617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240813,191400,22965685,3255,3255,3255,3255,50
|
||
|
|
20240813,191300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,191200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,191100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,191000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,190900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,190800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,190700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,190600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,190500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,190400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,190300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,190200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,190100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,190000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,185900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,185800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,185700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,185600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,185500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,185400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,185300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,185200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,185100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,185000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,184900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,184800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,184700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,184600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,184500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,184400,22965685,3255,3255,3255,3255,50
|
||
|
|
20240813,184300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,184200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,184100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,184000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,183900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,183800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,183700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,183600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,183500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,183400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,183300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,183200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,183100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,183000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,182900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,182800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,182700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,182600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,182500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,182400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,182300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,182200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,182100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,182000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,181900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,181800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,181700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,181600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,181500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,181400,22965685,3255,3255,3255,3255,50
|
||
|
|
20240813,181300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,181200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,181100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,181000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,180900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,180800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,180700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,180600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,180500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,180400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,180300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,180200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,180100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,180000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,175900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,175800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,175700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,175600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,175500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,175400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,175300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,175200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,175100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,175000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,174900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,174800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,174700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,174600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,174500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,174400,22965685,3255,3255,3255,3255,50
|
||
|
|
20240813,174300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,174200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,174100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,174000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,173900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,173800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,173700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,173600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,173500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,173400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,173300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,173200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,173100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,173000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,172900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,172800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,172700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,172600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,172500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,172400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,172300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,172200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,172100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,172000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,171900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,171800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,171700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,171600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,171500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,171400,22965685,3255,3255,3255,3255,50
