619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240116,191600,18563170,3855,3855,3855,3855,41
|
||
|
|
20240116,191500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,191400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,191300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,191200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,191100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,191000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,190900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,190800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,190700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,190600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,190500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,190400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,190300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,190200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,190100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,190000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,185900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,185800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,185700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,185600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,185500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,185400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,185300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,185200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,185100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,185000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,184900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,184800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,184700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,184600,18563170,3855,3855,3855,3855,41
|
||
|
|
20240116,184500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,184400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,184300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,184200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,184100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,184000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,183900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,183800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,183700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,183600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,183500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,183400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,183300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,183200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,183100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,183000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,182900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,182800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,182700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,182600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,182500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,182400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,182300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,182200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,182100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,182000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,181900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,181800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,181700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,181600,18563170,3855,3855,3855,3855,41
|
||
|
|
20240116,181500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,181400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,181300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,181200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,181100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,181000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,180900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,180800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,180700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,180600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,180500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,180400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,180300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,180200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,180100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,180000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,175900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,175800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,175700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,175600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,175500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,175400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,175300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,175200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,175100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,175000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,174900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,174800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,174700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,174600,18563170,3855,3855,3855,3855,41
|
||
|
|
20240116,174500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,174400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,174300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,174200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,174100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,174000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,173900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,173800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,173700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,173600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,173500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,173400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,173300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,173200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,173100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,173000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,172900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,172800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,172700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,172600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,172500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,172400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,172300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,172200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,172100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,172000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,171900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,171800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,171700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,171600,18563170,3855,3855,3855,3855,41
