601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240909,185800,149081000,3335,3335,3335,3335,1495
|
||
|
|
20240909,185700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,185600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,185500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,185400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,185300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,185200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,185100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,185000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,184900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,184800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,184700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,184600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,184500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,184400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,184300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,184200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,184100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,184000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,183900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,183800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,183700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,183600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,183500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,183400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,183300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,183200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,183100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,183000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,182900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,182800,149081000,3335,3335,3335,3335,1495
|
||
|
|
20240909,182700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,182600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,182500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,182400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,182300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,182200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,182100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,182000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,181900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,181800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,181700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,181600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,181500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,181400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,181300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,181200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,181100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,181000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,180900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,180800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,180700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,180600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,180500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,180400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,180300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,180200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,180100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,180000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,175900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,175800,149081000,3335,3335,3335,3335,1495
|
||
|
|
20240909,175700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,175600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,175500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,175400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,175300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,175200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,175100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,175000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,174900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,174800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,174700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,174600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,174500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,174400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,174300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,174200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,174100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,174000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,173900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,173800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,173700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,173600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,173500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,173400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,173300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,173200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,173100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,173000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,172900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,172800,149081000,3335,3335,3335,3335,1495
|
||
|
|
20240909,172700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,172600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,172500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,172400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,172300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,172200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,172100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,172000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,171900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,171800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,171700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,171600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,171500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,171400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,171300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,171200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,171100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,171000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,170900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,170800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,170700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,170600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,170500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,170400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,170300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,170200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,170100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,170000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,165900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,165800,149081000,3335,3335,3335,3335,1495
