617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240723,191400,23819610,3665,3665,3665,3665,121
|
||
|
|
20240723,191300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,191200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,191100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,191000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,190900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,190800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,190700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,190600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,190500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,190400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,190300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,190200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,190100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,190000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,185900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,185800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,185700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,185600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,185500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,185400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,185300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,185200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,185100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,185000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,184900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,184800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,184700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,184600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,184500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,184400,23819610,3665,3665,3665,3665,121
|
||
|
|
20240723,184300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,184200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,184100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,184000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,183900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,183800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,183700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,183600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,183500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,183400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,183300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,183200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,183100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,183000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,182900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,182800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,182700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,182600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,182500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,182400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,182300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,182200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,182100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,182000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,181900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,181800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,181700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,181600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,181500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,181400,23819610,3665,3665,3665,3665,121
|
||
|
|
20240723,181300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,181200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,181100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,181000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,180900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,180800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,180700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,180600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,180500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,180400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,180300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,180200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,180100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,180000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,175900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,175800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,175700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,175600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,175500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,175400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,175300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,175200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,175100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,175000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,174900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,174800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,174700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,174600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,174500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,174400,23819610,3665,3665,3665,3665,121
|
||
|
|
20240723,174300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,174200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,174100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,174000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,173900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,173800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,173700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,173600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,173500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,173400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,173300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,173200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,173100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,173000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,172900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,172800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,172700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,172600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,172500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,172400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,172300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,172200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,172100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,172000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,171900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,171800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,171700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,171600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,171500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,171400,23819610,3665,3665,3665,3665,121
|
||
|
|
20240723,171300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,171200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,171100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,171000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,170900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,170800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,170700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,170600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,170500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,170400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,170300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,170200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,170100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,170000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,165900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,165800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,165700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,165600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,165500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,165400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,165300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,165200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,165100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,165000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,164900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,164800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,164700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,164600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,164500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,164400,23819610,3665,3665,3665,3665,121
|
||
|
|