|
||
|
|
20240116,171500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,171400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,171300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,171200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,171100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,171000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,170900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,170800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,170700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,170600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,170500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,170400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,170300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,170200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,170100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,170000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,165900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,165800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,165700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,165600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,165500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,165400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,165300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,165200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,165100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,165000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,164900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,164800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,164700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,164600,18563170,3855,3855,3855,3855,41
|
||
|
|
20240116,164500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,164400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,164300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,164200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,164100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,164000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,163900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,163800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,163700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,163600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,163500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,163400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,163300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,163200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,163100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,163000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,162900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,162800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,162700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,162600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,162500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,162400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,162300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,162200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,162100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,162000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,161900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,161800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,161700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,161600,18563170,3855,3855,3855,3855,41
|
||
|
|
20240116,161500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,161400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,161300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,161200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,161100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,161000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,160900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,160800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,160700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,160600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,160500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,160400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,160300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,160200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,160100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,160000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,155900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,155800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,155700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,155600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,155500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,155400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,155300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,155200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,155100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,155000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,154900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,154800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,154700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,154600,18563170,3855,3855,3855,3855,41
|
||
|
|
20240116,154500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,154400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,154300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,154200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,154100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,154000,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,153900,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,153800,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,153700,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,153600,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,153500,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,153400,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,153300,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,153200,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,153100,18563170,3855,3855,3855,3855,0
|
||
|
|
20240116,153000,18563170,3855,3855,3855,3855,41
|
||
|
|
20240116,152900,18405115,3880,3880,3880,3880,0
|
||
|
|
20240116,152800,18405115,3880,3880,3880,3880,0
|
||
|
|
20240116,152700,18405115,3880,3880,3880,3880,0
|
||
|
|
20240116,152600,18405115,3880,3880,3880,3880,0
|
||
|
|
20240116,152500,18405115,3880,3880,3880,3880,0
|
||
|
|
20240116,152400,18405115,3880,3880,3880,3880,0
|
||
|
|
20240116,152300,18405115,3880,3880,3880,3880,0
|
||
|
|
20240116,152200,18405115,3880,3880,3880,3880,0
|
||
|
|
20240116,152100,18405115,3880,3880,3880,3880,0
|
||
|
|
20240116,152000,18405115,3880,3880,3880,3880,0
|
||
|
|
20240116,151900,18405115,3880,3880,3880,3880,1
|
||
|
|
20240116,151800,18401235,3855,3855,3855,3855,0
|
||
|
|
20240116,151700,18401235,3855,3855,3855,3855,28
|
||
|
|
20240116,151600,18293295,3855,3855,3855,3855,0
|
||
|
|
20240116,151500,18293295,3855,3855,3855,3855,0
|
||
|
|
20240116,151400,18293295,3855,3855,3855,3855,25
|
||
|
|
