617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240816,191400,12252890,3345,3345,3345,3345,153
|
||
|
|
20240816,191300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,191200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,191100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,191000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,190900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,190800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,190700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,190600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,190500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,190400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,190300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,190200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,190100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,190000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,185900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,185800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,185700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,185600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,185500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,185400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,185300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,185200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,185100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,185000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,184900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,184800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,184700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,184600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,184500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,184400,12252890,3345,3345,3345,3345,153
|
||
|
|
20240816,184300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,184200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,184100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,184000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,183900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,183800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,183700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,183600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,183500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,183400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,183300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,183200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,183100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,183000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,182900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,182800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,182700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,182600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,182500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,182400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,182300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,182200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,182100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,182000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,181900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,181800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,181700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,181600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,181500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,181400,12252890,3345,3345,3345,3345,153
|
||
|
|
20240816,181300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,181200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,181100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,181000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,180900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,180800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,180700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,180600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,180500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,180400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,180300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,180200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,180100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,180000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,175900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,175800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,175700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,175600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,175500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,175400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,175300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,175200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,175100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,175000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,174900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,174800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,174700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,174600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,174500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,174400,12252890,3345,3345,3345,3345,153
|
||
|
|
20240816,174300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,174200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,174100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,174000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,173900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,173800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,173700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,173600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,173500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,173400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,173300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,173200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,173100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,173000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,172900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,172800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,172700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,172600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,172500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,172400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,172300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,172200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,172100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,172000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,171900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,171800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,171700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,171600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,171500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,171400,12252890,3345,3345,3345,3345,153
|
||
|
|
20240816,171300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,171200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,171100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,171000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,170900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,170800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,170700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,170600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,170500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,170400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,170300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,170200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,170100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,170000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,165900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,165800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,165700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,165600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,165500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,165400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,165300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,165200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,165100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,165000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,164900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,164800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,164700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,164600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,164500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,164400,12252890,3345,3345,3345,3345,153
|