|
||
|
|
20240813,171300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,171200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,171100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,171000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,170900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,170800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,170700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,170600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,170500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,170400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,170300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,170200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,170100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,170000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,165900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,165800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,165700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,165600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,165500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,165400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,165300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,165200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,165100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,165000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,164900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,164800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,164700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,164600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,164500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,164400,22965685,3255,3255,3255,3255,50
|
||
|
|
20240813,164300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,164200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,164100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,164000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,163900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,163800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,163700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,163600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,163500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,163400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,163300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,163200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,163100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,163000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,162900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,162800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,162700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,162600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,162500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,162400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,162300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,162200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,162100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,162000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,161900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,161800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,161700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,161600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,161500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,161400,22965685,3255,3255,3255,3255,50
|
||
|
|
20240813,161300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,161200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,161100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,161000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,160900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,160800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,160700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,160600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,160500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,160400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,160300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,160200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,160100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,160000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,155900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,155800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,155700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,155600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,155500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,155400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,155300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,155200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,155100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,155000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,154900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,154800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,154700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,154600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,154500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,154400,22965685,3255,3255,3255,3255,50
|
||
|
|
20240813,154300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,154200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,154100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,154000,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,153900,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,153800,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,153700,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,153600,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,153500,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,153400,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,153300,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,153200,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,153100,22965685,3255,3255,3255,3255,0
|
||
|
|
20240813,153000,22965685,3255,3255,3255,3255,50
|
||
|
|
20240813,152900,22802935,3255,3255,3255,3255,0
|
||
|
|
20240813,152800,22802935,3255,3255,3255,3255,0
|
||
|
|
20240813,152700,22802935,3255,3255,3255,3255,0
|
||
|
|
20240813,152600,22802935,3255,3255,3255,3255,0
|
||
|
|
20240813,152500,22802935,3255,3255,3255,3255,0
|
||
|
|
20240813,152400,22802935,3255,3255,3255,3255,0
|
||
|
|
20240813,152300,22802935,3255,3255,3255,3255,0
|
||
|
|
20240813,152200,22802935,3255,3255,3255,3255,0
|
||
|
|
20240813,152100,22802935,3255,3255,3255,3255,0
|
||
|
|
20240813,152000,22802935,3255,3255,3255,3255,0
|
||
|
|
20240813,151900,22802935,3255,3255,3255,3255,2
|
||
|
|
20240813,151800,22796425,3260,3275,3275,3260,10
|
||
|
|
20240813,151700,22763705,3275,3275,3275,3275,0
|
||
|
|
20240813,151600,22763705,3275,3275,3275,3275,0
|
||
|
|
20240813,151500,22763705,3275,3275,3275,3275,0
|
||
|
|
20240813,151400,22763705,3275,3275,3275,3275,0
|
||
|
|
20240813,151300,22763705,3275,3275,3275,3275,0
|
||
|
|
20240813,151200,22763705,3275,3275,3275,3275,0
|
||