20240116,151300,18196920,3855,3855,3855,3855,34
|
||
|
|
20240116,151200,18065850,3880,3880,3880,3880,0
|
||
|
|
20240116,151100,18065850,3880,3880,3880,3880,0
|
||
|
|
20240116,151000,18065850,3880,3880,3880,3880,0
|
||
|
|
20240116,150900,18065850,3880,3880,3880,3880,25
|
||
|
|
20240116,150800,17968850,3855,3855,3855,3855,36
|
||
|
|
20240116,150700,17830070,3855,3855,3855,3855,24
|
||
|
|
20240116,150600,17737550,3880,3880,3880,3880,44
|
||
|
|
20240116,150500,17566830,3855,3855,3855,3855,0
|
||
|
|
20240116,150400,17566830,3855,3855,3855,3855,0
|
||
|
|
20240116,150300,17566830,3855,3855,3855,3855,0
|
||
|
|
20240116,150200,17566830,3855,3855,3855,3855,0
|
||
|
|
20240116,150100,17566830,3855,3855,3855,3855,0
|
||
|
|
20240116,150000,17566830,3855,3855,3855,3855,0
|
||
|
|
20240116,145900,17566830,3855,3855,3855,3855,45
|
||
|
|
20240116,145800,17393355,3855,3855,3855,3855,0
|
||
|
|
20240116,145700,17393355,3855,3855,3855,3855,0
|
||
|
|
20240116,145600,17393355,3855,3855,3855,3855,0
|
||
|
|
20240116,145500,17393355,3855,3855,3855,3855,0
|
||
|
|
20240116,145400,17393355,3855,3855,3855,3855,0
|
||
|
|
20240116,145300,17393355,3855,3855,3855,3855,0
|
||
|
|
20240116,145200,17393355,3855,3855,3855,3855,0
|
||
|
|
20240116,145100,17393355,3855,3855,3855,3855,28
|
||
|
|
20240116,145000,17285415,3855,3855,3855,3855,29
|
||
|
|
20240116,144900,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,144800,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,144700,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,144600,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,144500,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,144400,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,144300,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,144200,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,144100,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,144000,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,143900,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,143800,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,143700,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,143600,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,143500,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,143400,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,143300,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,143200,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,143100,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,143000,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,142900,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,142800,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,142700,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,142600,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,142500,17173620,3855,3855,3855,3855,0
|
||
|
|
20240116,142400,17173620,3855,3850,3855,3850,11
|
||
|
|
20240116,142300,17131250,3840,3840,3840,3840,0
|
||
|
|
20240116,142200,17131250,3840,3840,3840,3840,0
|
||
|
|
20240116,142100,17131250,3840,3840,3840,3840,0
|
||
|
|
20240116,142000,17131250,3840,3840,3840,3840,0
|
||
|
|
20240116,141900,17131250,3840,3840,3840,3840,271
|
||
|
|
20240116,141800,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,141700,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,141600,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,141500,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,141400,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,141300,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,141200,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,141100,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,141000,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,140900,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,140800,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,140700,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,140600,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,140500,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,140400,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,140300,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,140200,16090610,3840,3840,3840,3840,0
|
||
|
|
20240116,140100,16090610,3840,3840,3840,3840,1
|
||
|
|
20240116,140000,16086770,3840,3835,3840,3835,26
|
||
|
|
20240116,135900,15987055,3835,3835,3835,3835,4
|
||
|
|
20240116,135800,15971715,3840,3840,3840,3840,0
|
||
|
|
20240116,135700,15971715,3840,3840,3840,3840,131
|
||
|
|
20240116,135600,15468675,3840,3840,3840,3840,0
|
||
|
|
20240116,135500,15468675,3840,3840,3840,3840,0
|
||
|
|
20240116,135400,15468675,3840,3840,3840,3840,0
|
||
|
|
20240116,135300,15468675,3840,3840,3840,3840,0
|
||
|
|
20240116,135200,15468675,3840,3840,3840,3840,0
|
||
|
|
20240116,135100,15468675,3840,3840,3840,3840,0
|
||
|
|
20240116,135000,15468675,3840,3840,3840,3840,0
|
||
|
|
20240116,134900,15468675,3840,3840,3840,3840,0
|
||
|
|
20240116,134800,15468675,3840,3840,3845,3840,10
|
||
|
|
20240116,134700,15430270,3840,3840,3840,3840,128
|
||
|
|
20240116,134600,14938750,3840,3840,3840,3840,0
|
||
|
|
20240116,134500,14938750,3840,3840,3840,3840,0
|
||
|
|
20240116,134400,14938750,3840,3840,3840,3840,0
|
||
|
|
20240116,134300,14938750,3840,3840,3840,3840,0
|
||
|
|
20240116,134200,14938750,3840,3840,3840,3840,0
|
||
|
|
20240116,134100,14938750,3840,3840,3840,3840,0
|
||
|
|
20240116,134000,14938750,3840,3840,3840,3840,0
|
||
|
|
20240116,133900,14938750,3840,3840,3840,3840,0
|
||
|
|
20240116,133800,14938750,3840,3840,3840,3840,0
|
||
|
|
20240116,133700,14938750,3840,3840,3840,3840,38
|
||
|
|
20240116,133600,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,133500,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,133400,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,133300,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,133200,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,133100,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,133000,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,132900,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,132800,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,132700,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,132600,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,132500,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,132400,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,132300,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,132200,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,132100,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,132000,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,131900,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,131800,14792830,3840,3840,3840,3840,0
|
||
|
|
20240116,131700,14792830,3840,3840,3840,3840,14
|
||
|
|
20240116,131600,14739070,3840,3840,3840,3840,0
|
||
|
|
20240116,131500,14739070,3840,3840,3840,3840,0
|
||
|
|
20240116,131400,14739070,3840,3840,3840,3840,0
|
||
|
|
20240116,131300,14739070,3840,3840,3840,3840,0
|
||
|
|
20240116,131200,14739070,3840,3840,3840,3840,0
|
||
|
|
20240116,131100,14739070,3840,3840,3840,3840,0
|
||
|
|
20240116,131000,14739070,3840,3840,3840,3840,0
|
||
|
|
20240116,130900,14739070,3840,3840,3840,3840,0