20240723,164300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,164200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,164100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,164000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,163900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,163800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,163700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,163600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,163500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,163400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,163300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,163200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,163100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,163000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,162900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,162800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,162700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,162600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,162500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,162400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,162300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,162200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,162100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,162000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,161900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,161800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,161700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,161600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,161500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,161400,23819610,3665,3665,3665,3665,121
|
||
|
|
20240723,161300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,161200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,161100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,161000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,160900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,160800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,160700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,160600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,160500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,160400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,160300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,160200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,160100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,160000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,155900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,155800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,155700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,155600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,155500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,155400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,155300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,155200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,155100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,155000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,154900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,154800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,154700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,154600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,154500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,154400,23819610,3665,3665,3665,3665,121
|
||
|
|
20240723,154300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,154200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,154100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,154000,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,153900,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,153800,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,153700,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,153600,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,153500,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,153400,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,153300,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,153200,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,153100,23819610,3665,3665,3665,3665,0
|
||
|
|
20240723,153000,23819610,3665,3665,3665,3665,121
|
||
|
|
20240723,152900,23376145,3665,3665,3665,3665,0
|
||
|
|
20240723,152800,23376145,3665,3665,3665,3665,0
|
||
|
|
20240723,152700,23376145,3665,3665,3665,3665,0
|
||
|
|
20240723,152600,23376145,3665,3665,3665,3665,0
|
||
|
|
20240723,152500,23376145,3665,3665,3665,3665,0
|
||
|
|
20240723,152400,23376145,3665,3665,3665,3665,0
|
||
|
|
20240723,152300,23376145,3665,3665,3665,3665,0
|
||
|
|
20240723,152200,23376145,3665,3665,3665,3665,0
|
||
|
|
20240723,152100,23376145,3665,3665,3665,3665,0
|
||
|
|
20240723,152000,23376145,3665,3665,3665,3665,0
|
||
|
|
20240723,151900,23376145,3665,3670,3670,3665,100
|
||
|
|
20240723,151800,23009520,3670,3670,3670,3670,78
|
||
|
|
20240723,151700,22723260,3675,3675,3675,3675,1
|
||
|
|
20240723,151600,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,151500,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,151400,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,151300,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,151200,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,151100,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,151000,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,150900,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,150800,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,150700,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,150600,22719585,3670,3670,3670,3670,0
|
||
|
|
20240723,150500,22719585,3670,3690,3690,3670,13
|
||
|
|
20240723,150400,22671835,3700,3700,3700,3700,0
|
||
|
|
20240723,150300,22671835,3700,3700,3700,3700,0
|
||
|
|
20240723,150200,22671835,3700,3700,3700,3700,0
|
||
|
|
20240723,150100,22671835,3700,3700,3700,3700,0
|
||
|
|
20240723,150000,22671835,3700,3700,3700,3700,0
|
||
|
|
20240723,145900,22671835,3700,3700,3700,3700,0
|
||
|
|
20240723,145800,22671835,3700,3695,3700,3695,268
|
||
|
|
20240723,145700,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,145600,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,145500,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,145400,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,145300,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,145200,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,145100,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,145000,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,144900,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,144800,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,144700,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,144600,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,144500,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,144400,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,144300,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,144200,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,144100,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,144000,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,143900,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,143800,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,143700,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,143600,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,143500,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,143400,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,143300,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,143200,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,143100,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,143000,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,142900,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,142800,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,142700,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,142600,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,142500,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,142400,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,142300,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,142200,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,142100,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,142000,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,141900,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,141800,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,141700,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,141600,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,141500,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,141400,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,141300,21680785,3700,3700,3700,3700,0
|
||
|
|
20240723,141200,21680785,3700,3700,3700,3700,50
|
||
|
|
20240723,141100,21495785,3700,3700,3700,3700,2
|
||
|
|