|
|
20240813,151100,22763705,3275,3275,3275,3275,0
|
||
|
|
20240813,151000,22763705,3275,3275,3275,3275,0
|
||
|
|
20240813,150900,22763705,3275,3275,3275,3275,0
|
||
|
|
20240813,150800,22763705,3275,3275,3275,3275,45
|
||
|
|
20240813,150700,22616330,3270,3270,3270,3270,0
|
||
|
|
20240813,150600,22616330,3270,3270,3270,3270,0
|
||
|
|
20240813,150500,22616330,3270,3270,3270,3270,0
|
||
|
|
20240813,150400,22616330,3270,3270,3270,3270,0
|
||
|
|
20240813,150300,22616330,3270,3270,3270,3270,0
|
||
|
|
20240813,150200,22616330,3270,3270,3270,3270,0
|
||
|
|
20240813,150100,22616330,3270,3270,3270,3270,1
|
||
|
|
20240813,150000,22613060,3275,3275,3275,3275,0
|
||
|
|
20240813,145900,22613060,3275,3275,3275,3275,0
|
||
|
|
20240813,145800,22613060,3275,3275,3275,3275,1
|
||
|
|
20240813,145700,22609785,3245,3245,3245,3245,0
|
||
|
|
20240813,145600,22609785,3245,3245,3245,3245,0
|
||
|
|
20240813,145500,22609785,3245,3245,3245,3245,4
|
||
|
|
20240813,145400,22596805,3250,3250,3250,3250,0
|
||
|
|
20240813,145300,22596805,3250,3250,3250,3250,0
|
||
|
|
20240813,145200,22596805,3250,3250,3250,3250,1
|
||
|
|
20240813,145100,22593555,3245,3245,3245,3245,0
|
||
|
|
20240813,145000,22593555,3245,3245,3245,3245,0
|
||
|
|
20240813,144900,22593555,3245,3245,3245,3245,11
|
||
|
|
20240813,144800,22557860,3245,3245,3245,3245,1
|
||
|
|
20240813,144700,22554615,3245,3245,3245,3245,0
|
||
|
|
20240813,144600,22554615,3245,3245,3245,3245,0
|
||
|
|
20240813,144500,22554615,3245,3245,3245,3245,0
|
||
|
|
20240813,144400,22554615,3245,3245,3245,3245,0
|
||
|
|
20240813,144300,22554615,3245,3245,3245,3245,16
|
||
|
|
20240813,144200,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,144100,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,144000,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,143900,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,143800,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,143700,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,143600,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,143500,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,143400,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,143300,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,143200,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,143100,22502695,3245,3245,3245,3245,0
|
||
|
|
20240813,143000,22502695,3245,3245,3245,3245,6
|
||
|
|
20240813,142900,22483225,3245,3245,3245,3245,0
|
||
|
|
20240813,142800,22483225,3245,3245,3245,3245,50
|
||
|
|
20240813,142700,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,142600,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,142500,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,142400,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,142300,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,142200,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,142100,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,142000,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,141900,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,141800,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,141700,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,141600,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,141500,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,141400,22320975,3235,3235,3235,3235,0
|
||
|
|
20240813,141300,22320975,3235,3235,3235,3235,11
|
||
|
|
20240813,141200,22285390,3235,3235,3235,3235,0
|
||
|
|
20240813,141100,22285390,3235,3235,3235,3235,0
|
||
|
|
20240813,141000,22285390,3235,3235,3235,3235,0
|
||
|
|
20240813,140900,22285390,3235,3235,3235,3235,0
|
||
|
|
20240813,140800,22285390,3235,3235,3235,3235,1
|
||
|
|
20240813,140700,22282155,3230,3230,3230,3230,1
|
||
|
|
20240813,140600,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,140500,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,140400,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,140300,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,140200,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,140100,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,140000,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,135900,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,135800,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,135700,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,135600,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,135500,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,135400,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,135300,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,135200,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,135100,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,135000,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,134900,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,134800,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,134700,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,134600,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,134500,22278925,3240,3240,3240,3240,0
|
||
|
|
20240813,134400,22278925,3240,3240,3240,3240,194
|
||
|
|
20240813,134300,21650365,3235,3235,3235,3235,0
|
||
|
|
20240813,134200,21650365,3235,3235,3235,3235,0
|
||
|
|
20240813,134100,21650365,3235,3235,3235,3235,0
|
||
|
|
20240813,134000,21650365,3235,3235,3235,3235,0
|
||
|
|
20240813,133900,21650365,3235,3235,3235,3235,0
|
||
|
|
20240813,133800,21650365,3235,3235,3235,3235,0
|
||
|
|
20240813,133700,21650365,3235,3230,3240,3230,3
|
||
|
|
20240813,133600,21640660,3225,3225,3225,3225,100
|
||
|
|
20240813,133500,21318160,3225,3230,3230,3225,338
|
||
|
|
20240813,133400,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,133300,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,133200,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,133100,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,133000,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,132900,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,132800,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,132700,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,132600,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,132500,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,132400,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,132300,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,132200,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,132100,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,132000,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,131900,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,131800,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,131700,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,131600,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,131500,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,131400,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,131300,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,131200,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,131100,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,131000,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,130900,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,130