,154900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,154800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,154700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,154600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,154500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,154400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,154300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,154200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,154100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,154000,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,153900,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,153800,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,153700,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,153600,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,153500,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,153400,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,153300,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,153200,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,153100,117413235,3315,3315,3315,3315,0
|
||
|
|
20240905,153000,117413235,3315,3315,3315,3315,4331
|
||
|
|
20240905,152900,103055970,3355,3355,3355,3355,0
|
||
|
|
20240905,152800,103055970,3355,3355,3355,3355,0
|
||
|
|
20240905,152700,103055970,3355,3355,3355,3355,0
|
||
|
|
20240905,152600,103055970,3355,3355,3355,3355,0
|
||
|
|
20240905,152500,103055970,3355,3355,3355,3355,0
|
||
|
|
20240905,152400,103055970,3355,3355,3355,3355,0
|
||
|
|
20240905,152300,103055970,3355,3355,3355,3355,0
|
||
|
|
20240905,152200,103055970,3355,3355,3355,3355,0
|
||
|
|
20240905,152100,103055970,3355,3355,3355,3355,0
|
||
|
|
20240905,152000,103055970,3355,3355,3355,3355,0
|
||
|
|
20240905,151900,103055970,3355,3330,3355,3330,625
|
||
|
|
20240905,151800,100963140,3330,3330,3330,3330,5
|
||
|
|
20240905,151700,100946490,3330,3325,3330,3325,304
|
||
|
|
20240905,151600,99934190,3325,3325,3325,3325,8
|
||
|
|
20240905,151500,99907590,3325,3325,3325,3325,19
|
||
|
|
20240905,151400,99844415,3330,3330,3330,3330,0
|
||
|
|
20240905,151300,99844415,3330,3330,3330,3330,2
|
||
|
|
20240905,151200,99837755,3325,3335,3335,3325,653
|
||
|
|
20240905,151100,97664480,3335,3335,3335,3335,236
|
||
|
|
20240905,151000,96877420,3340,3340,3340,3340,0
|
||
|
|
20240905,150900,96877420,3340,3340,3340,3340,0
|
||
|
|
20240905,150800,96877420,3340,3330,3340,3330,203
|
||
|
|
20240905,150700,96200925,3330,3330,3330,3330,0
|
||
|
|
20240905,150600,96200925,3330,3330,3330,3330,0
|
||
|
|
20240905,150500,96200925,3330,3330,3330,3330,0
|
||
|
|
20240905,150400,96200925,3330,3330,3330,3330,0
|
||
|
|
20240905,150300,96200925,3330,3330,3330,3330,4
|
||
|
|
20240905,150200,96187605,3330,3330,3330,3330,0
|
||
|
|
20240905,150100,96187605,3330,3330,3330,3330,0
|
||
|
|
20240905,150000,96187605,3330,3330,3330,3330,0
|
||
|
|
20240905,145900,96187605,3330,3330,3330,3330,0
|
||
|
|
20240905,145800,96187605,3330,3330,3330,3330,35
|
||
|
|
20240905,145700,96071055,3330,3330,3330,3330,10
|
||
|
|