|
||
|
|
20240909,165700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,165600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,165500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,165400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,165300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,165200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,165100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,165000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,164900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,164800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,164700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,164600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,164500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,164400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,164300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,164200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,164100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,164000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,163900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,163800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,163700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,163600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,163500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,163400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,163300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,163200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,163100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,163000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,162900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,162800,149081000,3335,3335,3335,3335,1495
|
||
|
|
20240909,162700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,162600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,162500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,162400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,162300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,162200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,162100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,162000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,161900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,161800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,161700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,161600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,161500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,161400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,161300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,161200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,161100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,161000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,160900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,160800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,160700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,160600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,160500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,160400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,160300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,160200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,160100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,160000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,155900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,155800,149081000,3335,3335,3335,3335,1495
|
||
|
|
20240909,155700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,155600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,155500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,155400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,155300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,155200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,155100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,155000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,154900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,154800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,154700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,154600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,154500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,154400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,154300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,154200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,154100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,154000,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,153900,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,153800,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,153700,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,153600,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,153500,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,153400,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,153300,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,153200,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,153100,149081000,3335,3335,3335,3335,0
|
||
|
|
20240909,153000,149081000,3335,3335,3335,3335,1495
|
||
|
|
20240909,152900,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,152800,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,152700,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,152600,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,152500,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,152400,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,152300,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,152200,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,152100,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,152000,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,151900,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,151800,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,151700,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,151600,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,151500,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,151400,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,151300,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,151200,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,151100,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,151000,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,150900,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,150800,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,150700,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,150600,144095175,3340,3340,3340,3340,0
|
||
|
|
20240909,150500,144095175,3340,3340,3340,3340,2
|
||
|
|
20240909,150400,144088495,3340,3340,3340,3340,0
|
||
|
|
20240909,150300,144088495,3340,3340,3340,3340,0