800,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,130700,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,130600,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,130500,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,130400,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,130300,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,130200,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,130100,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,130000,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,125900,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,125800,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,125700,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,125600,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,125500,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,125400,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,125300,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,125200,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,125100,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,125000,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,124900,20226875,3225,3225,3225,3225,0
|
||
|
|
20240813,124800,20226875,3225,3235,3235,3225,338
|
||
|
|
20240813,124700,19133505,3245,3245,3245,3245,0
|
||
|
|
20240813,124600,19133505,3245,3245,3245,3245,0
|
||
|
|
20240813,124500,19133505,3245,3245,3245,3245,0
|
||
|
|
20240813,124400,19133505,3245,3245,3245,3245,0
|
||
|
|
20240813,124300,19133505,3245,3245,3245,3245,0
|
||
|
|
20240813,124200,19133505,3245,3245,3245,3245,20
|
||
|
|
20240813,124100,19068605,3255,3255,3255,3255,20
|
||
|
|
20240813,124000,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,123900,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,123800,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,123700,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,123600,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,123500,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,123400,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,123300,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,123200,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,123100,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,123000,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,122900,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,122800,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,122700,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,122600,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,122500,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,122400,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,122300,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,122200,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,122100,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,122000,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,121900,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,121800,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,121700,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,121600,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,121500,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,121400,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,121300,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,121200,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,121100,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,121000,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,120900,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,120800,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,120700,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,120600,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,120500,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,120400,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,120300,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,120200,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,120100,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,120000,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,115900,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,115800,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,115700,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,115600,19003505,3235,3235,3235,3235,0
|
||
|
|
20240813,115500,19003505,3235,3235,3235,3235,1
|
||
|
|
20240813,115400,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,115300,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,115200,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,115100,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,115000,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,114900,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,114800,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,114700,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,114600,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,114500,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,114400,19000270,3240,3240,3240,3240,0
|
||
|
|
20240813,114300,19000270,3240,3240,3240,3240,33
|
||
|
|
20240813,114200,18893350,3240,3240,3240,3240,0
|
||
|
|
20240813,114100,18893350,3240,3240,3240,3240,10
|
||
|
|
20240813,114000,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,113900,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,113800,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,113700,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,113600,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,113500,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,113400,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,113300,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,113200,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,113100,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,113000,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,112900,18860950,3220,3220,3220,3220,0
|
||
|
|
20240813,112800,18860950,3220,3215,3220,3215,818
|
||
|
|
20240813,112700,16227560,3220,3225,3225,3220,2329
|
||
|
|
20240813,112600,8723035,3230,3230,3230,3230,0
|
||
|
|
20240813,112500,8723035,3230,3230,3230,3230,0
|
||
|
|
20240813,112400,8723035,3230,3250,3250,3230,9
|
||
|
|
20240813,112300,8693845,3275,3275,3275,3275,0
|
||
|
|
20240813,112200,8693845,3275,3275,3275,3275,0
|
||
|
|
20240813,112100,8693845,3275,3275,3275,3275,0
|
||
|
|
20240813,112000,8693845,3275,3275,3275,3275,0
|
||
|
|
20240813,111900,8693845,3275,3275,3275,3275,0
|
||
|
|
20240813,111800,8693845,3275,3275,3275,3275,0
|
||
|
|
20240813,111700,8693845,3275,3275,3275,3275,0
|
||
|
|
20240813,111600,8693845,3275,3275,3275,3275,1
|
||
|
|
20240813,111500,8690570,3250,3250,3250,3250,0
|
||
|
|
20240813,111400,8690570,3250,3250,3250,3250,0
|
||
|
|
20240813,111300,8690570,3250,3250,3250,3250,8
|
||
|
|
20240813,111200,8664570,3275,3275,3275,3275,0
|
||
|
|
20240813,111100,8664570,3275,3275,3275,3275,2
|
||
|
|