||
|
|
20240816,164300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,164200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,164100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,164000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,163900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,163800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,163700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,163600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,163500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,163400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,163300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,163200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,163100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,163000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,162900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,162800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,162700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,162600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,162500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,162400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,162300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,162200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,162100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,162000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,161900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,161800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,161700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,161600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,161500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,161400,12252890,3345,3345,3345,3345,153
|
||
|
|
20240816,161300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,161200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,161100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,161000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,160900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,160800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,160700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,160600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,160500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,160400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,160300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,160200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,160100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,160000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,155900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,155800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,155700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,155600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,155500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,155400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,155300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,155200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,155100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,155000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,154900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,154800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,154700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,154600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,154500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,154400,12252890,3345,3345,3345,3345,153
|
||
|
|
20240816,154300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,154200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,154100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,154000,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,153900,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,153800,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,153700,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,153600,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,153500,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,153400,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,153300,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,153200,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,153100,12252890,3345,3345,3345,3345,0
|
||
|
|
20240816,153000,12252890,3345,3345,3345,3345,153
|
||
|
|
20240816,152900,11741105,3270,3270,3270,3270,0
|
||
|
|
20240816,152800,11741105,3270,3270,3270,3270,0
|
||
|
|
20240816,152700,11741105,3270,3270,3270,3270,0
|
||
|
|
20240816,152600,11741105,3270,3270,3270,3270,0
|
||
|
|
20240816,152500,11741105,3270,3270,3270,3270,0
|
||
|
|
20240816,152400,11741105,3270,3270,3270,3270,0
|
||
|
|
20240816,152300,11741105,3270,3270,3270,3270,0
|
||
|
|
20240816,152200,11741105,3270,3270,3270,3270,0
|
||
|
|
20240816,152100,11741105,3270,3270,3270,3270,0
|
||
|
|
20240816,152000,11741105,3270,3270,3270,3270,0
|
||
|
|
20240816,151900,11741105,3270,3270,3270,3270,10
|
||
|
|
20240816,151800,11708405,3270,3285,3285,3265,738
|
||
|
|
20240816,151700,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,151600,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,151500,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,151400,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,151300,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,151200,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,151100,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,151000,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,150900,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,150800,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,150700,9296670,3320,3320,3320,3320,0
|
||
|
|
20240816,150600,9296670,3320,3320,3320,3320,1
|
||
|
|
20240816,150500,9293350,3310,3310,3310,3310,0
|
||
|
|
20240816,150400,9293350,3310,3310,3310,3310,0
|
||
|
|
20240816,150300,9293350,3310,3310,3310,3310,0
|
||
|
|
20240816,150200,9293350,3310,3310,3310,3310,13
|
||
|
|
20240816,150100,9250320,3310,3310,3310,3310,0
|
||
|
|
20240816,150000,9250320,3310,3310,3310,3310,0
|
||
|
|
20240816,145900,9250320,3310,3310,3310,3310,0
|
||
|
|
20240816,145800,9250320,3310,3310,3310,3310,0
|
||
|
|
20240816,145700,9250320,3310,3310,3310,3310,0
|
||
|
|
20240816,145600,9250320,3310,3310,3310,3310,0
|
||
|
|
20240816,145500,9250320,3310,3310,3310,3310,0
|
||
|
|
20240816,145400,9250320,3310,3310,3310,3310,0
|
||
|
|
20240816,145300,9250320,3310,3310,3310,3310,1
|
||
|
|
20240816,145200,9247010,3290,3290,3290,3290,0
|
||
|
|
20240816,145100,9247010,3290,3290,3290,3290,0
|
||
|
|
20240816,145000,9247010,3290,3290,3290,3290,0
|
||
|
|
20240816,144900,9247010,3290,3290,3290,3290,0
|
||
|
|
20240816,144800,9247010,3290,3290,3290,3290,0
|
||
|
|
20240816,144700,9247010,3290,3290,3290,3290,0
|
||
|
|
20240816,144600,9247010,3290,3290,3290,3290,0
|
||
|
|
20240816,144500,9247010,3290,3290,3290,3290,0
|
||
|
|
20240816,144400,9247010,3290,3285,3290,3285,948
|
||
|
|
20240816,144300,6132710,3285,3285,3285,3285,0
|
||
|
|
20240816,144200,6132710,3285,3285,3285,3285,0
|
||
|
|
20240816,144100,6132710,3285,3285,3285,3285,0
|
||
|
|
20240816,144000,6132710,3285,3285,3285,3285,0
|
||
|
|
20240816,143900,6132710,3285,3285,3285,3285,0
|
||
|
|
20240816,143800,6132710,3285,3285,3285,3285,0
|
||
|
|
20240816,143700,6132710,3285,3285,3285,3285,0
|
||
|
|
20240816,143600,6132710,3285,3285,3285,3285,0
|
||
|
|
20240816,143500,6132710,3285,3285,3285,3285,0
|
||
|
|
20240816,143400,6132710,3285,3285,3285,3285,176
|
||
|
|
20240816,143300,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,143200,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,143100,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,143000,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,142900,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,142800,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,142700,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,142600,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,142500,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,142400,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,142300,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,142200,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,142100,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,142000,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,141900,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,141800,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,141700,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,141600,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,141500,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,141400,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,141300,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,141200,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,141100,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,141000,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,140900,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,140800,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,140700,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,140600,5554550,3315,3315,3315,3315,0