20240905,145600,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,145500,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,145400,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,145300,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,145200,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,145100,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,145000,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,144900,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,144800,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,144700,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,144600,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,144500,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,144400,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,144300,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,144200,96037755,3330,3330,3330,3330,0
|
||
|
|
20240905,144100,96037755,3330,3330,3330,3330,5
|
||
|
|
20240905,144000,96021105,3325,3325,3325,3325,0
|
||
|
|
20240905,143900,96021105,3325,3325,3325,3325,1
|
||
|
|
20240905,143800,96017780,3335,3335,3335,3335,0
|
||
|
|
20240905,143700,96017780,3335,3335,3335,3335,0
|
||
|
|
20240905,143600,96017780,3335,3330,3335,3330,31
|
||
|
|
20240905,143500,95914545,3325,3325,3325,3325,135
|
||
|
|
20240905,143400,95465670,3325,3325,3325,3325,50
|
||
|
|
20240905,143300,95299420,3325,3325,3325,3325,0
|
||
|
|
20240905,143200,95299420,3325,3325,3325,3325,0
|
||
|
|
20240905,143100,95299420,3325,3325,3325,3325,0
|
||
|
|
20240905,143000,95299420,3325,3325,3325,3325,0
|
||
|
|
20240905,142900,95299420,3325,3325,3325,3325,0
|
||
|
|
20240905,142800,95299420,3325,3325,3325,3325,0
|
||
|
|
20240905,142700,95299420,3325,3325,3325,3325,1
|
||
|
|
20240905,142600,95296095,3320,3320,3320,3320,0
|
||
|
|
20240905,142500,95296095,3320,3320,3320,3320,0
|
||
|
|
20240905,142400,95296095,3320,3320,3320,3320,0
|
||
|
|
20240905,142300,95296095,3320,3320,3320,3320,0
|
||
|
|
20240905,142200,95296095,3320,3320,3320,3320,0
|
||
|
|
20240905,142100,95296095,3320,3320,3320,3320,0
|
||
|
|
20240905,142000,95296095,3320,3320,3320,3320,60
|
||
|
|
20240905,141900,95096895,3325,3325,3325,3325,0
|
||
|
|
20240905,141800,95096895,3325,3325,3325,3325,0
|
||
|
|
20240905,141700,95096895,3325,3325,3325,3325,0
|
||
|
|
20240905,141600,95096895,3325,3325,3325,3325,0
|
||
|
|
20240905,141500,95096895,3325,3325,3325,3325,0
|
||
|
|
20240905,141400,95096895,3325,3325,3325,3325,5
|
||
|
|
20240905,141300,95080270,3320,3320,3320,3320,0
|
||
|
|
20240905,141200,95080270,3320,3320,3320,3320,0
|
||
|
|
20240905,141100,95080270,3320,3320,3320,3320,30
|
||
|
|
20240905,141000,94980670,3325,3325,3325,3325,0
|
||
|
|
20240905,140900,94980670,3325,3325,3325,3325,0
|
||
|
|
20240905,140800,94980670,3325,3325,3325,3325,0
|
||
|
|
20240905,140700,94980670,3325,3325,3325,3325,0
|
||
|
|
20240905,140600,94980670,3325,3325,3325,3320,217
|
||
|
|
20240905,140500,94260050,3325,3325,3325,3325,0
|
||
|
|
20240905,140400,94260050,3325,3325,3325,3325,0
|
||
|
|
20240905,140300,94260050,3325,3325,3325,3325,0
|
||
|
|
20240905,140200,94260050,3325,3325,3325,3325,0
|
||
|
|
20240905,140100,94260050,3325,3325,3325,3325,0
|
||
|
|
20240905,140000,94260050,3325,3325,3325,3325,0
|
||
|
|
20240905,135900,94260050,3325,3325,3325,3325,15
|
||
|
|
20240905,135800,94210175,3325,3325,3325,3325,0
|
||
|
|
20240905,135700,94210175,3325,3325,3325,3325,0
|
||
|
|
20240905,135600,94210175,3325,3325,3325,3325,0
|
||
|
|
20240905,135500,94210175,3325,3325,3325,3325,0
|
||
|
|
20240905,135400,94210175,3325,3325,3325,3325,0
|
||
|
|
