617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240823,191400,3646505,3285,3285,3285,3285,20
|
||
|
|
20240823,191300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,191200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,191100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,191000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,190900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,190800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,190700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,190600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,190500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,190400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,190300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,190200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,190100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,190000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,185900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,185800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,185700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,185600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,185500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,185400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,185300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,185200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,185100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,185000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,184900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,184800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,184700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,184600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,184500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,184400,3646505,3285,3285,3285,3285,20
|
||
|
|
20240823,184300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,184200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,184100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,184000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,183900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,183800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,183700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,183600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,183500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,183400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,183300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,183200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,183100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,183000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,182900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,182800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,182700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,182600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,182500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,182400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,182300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,182200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,182100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,182000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,181900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,181800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,181700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,181600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,181500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,181400,3646505,3285,3285,3285,3285,20
|
||
|
|
20240823,181300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,181200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,181100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,181000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,180900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,180800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,180700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,180600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,180500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,180400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,180300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,180200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,180100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,180000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,175900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,175800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,175700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,175600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,175500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,175400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,175300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,175200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,175100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,175000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,174900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,174800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,174700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,174600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,174500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,174400,3646505,3285,3285,3285,3285,20
|
||
|
|
20240823,174300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,174200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,174100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,174000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,173900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,173800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,173700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,173600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,173500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,173400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,173300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,173200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,173100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,173000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,172900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,172800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,172700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,172600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,172500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,172400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,172300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,172200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,172100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,172000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,171900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,171800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,171700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,171600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,171500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,171400,3646505,3285,3285,3285,3285,20
|
||
|
|
20240823,171300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,171200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,171100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,171000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,170900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,170800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,170700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,170600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,170500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,170400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,170300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,170200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,170100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,170000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,165900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,165800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,165700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,165600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,165500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,165400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,165300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,165200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,165100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,165000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,164900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,164800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,164700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,164600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,164500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,164400,3646505,3285,3285,3285,3285,20
|
||
|
|
20240823,164300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,164200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,164100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,164000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,163900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,163800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,163700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,163600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,163500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,163400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,163300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,163200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,163100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,163000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,162900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,162800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,162700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,162600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,162500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,162400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,162300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,162200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,162100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,162000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,161900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,161800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,161700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,161600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,161500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,161400,3646505,3285,3285,3285,3285,20
|
||
|
|
20240823,161300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,161200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,161100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,161000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,160900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,160800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,160700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,160600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,160500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,160400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,160300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,160200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,160100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,160000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,155900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,155800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,155700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,155600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,155500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,155400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,155300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,155200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,155100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,155000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,154900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,154800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,154700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,154600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,154500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,154400,3646505,3285,3285,3285,3285,20