|
||
|
|
20240116,130800,14739070,3840,3840,3840,3840,0
|
||
|
|
20240116,130700,14739070,3840,3840,3840,3840,404
|
||
|
|
20240116,130600,13187710,3830,3830,3830,3830,50
|
||
|
|
20240116,130500,12996210,3830,3830,3830,3830,0
|
||
|
|
20240116,130400,12996210,3830,3830,3830,3830,0
|
||
|
|
20240116,130300,12996210,3830,3830,3830,3830,0
|
||
|
|
20240116,130200,12996210,3830,3830,3830,3830,0
|
||
|
|
20240116,130100,12996210,3830,3830,3830,3830,77
|
||
|
|
20240116,130000,12701300,3835,3835,3835,3835,0
|
||
|
|
20240116,125900,12701300,3835,3835,3835,3835,10
|
||
|
|
20240116,125800,12662950,3840,3835,3840,3835,25
|
||
|
|
20240116,125700,12566975,3835,3840,3840,3835,119
|
||
|
|
20240116,125600,12110055,3850,3850,3850,3850,2
|
||
|
|
20240116,125500,12102355,3850,3850,3850,3850,1
|
||
|
|
20240116,125400,12098505,3850,3850,3850,3850,0
|
||
|
|
20240116,125300,12098505,3850,3850,3850,3850,0
|
||
|
|
20240116,125200,12098505,3850,3850,3850,3850,0
|
||
|
|
20240116,125100,12098505,3850,3850,3850,3850,1
|
||
|
|
20240116,125000,12094655,3860,3860,3860,3860,0
|
||
|
|
20240116,124900,12094655,3860,3860,3860,3860,0
|
||
|
|
20240116,124800,12094655,3860,3860,3860,3860,0
|
||
|
|
20240116,124700,12094655,3860,3860,3860,3860,0
|
||
|
|
20240116,124600,12094655,3860,3860,3860,3860,0
|
||
|
|
20240116,124500,12094655,3860,3860,3860,3860,0
|
||
|
|
20240116,124400,12094655,3860,3860,3860,3860,0
|
||
|
|
20240116,124300,12094655,3860,3860,3860,3860,0
|
||
|
|
20240116,124200,12094655,3860,3860,3860,3860,0
|
||
|
|
20240116,124100,12094655,3860,3860,3860,3860,1
|
||
|
|
20240116,124000,12090795,3860,3860,3860,3860,0
|
||
|
|
20240116,123900,12090795,3860,3860,3860,3860,0
|
||
|
|
20240116,123800,12090795,3860,3860,3860,3860,2
|
||
|
|
20240116,123700,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,123600,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,123500,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,123400,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,123300,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,123200,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,123100,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,123000,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,122900,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,122800,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,122700,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,122600,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,122500,12083075,3840,3840,3840,3840,0
|
||
|
|
20240116,122400,12083075,3840,3840,3840,3840,2
|
||
|
|
20240116,122300,12075395,3840,3840,3840,3840,0
|
||
|
|
20240116,122200,12075395,3840,3840,3840,3840,0
|
||
|
|
20240116,122100,12075395,3840,3840,3840,3840,143
|
||
|
|
20240116,122000,11526275,3840,3845,3845,3840,7
|
||
|
|
20240116,121900,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,121800,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,121700,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,121600,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,121500,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,121400,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,121300,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,121200,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,121100,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,121000,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,120900,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,120800,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,120700,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,120600,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,120500,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,120400,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,120300,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,120200,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,120100,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,120000,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,115900,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,115800,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,115700,11499370,3840,3840,3840,3840,0
|
||
|
|
20240116,115600,11499370,3840,3840,3840,3840,1
|
||
|
|
20240116,115500,11495530,3840,3840,3840,3840,0
|
||
|
|
20240116,115400,11495530,3840,3870,3870,3840,100
|
||
|
|
20240116,115300,11110980,3870,3870,3870,3870,0
|
||
|
|
20240116,115200,11110980,3870,3870,3870,3870,0
|
||
|
|
20240116,115100,11110980,3870,3870,3870,3870,0
|
||
|
|
20240116,115000,11110980,3870,3870,3870,3870,0
|
||
|
|
20240116,114900,11110980,3870,3870,3870,3870,0
|
||
|
|
20240116,114800,11110980,3870,3870,3870,3870,1
|
||
|
|
20240116,114700,11107110,3875,3870,3875,3870,2
|
||
|
|
20240116,114600,11099365,3880,3875,3880,3875,20
|
||
|
|
20240116,114500,11021775,3870,3870,3870,3870,6
|
||
|
|
20240116,114400,10998555,3870,3870,3870,3870,0
|
||
|
|
20240116,114300,10998555,3870,3870,3870,3870,0
|
||
|
|
20240116,114200,10998555,3870,3870,3870,3870,0
|
||
|
|
20240116,114100,10998555,3870,3870,3870,3870,1
|
||
|
|
20240116,114000,10994685,3870,3870,3870,3870,2
|
||
|
|
20240116,113900,10986945,3870,3870,3870,3870,2
|
||
|
|
20240116,113800,10979205,3870,3880,3880,3870,40
|
||
|
|
20240116,113700,10824025,3880,3880,3880,3880,0
|
||
|
|
20240116,113600,10824025,3880,3880,3880,3880,0
|
||
|
|
20240116,113500,10824025,3880,3880,3880,3880,0
|
||
|
|
20240116,113400,10824025,3880,3880,3880,3880,0
|
||
|
|
20240116,113300,10824025,3880,3880,3880,3880,0
|
||
|
|
20240116,113200,10824025,3880,3880,3880,3880,0
|
||
|
|
20240116,113100,10824025,3880,3880,3880,3880,0
|
||
|
|
20240116,113000,10824025,3880,3880,3880,3880,0
|
||
|
|
20240116,112900,10824025,3880,3880,3880,3880,1
|
||
|
|
20240116,112800,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,112700,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,112600,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,112500,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,112400,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,112300,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,112200,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,112100,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,112000,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,111900,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,111800,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,111700,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,111600,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,111500,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,111400,10820145,3880,3880,3880,3880,0
|
||
|
|
20240116,111300,10820145,3880,3900,3900,3880,48
|
||
|
|