20240905,135300,94210175,3325,3325,3325,3325,0
|
||
|
|
20240905,135200,94210175,3325,3325,3325,3325,0
|
||
|
|
20240905,135100,94210175,3325,3325,3325,3325,0
|
||
|
|
20240905,135000,94210175,3325,3325,3325,3325,0
|
||
|
|
20240905,134900,94210175,3325,3325,3325,3325,5
|
||
|
|
20240905,134800,94193550,3325,3325,3325,3325,0
|
||
|
|
20240905,134700,94193550,3325,3325,3325,3325,0
|
||
|
|
20240905,134600,94193550,3325,3325,3325,3325,15
|
||
|
|
20240905,134500,94143675,3320,3320,3320,3320,0
|
||
|
|
20240905,134400,94143675,3320,3320,3320,3320,0
|
||
|
|
20240905,134300,94143675,3320,3320,3320,3320,0
|
||
|
|
20240905,134200,94143675,3320,3320,3320,3320,91
|
||
|
|
20240905,134100,93841555,3315,3315,3315,3315,0
|
||
|
|
20240905,134000,93841555,3315,3315,3315,3315,0
|
||
|
|
20240905,133900,93841555,3315,3315,3315,3315,0
|
||
|
|
20240905,133800,93841555,3315,3315,3315,3315,364
|
||
|
|
20240905,133700,92634895,3320,3320,3320,3320,11
|
||
|
|
20240905,133600,92598375,3320,3320,3320,3320,0
|
||
|
|
20240905,133500,92598375,3320,3320,3320,3320,0
|
||
|
|
20240905,133400,92598375,3320,3320,3320,3320,0
|
||
|
|
20240905,133300,92598375,3320,3320,3320,3320,0
|
||
|
|
20240905,133200,92598375,3320,3320,3320,3320,1
|
||
|
|
20240905,133100,92595055,3320,3320,3320,3320,1
|
||
|
|
20240905,133000,92591735,3320,3320,3320,3320,0
|
||
|
|
20240905,132900,92591735,3320,3320,3320,3320,0
|
||
|
|
20240905,132800,92591735,3320,3320,3320,3320,52
|
||
|
|
20240905,132700,92419095,3320,3320,3320,3320,218
|
||
|
|
20240905,132600,91695335,3315,3315,3315,3315,0
|
||
|
|
20240905,132500,91695335,3315,3315,3315,3315,0
|
||
|
|
20240905,132400,91695335,3315,3315,3315,3315,0
|
||
|
|
20240905,132300,91695335,3315,3315,3315,3315,0
|
||
|
|
20240905,132200,91695335,3315,3315,3315,3315,0
|
||
|
|
20240905,132100,91695335,3315,3315,3315,3315,0
|
||
|
|
20240905,132000,91695335,3315,3315,3315,3315,321
|
||
|
|
20240905,131900,90631220,3315,3315,3315,3315,0
|
||
|
|
20240905,131800,90631220,3315,3315,3315,3315,80
|
||
|
|
20240905,131700,90366020,3315,3315,3315,3315,200
|
||
|
|
20240905,131600,89703020,3315,3315,3315,3315,0
|
||
|
|
20240905,131500,89703020,3315,3310,3315,3305,1437
|
||
|
|
20240905,131400,84948435,3315,3315,3315,3315,219
|
||
|
|
20240905,131300,84222450,3315,3315,3315,3315,0
|
||
|
|
20240905,131200,84222450,3315,3315,3315,3315,0
|
||
|
|
20240905,131100,84222450,3315,3315,3315,3315,0
|
||
|
|
20240905,131000,84222450,3315,3315,3315,3315,0
|
||
|
|
20240905,130900,84222450,3315,3315,3315,3315,0
|
||
|
|
20240905,130800,84222450,3315,3315,3315,3315,0
|
||
|
|
20240905,130700,84222450,3315,3320,3320,3315,98
|
||
|
|
20240905,130600,83897290,3340,3340,3340,3340,0
|
||
|
|
20240905,130500,83897290,3340,3340,3340,3340,0
|
||
|
|
20240905,130400,83897290,3340,3340,3340,3340,0
|
||
|
|
20240905,130300,83897290,3340,3340,3340,3340,0
|
||
|
|
20240905,130200,83897290,3340,3325,3340,3320,1238
|
||
|
|
20240905,130100,79786865,3320,3320,3320,3320,0
|
||
|
|
20240905,130000,79786865,3320,3320,3320,3320,0
|
||
|
|
20240905,125900,79786865,3320,3320,3320,3320,0
|
||
|
|
20240905,125800,79786865,3320,3320,3320,3320,0
|
||
|
|
20240905,125700,79786865,3320,3320,3320,3320,0
|
||
|
|
20240905,125600,79786865,3320,3325,3325,3320,6
|
||
|
|
20240905,125500,79766940,3330,3330,3335,3330,4
|
||
|
|
20240905,125400,79753610,3340,3340,3340,3340,0