|
||
|
|
20240823,154300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,154200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,154100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,154000,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,153900,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,153800,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,153700,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,153600,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,153500,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,153400,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,153300,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,153200,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,153100,3646505,3285,3285,3285,3285,0
|
||
|
|
20240823,153000,3646505,3285,3285,3285,3285,20
|
||
|
|
20240823,152900,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,152800,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,152700,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,152600,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,152500,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,152400,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,152300,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,152200,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,152100,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,152000,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,151900,3580805,3275,3275,3275,3275,0
|
||
|
|
20240823,151800,3580805,3275,3275,3275,3275,16
|
||
|
|
20240823,151700,3528405,3290,3290,3290,3290,0
|
||
|
|
20240823,151600,3528405,3290,3290,3290,3290,0
|
||
|
|
20240823,151500,3528405,3290,3290,3290,3290,0
|
||
|
|
20240823,151400,3528405,3290,3295,3295,3290,2
|
||
|
|
20240823,151300,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,151200,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,151100,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,151000,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,150900,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,150800,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,150700,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,150600,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,150500,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,150400,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,150300,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,150200,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,150100,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,150000,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,145900,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,145800,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,145700,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,145600,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,145500,3521820,3290,3290,3290,3290,0
|
||
|
|
20240823,145400,3521820,3290,3290,3290,3290,40
|
||
|
|
20240823,145300,3390220,3290,3290,3290,3290,30
|
||
|
|
20240823,145200,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,145100,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,145000,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,144900,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,144800,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,144700,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,144600,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,144500,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,144400,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,144300,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,144200,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,144100,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,144000,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,143900,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,143800,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,143700,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,143600,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,143500,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,143400,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,143300,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,143200,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,143100,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,143000,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,142900,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,142800,3291520,3275,3275,3275,3275,0
|
||
|
|
20240823,142700,3291520,3275,3275,3275,3275,211
|
||
|
|
20240823,142600,2600495,3280,3280,3280,3280,0
|
||
|
|
20240823,142500,2600495,3280,3280,3280,3280,4
|
||
|
|
20240823,142400,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,142300,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,142200,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,142100,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,142000,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,141900,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,141800,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,141700,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,141600,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,141500,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,141400,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,141300,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,141200,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,141100,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,141000,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,140900,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,140800,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,140700,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,140600,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,140500,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,140400,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,140300,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,140200,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,140100,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,140000,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,135900,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,135800,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,135700,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,135600,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,135500,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,135400,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,135300,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,135200,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,135100,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,135000,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,134900,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,134800,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,134700,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,134600,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,134500,2587375,3305,3305,3305,3305,0
|
||
|
|
20240823,134400,2587375,3305,3305,3305,3305,1
|
||
|
|
20240823,134300,2584070,3280,3280,3280,3280,0
|
||
|
|
20240823,134200,2584070,3280,3280,3280,3280,0
|
||
|
|
20240823,134100,2584070,3280,3280,3280,3280,0
|
||
|
|
20240823,134000,2584070,3280,3280,3280,3280,0
|
||
|
|
20240823,133900,2584070,3280,3280,3280,3280,0
|
||
|
|
20240823,133800,2584070,3280,3280,3280,3280,0
|
||
|
|
20240823,133700,2584070,3280,3280,3280,3280,17
|
||
|
|
20240823,133600,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,133500,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,133400,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,133300,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,133200,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,133100,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,133000,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,132900,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,132800,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,132700,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,132600,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,132500,2528310,3290,3290,3290,3290,0
|
||
|
|
20240823,132400,2528310,3290,3290,3290,3290,10
|
||
|
|
20240823,132300,2495410,3270,3270,3270,3270,0
|
||
|
|
20240823,132200,2495410,3270,3270,3270,3270,0
|
||
|
|
20240823,132100,2495410,3270,3270,3270,3270,0
|
||
|
|
20240823,132000,2495410,3270,3270,3270,3270,0
|
||
|
|
20240823,131900,2495410,3270,3270,3270,3270,0
|
||
|
|
20240823,131800,2495410,3270,3270,3270,3270,0
|
||
|
|
20240823,131700,2495410,3270,3270,3270,3270,0
|
||
|
|
20240823,131600,2495410,3270,3270,3270,3270,166
|
||
|
|
20240823,131500,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,131400,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,131300,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,131200,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,131100,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,131000,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,130900,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,130800,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,130700,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,130600,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,130500,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,130400,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,130300,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,130200,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,130100,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,130000,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,125900,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,125800,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,125700,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,125600,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,125500,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,125400,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,125300,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,125200,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,125100,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,125000,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,124900,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,124800,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,124700,1952590,3305,3305,3305,3305,0
|
||
|
|
20240823,124600,1952590,3305,3305,3305,3305,1
|
||
|
|
20240823,124500,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,124400,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,124300,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,124200,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,124100,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,124000,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,123900,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,123800,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,123700,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,123600,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,123500,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,123400,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,123300,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,123200,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,123100,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,123000,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,122900,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,122800,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,122700,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,122600,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,122500,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,122400,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,122300,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,122200,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,122100,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,122000,1949285,3300,3300,3300,3300,0