20240723,141000,21488385,3700,3695,3700,3695,26
|
||
|
|
20240723,140900,21392310,3695,3695,3695,3695,0
|
||
|
|
20240723,140800,21392310,3695,3695,3695,3695,0
|
||
|
|
20240723,140700,21392310,3695,3695,3695,3695,0
|
||
|
|
20240723,140600,21392310,3695,3695,3695,3695,0
|
||
|
|
20240723,140500,21392310,3695,3695,3695,3695,0
|
||
|
|
20240723,140400,21392310,3695,3695,3695,3695,0
|
||
|
|
20240723,140300,21392310,3695,3695,3695,3695,0
|
||
|
|
20240723,140200,21392310,3695,3675,3695,3675,3
|
||
|
|
20240723,140100,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,140000,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,135900,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,135800,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,135700,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,135600,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,135500,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,135400,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,135300,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,135200,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,135100,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,135000,21381260,3670,3670,3670,3670,0
|
||
|
|
20240723,134900,21381260,3670,3670,3670,3670,2600
|
||
|
|
20240723,134800,11839260,3680,3680,3680,3680,0
|
||
|
|
20240723,134700,11839260,3680,3680,3680,3680,0
|
||
|
|
20240723,134600,11839260,3680,3680,3680,3680,0
|
||
|
|
20240723,134500,11839260,3680,3680,3680,3680,0
|
||
|
|
20240723,134400,11839260,3680,3680,3680,3680,0
|
||
|
|
20240723,134300,11839260,3680,3680,3680,3680,0
|
||
|
|
20240723,134200,11839260,3680,3680,3680,3680,0
|
||
|
|
20240723,134100,11839260,3680,3680,3680,3680,0
|
||
|
|
20240723,134000,11839260,3680,3680,3680,3680,0
|
||
|
|
20240723,133900,11839260,3680,3680,3680,3680,216
|
||
|
|
20240723,133800,11044380,3680,3680,3680,3680,0
|
||
|
|
20240723,133700,11044380,3680,3680,3680,3680,0
|
||
|
|
20240723,133600,11044380,3680,3675,3680,3675,2
|
||
|
|
20240723,133500,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,133400,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,133300,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,133200,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,133100,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,133000,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,132900,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,132800,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,132700,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,132600,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,132500,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,132400,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,132300,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,132200,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,132100,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,132000,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,131900,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,131800,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,131700,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,131600,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,131500,11037025,3675,3675,3675,3675,0
|
||
|
|
20240723,131400,11037025,3675,3675,3675,3675,2
|
||
|
|
20240723,131300,11029675,3660,3660,3660,3660,0
|
||
|
|
20240723,131200,11029675,3660,3660,3660,3660,0
|
||
|
|
20240723,131100,11029675,3660,3660,3660,3660,0
|
||
|
|
20240723,131000,11029675,3660,3660,3660,3660,0
|
||
|
|
20240723,130900,11029675,3660,3660,3660,3660,0
|
||
|
|
20240723,130800,11029675,3660,3660,3660,3660,0
|
||
|
|
20240723,130700,11029675,3660,3660,3660,3660,0
|
||
|
|
20240723,130600,11029675,3660,3660,3660,3660,0
|
||
|
|
20240723,130500,11029675,3660,3660,3660,3660,0
|
||
|
|
20240723,130400,11029675,3660,3660,3660,3660,1
|
||
|
|
20240723,130300,11026015,3655,3655,3655,3655,0
|
||
|
|
20240723,130200,11026015,3655,3655,3655,3655,0
|
||
|
|
20240723,130100,11026015,3655,3655,3655,3655,0
|
||
|
|
20240723,130000,11026015,3655,3655,3655,3655,0
|
||
|
|
20240723,125900,11026015,3655,3655,3655,3655,0
|
||
|
|
20240723,125800,11026015,3655,3655,3655,3655,0
|
||
|
|
20240723,125700,11026015,3655,3655,3655,3655,0
|
||
|
|
20240723,125600,11026015,3655,3655,3655,3655,0
|
||
|
|
20240723,125500,11026015,3655,3655,3655,3655,0
|
||
|
|
20240723,125400,11026015,3655,3655,3655,3655,1
|
||
|
|
20240723,125300,11022360,3655,3655,3655,3655,0
|
||
|
|
20240723,125200,11022360,3655,3655,3655,3655,0
|
||
|
|
20240723,125100,11022360,3655,3655,3655,3655,0
|
||
|
|
20240723,125000,11022360,3655,3655,3655,3655,0
|
||
|
|
20240723,124900,11022360,3655,3655,3655,3655,0
|
||
|
|
20240723,124800,11022360,3655,3655,3655,3655,0
|
||
|
|
20240723,124700,11022360,3655,3655,3655,3655,0
|
||
|
|
20240723,124600,11022360,3655,3655,3655,3655,0
|
||
|
|
20240723,124500,11022360,3655,3655,3655,3655,0
|
||
|
|
20240723,124400,11022360,3655,3655,3655,3655,168
|
||
|
|
20240723,124300,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,124200,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,124100,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,124000,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,123900,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,123800,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,123700,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,123600,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,123500,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,123400,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,123300,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,123200,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,123100,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,123000,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,122900,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,122800,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,122700,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,122600,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,122500,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,122400,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,122300,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,122200,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,122100,10408320,3680,3680,3680,3680,0
|
||
|
|
20240723,122000,10408320,3680,3675,3680,3675,2
|
||
|
|
20240723,121900,10400965,3655,3655,3655,3655,0
|
||
|
|
20240723,121800,10400965,3655,3655,3655,3655,0
|
||
|
|
20240723,121700,10400965,3655,3655,3655,3655,147
|
||
|
|
20240723,121600,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,121500,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,121400,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,121300,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,121200,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,121100,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,121000,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,120900,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,120800,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,120700,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,120600,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,120500,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,120400,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,120300,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,120200,9863680,3680,3680,3680,3680,0
|
||
|
|
20240723,120100,9863680,3680,3675,3680,3655,141
|
||
|
|
20240723,120000,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,115900,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,115800,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,115700,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,115600,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,115500,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,115400,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,115300,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,115200,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,115100,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,115000,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,114900,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,114800,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,114700,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,114600,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,114500,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,114400,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,114300,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,114200,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,114100,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,114000,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,113900,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,113800,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,113700,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,113600,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,113500,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,113400,9348255,3680,3680,3680,3680,0