|
||
|
|
20240909,150200,144088495,3340,3340,3340,3340,0
|
||
|
|
20240909,150100,144088495,3340,3340,3340,3340,0
|
||
|
|
20240909,150000,144088495,3340,3340,3340,3340,0
|
||
|
|
20240909,145900,144088495,3340,3340,3340,3340,0
|
||
|
|
20240909,145800,144088495,3340,3340,3340,3340,7
|
||
|
|
20240909,145700,144065115,3335,3330,3335,3330,104
|
||
|
|
20240909,145600,143718775,3340,3340,3340,3340,0
|
||
|
|
20240909,145500,143718775,3340,3340,3340,3340,0
|
||
|
|
20240909,145400,143718775,3340,3340,3340,3340,0
|
||
|
|
20240909,145300,143718775,3340,3340,3340,3340,70
|
||
|
|
20240909,145200,143484975,3345,3345,3345,3345,1
|
||
|
|
20240909,145100,143481630,3345,3340,3345,3340,2
|
||
|
|
20240909,145000,143474945,3325,3325,3325,3325,50
|
||
|
|
20240909,144900,143308695,3325,3320,3345,3320,649
|
||
|
|
20240909,144800,141152995,3315,3340,3340,3310,5565
|
||
|
|
20240909,144700,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,144600,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,144500,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,144400,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,144300,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,144200,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,144100,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,144000,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,143900,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,143800,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,143700,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,143600,122683925,3365,3365,3365,3365,0
|
||
|
|
20240909,143500,122683925,3365,3340,3365,3340,2
|
||
|
|
20240909,143400,122677220,3335,3335,3335,3335,1
|
||
|
|
20240909,143300,122673885,3345,3355,3365,3335,25
|
||
|
|
20240909,143200,122590240,3365,3355,3365,3355,3
|
||
|
|
20240909,143100,122580160,3360,3360,3360,3360,0
|
||
|
|
20240909,143000,122580160,3360,3360,3360,3360,0
|
||
|
|
20240909,142900,122580160,3360,3360,3360,3360,0
|
||
|
|
20240909,142800,122580160,3360,3360,3360,3360,0
|
||
|
|
20240909,142700,122580160,3360,3360,3360,3360,0
|
||
|
|
20240909,142600,122580160,3360,3360,3360,3360,0
|
||
|
|
20240909,142500,122580160,3360,3360,3360,3360,0
|
||
|
|
20240909,142400,122580160,3360,3325,3360,3325,391
|
||
|
|
20240909,142300,121273720,3345,3345,3345,3345,0
|
||
|
|
20240909,142200,121273720,3345,3345,3345,3345,0
|
||
|
|
20240909,142100,121273720,3345,3345,3345,3345,0
|
||
|
|
20240909,142000,121273720,3345,3345,3345,3345,0
|
||
|
|
20240909,141900,121273720,3345,3345,3345,3345,0
|
||
|
|
20240909,141800,121273720,3345,3345,3345,3345,0
|
||
|
|
20240909,141700,121273720,3345,3345,3345,3345,0
|
||
|
|
20240909,141600,121273720,3345,3345,3345,3345,0
|
||
|
|
20240909,141500,121273720,3345,3345,3345,3345,0
|
||
|
|
20240909,141400,121273720,3345,3330,3345,3330,2
|
||
|
|
20240909,141300,121267045,3320,3320,3320,3320,7
|
||
|
|
20240909,141200,121243805,3320,3320,3320,3320,0
|
||
|
|
20240909,141100,121243805,3320,3320,3320,3320,0
|
||
|
|
20240909,141000,121243805,3320,3330,3330,3320,190
|
||
|
|
20240909,140900,120612775,3325,3330,3330,3325,100
|
||
|
|
20240909,140800,120280225,3350,3350,3350,3350,0
|
||
|
|
20240909,140700,120280225,3350,3350,3350,3350,0
|
||
|
|
20240909,140600,120280225,3350,3350,3350,3350,0
|
||
|
|
20240909,140500,120280225,3350,3350,3350,3350,0
|
||
|
|
20240909,140400,120280225,3350,3350,3350,3350,0
|
||
|
|
20240909,140300,120280225,3350,3350,3350,3350,0
|
||
|
|
20240909,140200,120280225,3350,3350,3350,3350,0
|
||
|
|
20240909,140100,120280225,3350,3350,3350,3350,0
|
||
|
|
20240909,140000,120280225,3350,3340,3350,3340,100
|
||
|
|
20240909,135900,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,135800,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,135700,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,135600,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,135500,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,135400,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,135300,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,135200,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,135100,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,135000,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,134900,119945245,3350,3350,3350,3350,0
|
||
|
|
20240909,134800,119945245,3350,3335,3350,3335,2
|
||
|
|
20240909,134700,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,134600,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,134500,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,134400,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,134300,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,134200,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,134100,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,134000,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,133900,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,133800,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,133700,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,133600,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,133500,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,133400,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,133300,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,133200,119938560,3325,3325,3325,3325,0
|
||
|
|
20240909,133100,119938560,3325,3325,3325,3325,150
|
||
|
|
20240909,133000,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,132900,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,132800,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,132700,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,132600,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,132500,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,132400,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,132300,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,132200,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,132100,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,132000,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,131900,119439810,3350,3350,3350,3350,0
|
||
|
|
20240909,131800,119439810,3350,3325,3350,3325,340
|
||
|
|
20240909,131700,118306260,3330,3325,3330,3325,77
|
||
|
|
20240909,131600,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,131500,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,131400,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,131300,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,131200,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,131100,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,131000,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,130900,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,130800,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,130700,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,130600,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,130500,118050220,3325,3325,3325,3325,0
|
||
|
|
20240909,130400,118050220,3325,3320,3325,3320,25
|
||
|
|
20240909,130300,117967135,3320,3320,3320,3320,0
|
||
|
|