|
||
|
|
20240905,125300,79753610,3340,3330,3340,3330,4
|
||
|
|
20240905,125200,79740275,3320,3320,3320,3320,0
|
||
|
|
20240905,125100,79740275,3320,3320,3320,3320,1
|
||
|
|
20240905,125000,79736955,3320,3320,3320,3320,0
|
||
|
|
20240905,124900,79736955,3320,3320,3320,3320,0
|
||
|
|
20240905,124800,79736955,3320,3320,3320,3320,0
|
||
|
|
20240905,124700,79736955,3320,3320,3320,3320,0
|
||
|
|
20240905,124600,79736955,3320,3320,3320,3320,0
|
||
|
|
20240905,124500,79736955,3320,3320,3320,3320,0
|
||
|
|
20240905,124400,79736955,3320,3320,3320,3320,0
|
||
|
|
20240905,124300,79736955,3320,3320,3320,3320,0
|
||
|
|
20240905,124200,79736955,3320,3320,3320,3320,5
|
||
|
|
20240905,124100,79720355,3320,3320,3320,3320,320
|
||
|
|
20240905,124000,78657955,3330,3330,3330,3330,0
|
||
|
|
20240905,123900,78657955,3330,3330,3330,3330,96
|
||
|
|
20240905,123800,78338275,3320,3330,3330,3320,301
|
||
|
|
20240905,123700,77338590,3335,3335,3335,3335,1
|
||
|
|
20240905,123600,77335255,3325,3330,3330,3325,341
|
||
|
|
20240905,123500,76201410,3335,3335,3335,3335,0
|
||
|
|
20240905,123400,76201410,3335,3335,3335,3335,0
|
||
|
|
20240905,123300,76201410,3335,3335,3335,3335,0
|
||
|
|
20240905,123200,76201410,3335,3335,3335,3335,0
|
||
|
|
20240905,123100,76201410,3335,3335,3335,3335,0
|
||
|
|
20240905,123000,76201410,3335,3335,3335,3335,0
|
||
|
|
20240905,122900,76201410,3335,3335,3335,3335,0
|
||
|
|
20240905,122800,76201410,3335,3335,3335,3335,0
|
||
|
|
20240905,122700,76201410,3335,3335,3335,3335,4
|
||
|
|
20240905,122600,76188070,3335,3335,3335,3335,1
|
||
|
|
20240905,122500,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,122400,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,122300,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,122200,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,122100,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,122000,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,121900,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,121800,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,121700,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,121600,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,121500,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,121400,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,121300,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,121200,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,121100,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,121000,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,120900,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,120800,76184735,3325,3325,3325,3325,0
|
||
|
|
20240905,120700,76184735,3325,3330,3330,3325,44
|
||
|
|
20240905,120600,76038360,3330,3330,3330,3330,0
|
||
|
|
20240905,120500,76038360,3330,3330,3330,3330,1
|
||
|
|
20240905,120400,76035030,3330,3330,3330,3330,0
|
||
|
|
20240905,120300,76035030,3330,3330,3330,3330,0
|
||
|
|
20240905,120200,76035030,3330,3330,3330,3330,0
|
||
|
|
20240905,120100,76035030,3330,3330,3330,3330,2
|
||
|
|
20240905,120000,76028370,3340,3340,3340,3340,0
|
||
|
|
20240905,115900,76028370,3340,3340,3340,3340,0
|
||
|
|
20240905,115800,76028370,3340,3340,3340,3340,1
|
||
|
|
20240905,115700,76025030,3330,3330,3330,3330,0
|
||
|
|
20240905,115600,76025030,3330,3330,3330,3330,0