|
||
|
|
20240816,140500,5554550,3315,3315,3315,3315,1
|
||
|
|
20240816,140400,5551235,3285,3320,3320,3285,600
|
||
|
|
20240816,140300,3562145,3330,3330,3330,3330,0
|
||
|
|
20240816,140200,3562145,3330,3330,3330,3330,0
|
||
|
|
20240816,140100,3562145,3330,3330,3330,3330,0
|
||
|
|
20240816,140000,3562145,3330,3330,3330,3330,1
|
||
|
|
20240816,135900,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,135800,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,135700,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,135600,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,135500,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,135400,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,135300,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,135200,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,135100,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,135000,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,134900,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,134800,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,134700,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,134600,3558815,3330,3330,3330,3330,0
|
||
|
|
20240816,134500,3558815,3330,3330,3330,3330,1
|
||
|
|
20240816,134400,3555485,3335,3335,3335,3335,0
|
||
|
|
20240816,134300,3555485,3335,3335,3335,3335,0
|
||
|
|
20240816,134200,3555485,3335,3335,3335,3335,0
|
||
|
|
20240816,134100,3555485,3335,3335,3335,3335,0
|
||
|
|
20240816,134000,3555485,3335,3335,3335,3335,0
|
||
|
|
20240816,133900,3555485,3335,3335,3335,3335,0
|
||
|
|
20240816,133800,3555485,3335,3335,3335,3335,0
|
||
|
|
20240816,133700,3555485,3335,3335,3335,3335,0
|
||
|
|
20240816,133600,3555485,3335,3335,3335,3335,0
|
||
|
|
20240816,133500,3555485,3335,3335,3335,3335,0
|
||
|
|
20240816,133400,3555485,3335,3335,3335,3335,25
|
||
|
|
20240816,133300,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,133200,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,133100,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,133000,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,132900,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,132800,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,132700,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,132600,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,132500,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,132400,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,132300,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,132200,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,132100,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,132000,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,131900,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,131800,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,131700,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,131600,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,131500,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,131400,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,131300,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,131200,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,131100,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,131000,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,130900,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,130800,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,130700,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,130600,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,130500,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,130400,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,130300,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,130200,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,130100,3472110,3340,3340,3340,3340,0
|
||
|
|
20240816,130000,3472110,3340,3340,3340,3340,1
|
||
|
|
20240816,125900,3468770,3320,3320,3320,3320,1
|
||
|
|
20240816,125800,3465450,3285,3285,3285,3285,1
|
||
|
|
20240816,125700,3462165,3345,3345,3345,3345,0
|
||
|
|
20240816,125600,3462165,3345,3345,3345,3345,0
|
||
|
|
20240816,125500,3462165,3345,3345,3345,3345,0
|
||
|
|
20240816,125400,3462165,3345,3345,3345,3345,0
|
||
|
|
20240816,125300,3462165,3345,3345,3345,3345,0
|
||
|
|
20240816,125200,3462165,3345,3345,3345,3345,0
|
||
|
|
20240816,125100,3462165,3345,3345,3345,3345,0
|
||
|
|
20240816,125000,3462165,3345,3345,3345,3345,0
|
||
|
|
20240816,124900,3462165,3345,3345,3345,3345,0
|
||
|
|
20240816,124800,3462165,3345,3345,3345,3345,0
|
||
|
|
20240816,124700,3462165,3345,3350,3350,3345,96
|
||
|
|
20240816,124600,3141040,3340,3340,3340,3340,1
|
||
|
|
20240816,124500,3137700,3335,3335,3335,3335,203
|
||
|
|
20240816,124400,2460695,3335,3335,3335,3335,1
|
||
|
|
20240816,124300,2457360,3285,3285,3285,3285,0
|
||
|
|
20240816,124200,2457360,3285,3285,3285,3285,0
|
||
|
|
20240816,124100,2457360,3285,3285,3285,3285,52
|
||
|
|
20240816,124000,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,123900,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,123800,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,123700,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,123600,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,123500,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,123400,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,123300,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,123200,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,123100,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,123000,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,122900,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,122800,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,122700,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,122600,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,122500,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,122400,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,122300,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,122200,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,122100,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,122000,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,121900,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,121800,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,121700,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,121600,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,121500,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,121400,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,121300,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,121200,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,121100,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,121000,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,120900,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,120800,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,120700,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,120600,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,120500,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,120400,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,120300,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,120200,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,120100,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,120000,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,115900,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,115800,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,115700,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,115600,2286540,3335,3335,3335,3335,0
|
||
|
|
20240816,115500,2286540,3335,3335,3335,3335,1
|
||
|
|
20240816,115400,2283205,3290,3290,3290,3290,57
|
||
|
|
20240816,115300,2095675,3340,3340,3340,3340,0
|
||
|
|
20240816,115200,2095675,3340,3340,3340,3340,0
|
||
|
|
20240816,115100,2095675,3340,3340,3340,3340,0
|
||
|
|
20240816,115000,2095675,3340,3340,3340,3340,0
|
||
|
|
20240816,114900,2095675,3340,3340,3340,3340,1
|
||
|
|