20240909,130200,117967135,3320,3320,3320,3320,140
|
||
|
|
20240909,130100,117502335,3320,3320,3320,3320,0
|
||
|
|
20240909,130000,117502335,3320,3320,3320,3320,0
|
||
|
|
20240909,125900,117502335,3320,3320,3320,3320,0
|
||
|
|
20240909,125800,117502335,3320,3320,3320,3320,0
|
||
|
|
20240909,125700,117502335,3320,3320,3320,3310,101
|
||
|
|
20240909,125600,117167995,3310,3310,3310,3310,0
|
||
|
|
20240909,125500,117167995,3310,3310,3310,3310,0
|
||
|
|
20240909,125400,117167995,3310,3310,3310,3310,0
|
||
|
|
20240909,125300,117167995,3310,3310,3310,3310,0
|
||
|
|
20240909,125200,117167995,3310,3320,3320,3310,17
|
||
|
|
20240909,125100,117111625,3320,3320,3320,3320,0
|
||
|
|
20240909,125000,117111625,3320,3320,3320,3320,0
|
||
|
|
20240909,124900,117111625,3320,3315,3320,3315,798
|
||
|
|
20240909,124800,114462445,3320,3315,3320,3315,836
|
||
|
|
20240909,124700,111688900,3305,3305,3305,3305,0
|
||
|
|
20240909,124600,111688900,3305,3305,3305,3305,0
|
||
|
|
20240909,124500,111688900,3305,3305,3305,3305,0
|
||
|
|
20240909,124400,111688900,3305,3305,3305,3305,0
|
||
|
|
20240909,124300,111688900,3305,3305,3305,3305,0
|
||
|
|
20240909,124200,111688900,3305,3305,3305,3305,0
|
||
|
|
20240909,124100,111688900,3305,3305,3305,3305,81
|
||
|
|
20240909,124000,111421195,3300,3300,3300,3300,0
|
||
|
|
20240909,123900,111421195,3300,3300,3300,3300,0
|
||
|
|
20240909,123800,111421195,3300,3300,3300,3300,0
|
||
|
|
20240909,123700,111421195,3300,3300,3300,3300,0
|
||
|
|
20240909,123600,111421195,3300,3300,3300,3300,0
|
||
|
|
20240909,123500,111421195,3300,3300,3300,3300,0
|
||
|
|
20240909,123400,111421195,3300,3300,3300,3300,0
|
||
|
|
20240909,123300,111421195,3300,3300,3300,3300,0
|
||
|
|
20240909,123200,111421195,3300,3300,3300,3300,0
|
||
|
|
20240909,123100,111421195,3300,3305,3305,3300,285
|
||
|
|
20240909,123000,110480255,3305,3305,3305,3305,0
|
||
|
|
20240909,122900,110480255,3305,3305,3305,3305,0
|
||
|
|
20240909,122800,110480255,3305,3315,3315,3305,104
|
||
|
|
20240909,122700,110135505,3310,3310,3310,3310,0
|
||
|
|
20240909,122600,110135505,3310,3310,3310,3310,100
|
||
|
|
20240909,122500,109804505,3305,3305,3305,3305,0
|
||
|
|
20240909,122400,109804505,3305,3305,3305,3305,0
|
||
|
|
20240909,122300,109804505,3305,3305,3305,3305,0
|
||
|
|
20240909,122200,109804505,3305,3305,3305,3305,0
|
||
|
|
20240909,122100,109804505,3305,3305,3305,3305,15
|
||
|
|
20240909,122000,109754930,3305,3305,3305,3305,0
|
||
|
|
20240909,121900,109754930,3305,3305,3305,3305,0
|
||
|
|
20240909,121800,109754930,3305,3305,3305,3305,100
|
||
|
|
20240909,121700,109424430,3310,3300,3310,3300,227
|
||
|
|
20240909,121600,108673990,3310,3295,3310,3295,552
|
||
|
|
20240909,121500,106855000,3305,3330,3330,3290,21724
|
||
|
|
20240909,121400,35240355,3350,3330,3350,3330,735
|
||
|
|
20240909,121300,32792095,3325,3325,3325,3325,632
|
||
|
|
20240909,121200,30690695,3315,3340,3340,3315,2615
|
||
|
|
20240909,121100,21990920,3350,3350,3350,3350,10
|
||
|
|
20240909,121000,21957420,3335,3335,3335,3335,0
|
||
|
|
20240909,120900,21957420,3335,3335,3335,3335,0
|
||
|
|
20240909,120800,21957420,3335,3335,3335,3335,0
|
||
|
|
20240909,120700,21957420,3335,3335,3335,3335,0
|
||
|
|
20240909,120600,21957420,3335,3335,3335,3335,0
|
||
|
|
20240909,120500,21957420,3335,3335,3335,3335,0
|
||
|
|
20240909,120400,21957420,3335,3335,3335,3335,0
|
||
|
|
20240909,120300,21957420,3335,3335,3335,3335,0
|
||
|
|
20240909,120200,21957420,3335,3335,3335,3335,0
|
||
|
|
20240909,120100,21957420,3335,3335,3335,3335,76
|
||
|
|
20240909,120000,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,115900,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,115800,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,115700,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,115600,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,115500,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,115400,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,115300,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,115200,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,115100,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,115000,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,114900,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,114800,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,114700,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,114600,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,114500,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,114400,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,114300,21703960,3335,3335,3335,3335,0
|
||
|
|
20240909,114200,21703960,3335,3335,3335,3335,100
|
||
|
|
20240909,114100,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,114000,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,113900,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,113800,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,113700,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,113600,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,113500,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,113400,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,113300,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,113200,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,113100,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,113000,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,112900,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,112800,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,112700,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,112600,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,112500,21370460,3335,3335,3335,3335,0
|
||
|
|
20240909,112400,21370460,3335,3335,3335,3335,38
|
||
|
|
20240909,112300,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,112200,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,112100,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,112000,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,111900,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,111800,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,111700,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,111600,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,111500,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,111400,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,111300,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,111200,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,111100,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,111000,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,110900,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,110800,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,110700,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,110600,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,110500,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,110400,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,110300,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,110200,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,110100,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,110000,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,105900,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,105800,21243730,3330,3330,3330,3330,0