|
||
|
|
20240905,115500,76025030,3330,3330,3330,3330,0
|
||
|
|
20240905,115400,76025030,3330,3330,3330,3330,1
|
||
|
|
20240905,115300,76021700,3330,3330,3330,3330,0
|
||
|
|
20240905,115200,76021700,3330,3330,3330,3330,0
|
||
|
|
20240905,115100,76021700,3330,3325,3330,3325,2
|
||
|
|
20240905,115000,76015045,3325,3325,3325,3325,0
|
||
|
|
20240905,114900,76015045,3325,3325,3325,3325,0
|
||
|
|
20240905,114800,76015045,3325,3325,3325,3325,0
|
||
|
|
20240905,114700,76015045,3325,3325,3325,3325,8
|
||
|
|
20240905,114600,75988445,3320,3340,3365,3305,4793
|
||
|
|
20240905,114500,60076710,3350,3350,3350,3350,2
|
||
|
|
20240905,114400,60070010,3365,3335,3365,3335,47
|
||
|
|
20240905,114300,59912310,3340,3340,3340,3340,0
|
||
|
|
20240905,114200,59912310,3340,3340,3340,3340,314
|
||
|
|
20240905,114100,58863550,3340,3340,3340,3340,0
|
||
|
|
20240905,114000,58863550,3340,3340,3340,3340,0
|
||
|
|
20240905,113900,58863550,3340,3330,3340,3330,1986
|
||
|
|
20240905,113800,52245770,3330,3345,3345,3320,2153
|
||
|
|
20240905,113700,45072230,3350,3350,3350,3350,14
|
||
|
|
20240905,113600,45025330,3350,3350,3350,3350,0
|
||
|
|
20240905,113500,45025330,3350,3350,3350,3350,0
|
||
|
|
20240905,113400,45025330,3350,3350,3350,3350,0
|
||
|
|
20240905,113300,45025330,3350,3350,3350,3350,0
|
||
|
|
20240905,113200,45025330,3350,3350,3350,3350,0
|
||
|
|
20240905,113100,45025330,3350,3350,3350,3350,0
|
||
|
|
20240905,113000,45025330,3350,3345,3350,3345,101
|
||
|
|
20240905,112900,44686985,3345,3345,3345,3345,0
|
||
|
|
20240905,112800,44686985,3345,3345,3345,3345,63
|
||
|
|
20240905,112700,44476250,3345,3345,3345,3345,50
|
||
|
|
20240905,112600,44309000,3345,3345,3345,3345,0
|
||
|
|
20240905,112500,44309000,3345,3345,3345,3345,0
|
||
|
|
20240905,112400,44309000,3345,3345,3345,3345,0
|
||
|
|
20240905,112300,44309000,3345,3345,3345,3345,0
|
||
|
|
20240905,112200,44309000,3345,3345,3345,3345,32
|
||
|
|
20240905,112100,44201960,3345,3345,3345,3345,0
|
||
|
|
20240905,112000,44201960,3345,3345,3345,3345,0
|
||
|
|
20240905,111900,44201960,3345,3345,3345,3345,0
|
||
|
|
20240905,111800,44201960,3345,3345,3345,3345,1221
|
||
|
|
20240905,111700,40117715,3340,3340,3340,3340,0
|
||
|
|
20240905,111600,40117715,3340,3355,3355,3335,5653
|
||
|
|
20240905,111500,21208860,3360,3360,3360,3360,432
|
||
|
|
20240905,111400,19757340,3360,3360,3360,3360,7
|
||
|
|
20240905,111300,19733820,3360,3360,3360,3360,0
|
||
|
|
20240905,111200,19733820,3360,3360,3360,3360,0
|
||
|
|
20240905,111100,19733820,3360,3360,3360,3360,0
|
||
|
|
20240905,111000,19733820,3360,3360,3360,3360,1
|
||
|
|
20240905,110900,19730460,3365,3365,3365,3365,0
|
||
|
|
20240905,110800,19730460,3365,3365,3365,3365,0
|
||
|
|
20240905,110700,19730460,3365,3365,3365,3365,0
|
||
|
|
20240905,110600,19730460,3365,3365,3365,3365,0
|
||
|
|
20240905,110500,19730460,3365,3365,3365,3365,0
|
||
|
|
20240905,110400,19730460,3365,3365,3365,3365,0
|
||
|
|
20240905,110300,19730460,3365,3365,3365,3365,0
|
||
|
|
20240905,110200,19730460,3365,3365,3365,3365,0
|
||
|
|
20240905,110100,19730460,3365,3365,3365,3365,0
|
||
|
|
20240905,110000,19730460,3365,3365,3365,3365,7
|
||
|
|
20240905,105900,19706905,3365,3365,3365,3365,0
|
||
|
|
20240905,105800,19706905,3365,3365,3365,3365,217
|
||
|
|
20240905,105700,18976700,3370,3370,3370,3370,0
|