20240816,114800,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,114700,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,114600,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,114500,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,114400,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,114300,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,114200,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,114100,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,114000,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,113900,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,113800,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,113700,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,113600,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,113500,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,113400,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,113300,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,113200,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,113100,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,113000,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,112900,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,112800,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,112700,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,112600,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,112500,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,112400,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,112300,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,112200,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,112100,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,112000,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,111900,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,111800,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,111700,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,111600,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,111500,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,111400,2092335,3345,3345,3345,3345,0
|
||
|
|
20240816,111300,2092335,3345,3345,3345,3345,1
|
||
|
|
20240816,111200,2088990,3285,3285,3285,3285,14
|
||
|
|
20240816,111100,2043000,3285,3285,3285,3285,3
|
||
|
|
20240816,111000,2033145,3340,3340,3340,3340,0
|
||
|
|
20240816,110900,2033145,3340,3340,3340,3340,0
|
||
|
|
20240816,110800,2033145,3340,3345,3345,3340,2
|
||
|
|
20240816,110700,2026460,3285,3285,3285,3285,0
|
||
|
|
20240816,110600,2026460,3285,3285,3285,3285,100
|
||
|
|
20240816,110500,1697960,3345,3345,3345,3345,0
|
||
|
|
20240816,110400,1697960,3345,3345,3345,3345,0
|
||
|
|
20240816,110300,1697960,3345,3345,3345,3345,1
|
||
|
|
20240816,110200,1694615,3345,3345,3345,3345,0
|
||
|
|
20240816,110100,1694615,3345,3345,3345,3345,1
|
||
|
|
20240816,110000,1691270,3350,3350,3350,3350,1
|
||
|
|
20240816,105900,1687920,3350,3350,3350,3350,0
|
||
|
|
20240816,105800,1687920,3350,3350,3350,3350,0
|
||
|
|
20240816,105700,1687920,3350,3350,3350,3350,2
|
||
|
|
20240816,105600,1681220,3350,3350,3350,3350,0
|
||
|
|
20240816,105500,1681220,3350,3290,3350,3290,6
|
||
|
|
20240816,105400,1661180,3360,3360,3360,3360,0
|
||
|
|
20240816,105300,1661180,3360,3360,3360,3360,0
|
||
|
|
20240816,105200,1661180,3360,3360,3360,3360,0
|
||
|
|
20240816,105100,1661180,3360,3355,3360,3355,100
|
||
|
|
20240816,105000,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,104900,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,104800,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,104700,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,104600,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,104500,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,104400,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,104300,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,104200,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,104100,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,104000,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,103900,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,103800,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,103700,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,103600,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,103500,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,103400,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,103300,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,103200,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,103100,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,103000,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,102900,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,102800,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,102700,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,102600,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,102500,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,102400,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,102300,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,102200,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,102100,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,102000,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,101900,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,101800,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,101700,1325610,3360,3360,3360,3360,0
|
||
|
|
20240816,101600,1325610,3360,3360,3360,3360,1
|
||
|
|
20240816,101500,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,101400,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,101300,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,101200,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,101100,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,101000,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,100900,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,100800,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,100700,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,100600,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,100500,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,100400,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,100300,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,100200,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,100100,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,100000,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,095900,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,095800,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,095700,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,095600,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,095500,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,095400,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,095300,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,095200,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,095100,1322250,3360,3360,3360,3360,0
|
||
|
|
20240816,095000,1322250,3360,3275,3360,3275,300
|
||
|
|
20240816,094900,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,094800,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,094700,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,094600,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,094500,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,094400,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,094300,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,094200,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,094100,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,094000,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,093900,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,093800,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,093700,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,093600,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,093500,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,093400,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,093300,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,093200,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,093100,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,093000,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,092900,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,092800,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,092700,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,092600,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,092500,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,092400,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,092300,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,092200,339665,3325,3325,3325,3325,0
|
||
|
|
20240816,092100,339665,3325,3325,3325,3325,6
|
||
|
|
20240816,092000,319715,3330,3330,3330,3330,0
|
||
|
|
20240816,091900,319715,3330,3330,3330,3330,0
|
||
|
|
20240816,091800,319715,3330,3330,3330,3330,95
|
||
|
|
20240816,091700,3365,3365,3365,3365,3365,0
|
||
|
|
20240816,091600,3365,3365,3365,3365,3365,0
|
||
|
|
20240816,091500,3365,3365,3365,3365,3365,0
|
||
|
|
20240816,091400,3365,3365,3365,3365,3365,1
|
||
|
|
20240816,091300,0,3310,3310,3310,3310,0
|
||
|
|
20240816,091200,0,3310,3310,3310,3310,0
|
||
|
|
20240816,091100,0,3310,3310,3310,3310,0
|
||
|
|
20240816,091000,0,3310,3310,3310,3310,0
|
||
|
|
20240816,090900,0,3310,3310,3310,3310,0
|
||
|
|
20240816,090800,0,3310,3310,3310,3310,0
|
||
|
|
20240816,090700,0,3310,3310,3310,3310,0
|
||
|
|
20240816,090600,0,3310,3310,3310,3310,0
|
||
|
|
20240816,090500,0,3310,3310,3310,3310,0
|
||
|
|
20240816,090400,0,3310,3310,3310,3310,0
|
||
|
|
20240816,090300,0,3310,3310,3310,3310,0
|
||
|
|
20240816,090200,0,3310,3310,3310,3310,0
|
||
|
|
20240816,090100,0,3310,3310,3310,3310,0
|
||
|
|
20240816,090000,0,3310,3310,3310,3310,0
|