20240813,111000,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,110900,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,110800,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,110700,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,110600,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,110500,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,110400,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,110300,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,110200,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,110100,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,110000,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,105900,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,105800,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,105700,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,105600,8658020,3250,3250,3250,3250,0
|
||
|
|
20240813,105500,8658020,3250,3250,3250,3250,1
|
||
|
|
20240813,105400,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,105300,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,105200,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,105100,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,105000,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,104900,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,104800,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,104700,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,104600,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,104500,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,104400,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,104300,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,104200,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,104100,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,104000,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,103900,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,103800,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,103700,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,103600,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,103500,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,103400,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,103300,8654770,3250,3250,3250,3250,0
|
||
|
|
20240813,103200,8654770,3250,3250,3250,3250,116
|
||
|
|
20240813,103100,8277770,3235,3235,3235,3235,0
|
||
|
|
20240813,103000,8277770,3235,3235,3235,3235,0
|
||
|
|
20240813,102900,8277770,3235,3235,3235,3235,0
|
||
|
|
20240813,102800,8277770,3235,3235,3235,3235,0
|
||
|
|
20240813,102700,8277770,3235,3235,3235,3235,0
|
||
|
|
20240813,102600,8277770,3235,3235,3235,3235,0
|
||
|
|
20240813,102500,8277770,3235,3235,3235,3235,0
|
||
|
|
20240813,102400,8277770,3235,3235,3235,3235,0
|
||
|
|
20240813,102300,8277770,3235,3235,3235,3235,0
|
||
|
|
20240813,102200,8277770,3235,3235,3235,3235,86
|
||
|
|
20240813,102100,7999560,3210,3210,3210,3210,0
|
||
|
|
20240813,102000,7999560,3210,3210,3210,3210,0
|
||
|
|
20240813,101900,7999560,3210,3210,3210,3210,1
|
||
|
|
20240813,101800,7996350,3230,3230,3230,3230,0
|
||
|
|
20240813,101700,7996350,3230,3230,3230,3230,0
|
||
|
|
20240813,101600,7996350,3230,3230,3230,3230,6
|
||
|
|
20240813,101500,7976970,3240,3240,3240,3240,0
|
||
|
|
20240813,101400,7976970,3240,3240,3240,3240,0
|
||
|
|
20240813,101300,7976970,3240,3240,3240,3240,0
|
||
|
|
20240813,101200,7976970,3240,3240,3240,3240,0
|
||
|
|
20240813,101100,7976970,3240,3240,3240,3240,0
|
||
|
|
20240813,101000,7976970,3240,3240,3240,3240,0
|
||
|
|
20240813,100900,7976970,3240,3240,3240,3240,0
|
||
|
|
20240813,100800,7976970,3240,3240,3240,3240,0
|
||
|
|
20240813,100700,7976970,3240,3275,3275,3240,1174
|
||
|
|
20240813,100600,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,100500,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,100400,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,100300,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,100200,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,100100,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,100000,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,095900,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,095800,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,095700,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,095600,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,095500,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,095400,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,095300,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,095200,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,095100,4170270,3300,3300,3300,3300,0
|
||
|
|
20240813,095000,4170270,3300,3300,3300,3300,1
|
||
|
|
20240813,094900,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,094800,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,094700,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,094600,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,094500,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,094400,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,094300,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,094200,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,094100,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,094000,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,093900,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,093800,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,093700,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,093600,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,093500,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,093400,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,093300,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,093200,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,093100,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,093000,4166970,3275,3275,3275,3275,0
|
||
|
|
20240813,092900,4166970,3275,3275,3275,3275,295
|
||
|
|
20240813,092800,3200845,3270,3270,3270,3270,0
|
||
|
|
20240813,092700,3200845,3270,3270,3270,3270,0
|
||
|
|
20240813,092600,3200845,3270,3275,3275,3270,205
|
||
|
|
20240813,092500,2530465,3275,3275,3275,3275,0
|
||
|
|
20240813,092400,2530465,3275,3275,3275,3275,10
|
||
|
|
20240813,092300,2497715,3275,3275,3275,3275,32
|
||
|
|
20240813,092200,2392915,3275,3270,3275,3270,31
|
||
|
|
20240813,092100,2291510,3270,3270,3270,3270,0
|
||
|
|
20240813,092000,2291510,3270,3270,3270,3270,0
|
||
|
|
20240813,091900,2291510,3270,3270,3270,3270,148
|
||
|
|
20240813,091800,1807550,3270,3270,3270,3270,0
|
||
|
|
20240813,091700,1807550,3270,3275,3275,3270,552
|
||
|
|
20240813,091600,0,3275,3275,3275,3275,0
|
||
|
|
20240813,091500,0,3275,3275,3275,3275,0
|
||
|
|
20240813,091400,0,3275,3275,3275,3275,0
|
||
|
|
20240813,091300,0,3275,3275,3275,3275,0
|
||
|
|
20240813,091200,0,3275,3275,3275,3275,0
|
||
|
|
20240813,091100,0,3275,3275,3275,3275,0
|
||
|
|
20240813,091000,0,3275,3275,3275,3275,0
|
||
|
|
20240813,090900,0,3275,3275,3275,3275,0
|
||
|
|
20240813,090800,0,3275,3275,3275,3275,0
|
||
|
|
20240813,090700,0,3275,3275,3275,3275,0
|
||
|
|
20240813,090600,0,3275,3275,3275,3275,0
|
||
|
|
20240813,090500,0,3275,3275,3275,3275,0
|
||
|
|
20240813,090400,0,3275,3275,3275,3275,0
|
||
|
|
20240813,090300,0,3275,3275,3275,3275,0
|
||
|
|
20240813,090200,0,3275,3275,3275,3275,0
|
||
|
|
20240813,090100,0,3275,3275,3275,3275,0
|
||
|
|
20240813,090000,0,3275,3275,3275,3275,0
|