||
|
|
20240905,105600,18976700,3370,3370,3370,3370,0
|
||
|
|
20240905,105500,18976700,3370,3370,3370,3370,0
|
||
|
|
20240905,105400,18976700,3370,3370,3370,3370,0
|
||
|
|
20240905,105300,18976700,3370,3370,3370,3370,0
|
||
|
|
20240905,105200,18976700,3370,3370,3370,3370,0
|
||
|
|
20240905,105100,18976700,3370,3375,3375,3370,175
|
||
|
|
20240905,105000,18386925,3370,3370,3370,3370,0
|
||
|
|
20240905,104900,18386925,3370,3370,3370,3370,0
|
||
|
|
20240905,104800,18386925,3370,3370,3370,3370,0
|
||
|
|
20240905,104700,18386925,3370,3375,3375,3370,364
|
||
|
|
20240905,104600,17160230,3375,3385,3385,3375,2000
|
||
|
|
20240905,104500,10407985,3385,3385,3385,3385,0
|
||
|
|
20240905,104400,10407985,3385,3385,3385,3385,1
|
||
|
|
20240905,104300,10404600,3385,3385,3385,3385,0
|
||
|
|
20240905,104200,10404600,3385,3385,3385,3385,0
|
||
|
|
20240905,104100,10404600,3385,3385,3385,3385,0
|
||
|
|
20240905,104000,10404600,3385,3385,3385,3385,16
|
||
|
|
20240905,103900,10350440,3380,3380,3380,3380,0
|
||
|
|
20240905,103800,10350440,3380,3380,3380,3380,0
|
||
|
|
20240905,103700,10350440,3380,3380,3380,3380,0
|
||
|
|
20240905,103600,10350440,3380,3380,3380,3380,0
|
||
|
|
20240905,103500,10350440,3380,3380,3380,3380,0
|
||
|
|
20240905,103400,10350440,3380,3380,3380,3380,0
|
||
|
|
20240905,103300,10350440,3380,3380,3380,3380,0
|
||
|
|
20240905,103200,10350440,3380,3380,3380,3380,0
|
||
|
|
20240905,103100,10350440,3380,3380,3380,3380,0
|
||
|
|
20240905,103000,10350440,3380,3390,3390,3380,90
|
||
|
|
20240905,102900,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,102800,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,102700,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,102600,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,102500,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,102400,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,102300,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,102200,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,102100,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,102000,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,101900,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,101800,10046105,3395,3395,3395,3395,0
|
||
|
|
20240905,101700,10046105,3395,3395,3395,3395,95
|
||
|
|
20240905,101600,9723580,3395,3395,3395,3395,0
|
||
|
|
20240905,101500,9723580,3395,3395,3395,3395,0
|
||
|
|
20240905,101400,9723580,3395,3395,3395,3395,0
|
||
|
|
20240905,101300,9723580,3395,3395,3395,3395,0
|
||
|
|
20240905,101200,9723580,3395,3395,3395,3395,0
|
||
|
|
20240905,101100,9723580,3395,3395,3395,3395,0
|
||
|
|
20240905,101000,9723580,3395,3395,3395,3395,0
|
||
|
|
20240905,100900,9723580,3395,3395,3395,3395,0
|
||
|
|
20240905,100800,9723580,3395,3395,3395,3395,0
|
||
|
|
20240905,100700,9723580,3395,3395,3395,3395,0
|
||
|
|
20240905,100600,9723580,3395,3395,3395,3395,1
|
||
|
|
20240905,100500,9720185,3395,3395,3395,3395,0
|
||
|
|
20240905,100400,9720185,3395,3395,3395,3395,0
|
||
|
|
20240905,100300,9720185,3395,3395,3395,3395,3
|
||
|
|
20240905,100200,9710000,3395,3395,3395,3395,10
|
||
|
|
20240905,100100,9676050,3395,3395,3395,3395,6
|
||
|
|
20240905,100000,9655680,3405,3405,3405,3405,483
|
||
|
|
20240905,095900,8011065,3430,3395,3430,3395,35
|
||
|
|