|
||
|
|
20240723,113300,9348255,3680,3675,3680,3675,10
|
||
|
|
20240723,113200,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,113100,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,113000,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,112900,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,112800,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,112700,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,112600,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,112500,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,112400,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,112300,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,112200,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,112100,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,112000,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,111900,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,111800,9311460,3680,3680,3680,3680,0
|
||
|
|
20240723,111700,9311460,3680,3675,3680,3675,2
|
||
|
|
20240723,111600,9304105,3680,3680,3680,3680,0
|
||
|
|
20240723,111500,9304105,3680,3680,3680,3680,0
|
||
|
|
20240723,111400,9304105,3680,3680,3680,3680,0
|
||
|
|
20240723,111300,9304105,3680,3680,3680,3680,100
|
||
|
|
20240723,111200,8936105,3680,3680,3680,3680,0
|
||
|
|
20240723,111100,8936105,3680,3680,3680,3680,0
|
||
|
|
20240723,111000,8936105,3680,3680,3680,3680,0
|
||
|
|
20240723,110900,8936105,3680,3655,3680,3655,2
|
||
|
|
20240723,110800,8928770,3680,3680,3680,3680,0
|
||
|
|
20240723,110700,8928770,3680,3680,3680,3680,0
|
||
|
|
20240723,110600,8928770,3680,3680,3680,3680,0
|
||
|
|
20240723,110500,8928770,3680,3680,3680,3680,0
|
||
|
|
20240723,110400,8928770,3680,3680,3680,3680,1
|
||
|
|
20240723,110300,8925090,3655,3655,3655,3655,0
|
||
|
|
20240723,110200,8925090,3655,3655,3655,3655,0
|
||
|
|
20240723,110100,8925090,3655,3655,3655,3655,0
|
||
|
|
20240723,110000,8925090,3655,3655,3655,3655,0
|
||
|
|
20240723,105900,8925090,3655,3655,3655,3655,0
|
||
|
|
20240723,105800,8925090,3655,3655,3655,3655,0
|
||
|
|
20240723,105700,8925090,3655,3655,3655,3655,0
|
||
|
|
20240723,105600,8925090,3655,3655,3655,3655,0
|
||
|
|
20240723,105500,8925090,3655,3655,3655,3655,1
|
||
|
|
20240723,105400,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,105300,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,105200,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,105100,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,105000,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,104900,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,104800,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,104700,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,104600,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,104500,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,104400,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,104300,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,104200,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,104100,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,104000,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,103900,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,103800,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,103700,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,103600,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,103500,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,103400,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,103300,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,103200,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,103100,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,103000,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,102900,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,102800,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,102700,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,102600,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,102500,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,102400,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,102300,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,102200,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,102100,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,102000,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,101900,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,101800,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,101700,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,101600,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,101500,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,101400,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,101300,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,101200,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,101100,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,101000,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,100900,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,100800,8921435,3735,3735,3735,3735,0
|
||
|
|
20240723,100700,8921435,3735,3670,3735,3670,75
|
||
|
|
20240723,100600,8646120,3650,3660,3660,3650,1158
|
||
|
|
20240723,100500,4418360,3745,3745,3745,3745,0
|
||
|
|
20240723,100400,4418360,3745,3745,3745,3745,0
|
||
|
|
20240723,100300,4418360,3745,3745,3745,3745,0
|
||
|
|
20240723,100200,4418360,3745,3745,3745,3745,0
|
||
|
|
20240723,100100,4418360,3745,3745,3745,3745,0
|
||
|
|
20240723,100000,4418360,3745,3745,3745,3745,0
|
||
|
|
20240723,095900,4418360,3745,3745,3745,3745,1
|
||
|
|
20240723,095800,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,095700,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,095600,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,095500,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,095400,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,095300,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,095200,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,095100,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,095000,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,094900,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,094800,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,094700,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,094600,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,094500,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,094400,4414615,3745,3745,3745,3745,0
|
||
|
|
20240723,094300,4414615,3745,3745,3745,3745,2
|
||
|
|
20240723,094200,4407125,3750,3750,3750,3750,0
|
||
|
|
20240723,094100,4407125,3750,3750,3750,3750,0
|
||
|
|
20240723,094000,4407125,3750,3750,3750,3750,0
|
||
|
|
20240723,093900,4407125,3750,3750,3750,3750,0
|
||
|
|
20240723,093800,4407125,3750,3750,3750,3750,0
|
||
|
|
20240723,093700,4407125,3750,3750,3750,3750,0
|
||
|
|
20240723,093600,4407125,3750,3750,3750,3750,0
|
||
|
|
20240723,093500,4407125,3750,3755,3755,3750,1010
|
||
|
|
20240723,093400,619575,3760,3760,3760,3760,0
|
||
|
|
20240723,093300,619575,3760,3760,3760,3760,0
|
||
|
|
20240723,093200,619575,3760,3760,3760,3760,0
|
||
|
|
20240723,093100,619575,3760,3760,3760,3760,0
|
||
|
|
20240723,093000,619575,3760,3760,3760,3760,1
|
||
|
|
20240723,092900,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,092800,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,092700,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,092600,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,092500,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,092400,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,092300,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,092200,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,092100,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,092000,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,091900,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,091800,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,091700,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,091600,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,091500,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,091400,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,091300,615815,3635,3635,3635,3635,0
|
||
|
|
20240723,091200,615815,3635,3650,3650,3635,160
|
||
|
|
20240723,091100,32755,3645,3645,3645,3645,0
|
||
|
|
20240723,091000,32755,3645,3645,3645,3645,0
|
||
|
|
20240723,090900,32755,3645,3645,3645,3645,0
|
||
|
|
20240723,090800,32755,3645,3645,3645,3645,0
|
||
|
|
20240723,090700,32755,3645,3645,3645,3645,5
|
||
|
|
20240723,090600,14530,3640,3640,3640,3640,0
|
||
|
|
20240723,090500,14530,3640,3640,3640,3640,0
|
||
|
|
20240723,090400,14530,3640,3640,3640,3640,1
|
||
|
|
20240723,090300,10890,3630,3630,3630,3630,0
|
||
|
|
20240723,090200,10890,3630,3630,3630,3630,0
|
||
|
|
20240723,090100,10890,3630,3630,3630,3630,0
|
||
|
|
20240723,090000,10890,3630,3630,3630,3630,3
|