20240116,111200,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,111100,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,111000,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,110900,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,110800,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,110700,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,110600,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,110500,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,110400,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,110300,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,110200,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,110100,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,110000,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,105900,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,105800,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,105700,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,105600,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,105500,10633710,3935,3935,3935,3935,0
|
||
|
|
20240116,105400,10633710,3935,3930,3935,3930,14
|
||
|
|
20240116,105300,10578635,3900,3925,3935,3900,47
|
||
|
|
20240116,105200,10393860,3935,3935,3935,3935,0
|
||
|
|
20240116,105100,10393860,3935,3935,3935,3935,0
|
||
|
|
20240116,105000,10393860,3935,3935,3935,3935,0
|
||
|
|
20240116,104900,10393860,3935,3930,3935,3930,190
|
||
|
|
20240116,104800,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,104700,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,104600,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,104500,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,104400,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,104300,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,104200,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,104100,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,104000,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,103900,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,103800,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,103700,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,103600,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,103500,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,103400,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,103300,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,103200,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,103100,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,103000,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,102900,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,102800,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,102700,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,102600,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,102500,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,102400,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,102300,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,102200,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,102100,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,102000,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,101900,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,101800,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,101700,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,101600,9646280,3935,3935,3935,3935,0
|
||
|
|
20240116,101500,9646280,3935,3935,3935,3935,9
|
||
|
|
20240116,101400,9610865,3930,3870,3930,3870,4
|
||
|
|
20240116,101300,9595265,3865,3865,3865,3865,0
|
||
|
|
20240116,101200,9595265,3865,3865,3865,3865,0
|
||
|
|
20240116,101100,9595265,3865,3865,3865,3865,0
|
||
|
|
20240116,101000,9595265,3865,3865,3865,3865,0
|
||
|
|
20240116,100900,9595265,3865,3865,3865,3865,2
|
||
|
|
20240116,100800,9587535,3940,3940,3940,3940,0
|
||
|
|
20240116,100700,9587535,3940,3850,3940,3845,556
|
||
|
|
20240116,100600,7444950,3850,3850,3850,3850,0
|
||
|
|
20240116,100500,7444950,3850,3855,3855,3850,140
|
||
|
|
20240116,100400,6905840,3850,3850,3850,3850,0
|
||
|
|
20240116,100300,6905840,3850,3850,3850,3850,0
|
||
|
|
20240116,100200,6905840,3850,3850,3850,3850,0
|
||
|
|
20240116,100100,6905840,3850,3850,3850,3850,0
|
||
|
|
20240116,100000,6905840,3850,3850,3850,3850,0
|
||
|
|
20240116,095900,6905840,3850,3850,3850,3850,11
|
||
|
|
20240116,095800,6863490,3850,3850,3850,3850,0
|
||
|
|
20240116,095700,6863490,3850,3850,3850,3850,0
|
||
|
|
20240116,095600,6863490,3850,3850,3850,3850,0
|
||
|
|
20240116,095500,6863490,3850,3850,3850,3850,0
|
||
|
|
20240116,095400,6863490,3850,3850,3850,3850,0
|
||
|
|
20240116,095300,6863490,3850,3850,3850,3850,0
|
||
|
|
20240116,095200,6863490,3850,3850,3850,3850,0
|
||
|
|
20240116,095100,6863490,3850,3850,3850,3850,0
|
||
|
|
20240116,095000,6863490,3850,3850,3850,3850,2
|
||
|
|
20240116,094900,6855790,3855,3855,3855,3855,12
|
||
|
|
20240116,094800,6809530,3850,3850,3850,3850,15
|
||
|
|
20240116,094700,6751780,3860,3860,3860,3860,121
|
||
|
|
20240116,094600,6284720,3860,3900,3900,3860,341
|
||
|
|
20240116,094500,4959340,3900,3900,3900,3900,903
|
||
|
|
20240116,094400,1437640,3940,3940,3940,3940,0
|
||
|
|
20240116,094300,1437640,3940,3940,3940,3940,0
|
||
|
|
20240116,094200,1437640,3940,3940,3940,3940,0
|
||
|
|
20240116,094100,1437640,3940,3940,3940,3940,0
|
||
|
|
20240116,094000,1437640,3940,3940,3940,3940,0
|
||
|
|
20240116,093900,1437640,3940,3940,3940,3940,0
|
||
|
|
20240116,093800,1437640,3940,3940,3940,3940,0
|
||
|
|
20240116,093700,1437640,3940,3940,3940,3940,1
|
||
|
|
20240116,093600,1433700,3900,3905,3905,3900,300
|
||
|
|
20240116,093500,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,093400,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,093300,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,093200,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,093100,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,093000,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,092900,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,092800,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,092700,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,092600,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,092500,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,092400,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,092300,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,092200,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,092100,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,092000,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,091900,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,091800,263435,3900,3900,3900,3900,0
|
||
|
|
20240116,091700,263435,3900,3935,3935,3900,46
|
||
|
|
20240116,091600,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,091500,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,091400,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,091300,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,091200,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,091100,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,091000,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,090900,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,090800,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,090700,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,090600,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,090500,83965,3935,3935,3935,3935,0
|
||
|
|
20240116,090400,83965,3935,3935,3935,3935,1
|
||
|
|
20240116,090300,80030,4000,4000,4000,4000,17
|
||
|
|
20240116,090200,12030,4010,4010,4010,4010,0
|
||
|
|
20240116,090100,12030,4010,4010,4010,4010,0
|
||
|
|
20240116,090000,12030,4010,4010,4010,4010,3
|