20240905,095800,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,095700,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,095600,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,095500,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,095400,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,095300,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,095200,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,095100,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,095000,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,094900,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,094800,7891800,3395,3395,3395,3395,0
|
||
|
|
20240905,094700,7891800,3395,3395,3395,3395,1
|
||
|
|
20240905,094600,7888405,3395,3385,3445,3385,1044
|
||
|
|
20240905,094500,4345485,3385,3385,3385,3385,0
|
||
|
|
20240905,094400,4345485,3385,3385,3385,3385,0
|
||
|
|
20240905,094300,4345485,3385,3385,3385,3385,0
|
||
|
|
20240905,094200,4345485,3385,3385,3385,3385,0
|
||
|
|
20240905,094100,4345485,3385,3385,3385,3385,0
|
||
|
|
20240905,094000,4345485,3385,3385,3385,3385,0
|
||
|
|
20240905,093900,4345485,3385,3385,3385,3385,0
|
||
|
|
20240905,093800,4345485,3385,3385,3385,3385,0
|
||
|
|
20240905,093700,4345485,3385,3385,3385,3385,0
|
||
|
|
20240905,093600,4345485,3385,3385,3385,3385,1
|
||
|
|
20240905,093500,4342100,3385,3385,3385,3385,0
|
||
|
|
20240905,093400,4342100,3385,3385,3385,3385,0
|
||
|
|
20240905,093300,4342100,3385,3385,3385,3385,1
|
||
|
|
20240905,093200,4338715,3380,3380,3380,3380,0
|
||
|
|
20240905,093100,4338715,3380,3380,3380,3380,1
|
||
|
|
20240905,093000,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,092900,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,092800,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,092700,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,092600,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,092500,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,092400,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,092300,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,092200,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,092100,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,092000,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,091900,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,091800,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,091700,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,091600,4335335,3390,3390,3390,3390,0
|
||
|
|
20240905,091500,4335335,3390,3390,3390,3390,100
|
||
|
|
20240905,091400,3996335,3345,3345,3345,3345,0
|
||
|
|
20240905,091300,3996335,3345,3345,3345,3345,0
|
||
|
|
20240905,091200,3996335,3345,3385,3385,3345,836
|
||
|
|
20240905,091100,1196670,3390,3390,3390,3390,0
|
||
|
|
20240905,091000,1196670,3390,3390,3390,3390,0
|
||
|
|
20240905,090900,1196670,3390,3390,3390,3390,0
|
||
|
|
20240905,090800,1196670,3390,3390,3390,3390,0
|
||
|
|
20240905,090700,1196670,3390,3390,3390,3390,0
|
||
|
|
20240905,090600,1196670,3390,3390,3390,3390,0
|
||
|
|
20240905,090500,1196670,3390,3390,3390,3390,0
|
||
|
|
20240905,090400,1196670,3390,3390,3390,3390,10
|
||
|
|
20240905,090300,1162770,3390,3390,3390,3390,90
|
||
|
|
20240905,090200,857670,3390,3390,3390,3390,0
|
||
|
|
20240905,090100,857670,3390,3390,3390,3390,253
|
||
|
|
20240905,090000,0,3390,3390,3390,3390,0
|