|
||
|
|
20240909,105700,21243730,3330,3325,3330,3325,1001
|
||
|
|
20240909,105600,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,105500,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,105400,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,105300,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,105200,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,105100,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,105000,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,104900,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,104800,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,104700,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,104600,17915400,3320,3320,3320,3320,0
|
||
|
|
20240909,104500,17915400,3320,3320,3320,3320,598
|
||
|
|
20240909,104400,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,104300,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,104200,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,104100,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,104000,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,103900,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,103800,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,103700,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,103600,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,103500,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,103400,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,103300,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,103200,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,103100,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,103000,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,102900,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,102800,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,102700,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,102600,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,102500,15930040,3315,3315,3315,3315,0
|
||
|
|
20240909,102400,15930040,3315,3315,3315,3315,21
|
||
|
|
20240909,102300,15860425,3325,3325,3325,3325,0
|
||
|
|
20240909,102200,15860425,3325,3325,3325,3325,0
|
||
|
|
20240909,102100,15860425,3325,3325,3325,3325,0
|
||
|
|
20240909,102000,15860425,3325,3325,3325,3325,0
|
||
|
|
20240909,101900,15860425,3325,3325,3325,3325,0
|
||
|
|
20240909,101800,15860425,3325,3325,3325,3325,0
|
||
|
|
20240909,101700,15860425,3325,3325,3325,3325,0
|
||
|
|
20240909,101600,15860425,3325,3325,3325,3325,0
|
||
|
|
20240909,101500,15860425,3325,3325,3325,3325,0
|
||
|
|
20240909,101400,15860425,3325,3325,3325,3325,100
|
||
|
|
20240909,101300,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,101200,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,101100,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,101000,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,100900,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,100800,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,100700,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,100600,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,100500,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,100400,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,100300,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,100200,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,100100,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,100000,15527925,3320,3320,3320,3320,0
|
||
|
|
20240909,095900,15527925,3320,3320,3320,3320,60
|
||
|
|
20240909,095800,15328725,3320,3320,3320,3320,1
|
||
|
|
20240909,095700,15325405,3320,3320,3320,3320,4
|
||
|
|
20240909,095600,15312125,3320,3320,3320,3320,0
|
||
|
|
20240909,095500,15312125,3320,3320,3320,3320,0
|
||
|
|
20240909,095400,15312125,3320,3320,3320,3320,0
|
||
|
|
20240909,095300,15312125,3320,3320,3320,3320,0
|
||
|
|
20240909,095200,15312125,3320,3320,3320,3320,13
|
||
|
|
20240909,095100,15268965,3320,3320,3320,3320,0
|
||
|
|
20240909,095000,15268965,3320,3320,3320,3320,0
|
||
|
|
20240909,094900,15268965,3320,3320,3320,3320,0
|
||
|
|
20240909,094800,15268965,3320,3320,3320,3320,0
|
||
|
|
20240909,094700,15268965,3320,3320,3320,3320,0
|
||
|
|
20240909,094600,15268965,3320,3320,3320,3320,0
|
||
|
|
20240909,094500,15268965,3320,3320,3320,3320,0
|
||
|
|
20240909,094400,15268965,3320,3320,3320,3320,0
|
||
|
|
20240909,094300,15268965,3320,3320,3320,3320,0
|
||
|
|
20240909,094200,15268965,3320,3320,3320,3320,120
|
||
|
|
20240909,094100,14870565,3330,3330,3330,3330,0
|
||
|
|
20240909,094000,14870565,3330,3330,3330,3330,0
|
||
|
|
20240909,093900,14870565,3330,3330,3330,3330,1
|
||
|
|
20240909,093800,14867235,3330,3330,3330,3330,1
|
||
|
|
20240909,093700,14863905,3320,3320,3320,3320,0
|
||
|
|
20240909,093600,14863905,3320,3320,3320,3320,0
|
||
|
|
20240909,093500,14863905,3320,3320,3320,3320,0
|
||
|
|
20240909,093400,14863905,3320,3320,3320,3320,50
|
||
|
|
20240909,093300,14697905,3330,3330,3330,3330,0
|
||
|
|
20240909,093200,14697905,3330,3330,3330,3330,0
|
||
|
|
20240909,093100,14697905,3330,3330,3330,3330,0
|
||
|
|
20240909,093000,14697905,3330,3330,3330,3330,10
|
||
|
|
20240909,092900,14664605,3330,3325,3330,3325,351
|
||
|
|
20240909,092800,13497030,3325,3325,3325,3325,0
|
||
|
|
20240909,092700,13497030,3325,3325,3325,3325,0
|
||
|
|
20240909,092600,13497030,3325,3325,3325,3325,0
|
||
|
|
20240909,092500,13497030,3325,3325,3325,3325,0
|
||
|
|
20240909,092400,13497030,3325,3325,3325,3325,0
|
||
|
|
20240909,092300,13497030,3325,3325,3325,3325,219
|
||
|
|
20240909,092200,12768855,3335,3335,3335,3335,100
|
||
|
|
20240909,092100,12435355,3325,3325,3325,3325,1
|
||
|
|
20240909,092000,12432030,3335,3335,3335,3335,100
|
||
|
|
20240909,091900,12098530,3325,3325,3325,3325,28
|
||
|
|
20240909,091800,12005430,3335,3335,3335,3335,200
|
||
|
|
20240909,091700,11338430,3335,3335,3335,3335,100
|
||
|
|
20240909,091600,11004930,3335,3335,3335,3335,0
|
||
|
|
20240909,091500,11004930,3335,3345,3345,3335,80
|
||
|
|
20240909,091400,10737340,3345,3345,3345,3345,10
|
||
|
|
20240909,091300,10703890,3345,3345,3345,3345,0
|
||
|
|
20240909,091200,10703890,3345,3345,3345,3345,0
|
||
|
|
20240909,091100,10703890,3345,3345,3345,3345,0
|
||
|
|
20240909,091000,10703890,3345,3345,3345,3345,0
|
||
|
|
20240909,090900,10703890,3345,3345,3345,3345,0
|
||
|
|
20240909,090800,10703890,3345,3345,3345,3345,50
|
||
|
|
20240909,090700,10536640,3335,3335,3335,3335,0
|
||
|
|
20240909,090600,10536640,3335,3335,3335,3335,0
|
||
|
|
20240909,090500,10536640,3335,3335,3335,3335,110
|
||
|
|
20240909,090400,10169790,3335,3335,3335,3335,14
|
||
|
|
20240909,090300,10123100,3335,3335,3335,3335,612
|
||
|
|
20240909,090200,8082080,3335,3335,3345,3335,626
|
||
|
|
20240909,090100,5994360,3335,3335,3340,3335,1269
|
||
|
|
20240909,090000,1758070,3320,3310,3320,3310,531
|