|
||
|
|
20240823,121900,1949285,3300,3300,3300,3300,1
|
||
|
|
20240823,121800,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,121700,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,121600,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,121500,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,121400,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,121300,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,121200,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,121100,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,121000,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,120900,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,120800,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,120700,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,120600,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,120500,1945985,3270,3270,3270,3270,0
|
||
|
|
20240823,120400,1945985,3270,3270,3270,3270,14
|
||
|
|
20240823,120300,1900205,3270,3270,3270,3270,0
|
||
|
|
20240823,120200,1900205,3270,3270,3270,3270,0
|
||
|
|
20240823,120100,1900205,3270,3270,3270,3270,0
|
||
|
|
20240823,120000,1900205,3270,3270,3270,3270,0
|
||
|
|
20240823,115900,1900205,3270,3270,3270,3270,0
|
||
|
|
20240823,115800,1900205,3270,3270,3270,3270,0
|
||
|
|
20240823,115700,1900205,3270,3270,3270,3270,0
|
||
|
|
20240823,115600,1900205,3270,3270,3270,3270,0
|
||
|
|
20240823,115500,1900205,3270,3270,3270,3270,1
|
||
|
|
20240823,115400,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,115300,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,115200,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,115100,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,115000,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,114900,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,114800,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,114700,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,114600,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,114500,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,114400,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,114300,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,114200,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,114100,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,114000,1896935,3270,3270,3270,3270,0
|
||
|
|
20240823,113900,1896935,3270,3270,3270,3270,200
|
||
|
|
20240823,113800,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,113700,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,113600,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,113500,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,113400,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,113300,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,113200,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,113100,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,113000,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,112900,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,112800,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,112700,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,112600,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,112500,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,112400,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,112300,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,112200,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,112100,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,112000,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,111900,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,111800,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,111700,1242935,3270,3270,3270,3270,0
|
||
|
|
20240823,111600,1242935,3270,3270,3270,3270,1
|
||
|
|
20240823,111500,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,111400,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,111300,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,111200,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,111100,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,111000,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,110900,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,110800,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,110700,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,110600,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,110500,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,110400,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,110300,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,110200,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,110100,1239665,3270,3270,3270,3270,0
|
||
|
|
20240823,110000,1239665,3270,3265,3270,3265,10
|
||
|
|
20240823,105900,1206975,3265,3270,3270,3265,29
|
||
|
|
20240823,105800,1112245,3270,3270,3270,3270,0
|
||
|
|
20240823,105700,1112245,3270,3270,3270,3270,0
|
||
|
|
20240823,105600,1112245,3270,3270,3270,3270,0
|
||
|
|
20240823,105500,1112245,3270,3270,3270,3270,1
|
||
|
|
20240823,105400,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,105300,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,105200,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,105100,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,105000,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,104900,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,104800,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,104700,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,104600,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,104500,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,104400,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,104300,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,104200,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,104100,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,104000,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,103900,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,103800,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,103700,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,103600,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,103500,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,103400,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,103300,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,103200,1108975,3305,3305,3305,3305,0
|
||
|
|
20240823,103100,1108975,3305,3305,3305,3305,74
|
||
|
|
20240823,103000,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,102900,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,102800,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,102700,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,102600,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,102500,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,102400,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,102300,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,102200,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,102100,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,102000,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,101900,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,101800,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,101700,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,101600,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,101500,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,101400,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,101300,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,101200,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,101100,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,101000,864405,3310,3310,3310,3310,0
|
||
|
|
20240823,100900,864405,3310,3310,3310,3310,88
|
||
|
|
20240823,100800,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,100700,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,100600,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,100500,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,100400,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,100300,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,100200,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,100100,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,100000,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,095900,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,095800,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,095700,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,095600,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,095500,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,095400,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,095300,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,095200,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,095100,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,095000,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,094900,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,094800,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,094700,573125,3325,3325,3325,3325,0
|
||
|
|
20240823,094600,573125,3325,3325,3325,3325,1
|
||
|
|
20240823,094500,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,094400,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,094300,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,094200,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,094100,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,094000,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,093900,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,093800,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,093700,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,093600,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,093500,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,093400,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,093300,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,093200,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,093100,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,093000,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,092900,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,092800,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,092700,569800,3325,3325,3325,3325,0
|
||
|
|
20240823,092600,569800,3325,3325,3325,3325,30
|
||
|
|
20240823,092500,470050,3325,3325,3325,3325,0
|
||
|
|
20240823,092400,470050,3325,3325,3325,3325,0
|
||
|
|
20240823,092300,470050,3325,3325,3325,3325,0
|
||
|
|
20240823,092200,470050,3325,3325,3325,3325,0
|
||
|
|
20240823,092100,470050,3325,3325,3325,3325,1
|
||
|
|
20240823,092000,466725,3310,3310,3310,3310,0
|
||
|
|
20240823,091900,466725,3310,3310,3310,3310,0
|
||
|
|
20240823,091800,466725,3310,3310,3310,3310,0
|
||
|
|
20240823,091700,466725,3310,3310,3310,3310,0
|
||
|
|
20240823,091600,466725,3310,3310,3310,3310,0
|
||
|
|
20240823,091500,466725,3310,3310,3310,3310,0
|
||
|
|
20240823,091400,466725,3310,3310,3310,3310,30
|
||
|
|
20240823,091300,367425,3310,3310,3310,3310,0
|
||
|
|
20240823,091200,367425,3310,3310,3310,3310,0
|
||
|
|
20240823,091100,367425,3310,3310,3310,3310,84
|
||
|
|
20240823,091000,89385,3310,3310,3310,3310,0
|
||
|
|
20240823,090900,89385,3310,3310,3310,3310,0
|
||
|
|
20240823,090800,89385,3310,3310,3310,3310,0
|
||
|
|
20240823,090700,89385,3310,3310,3310,3310,0
|
||
|
|
20240823,090600,89385,3310,3310,3310,3310,5
|
||
|
|
20240823,090500,72835,3325,3325,3325,3325,0
|
||
|
|
20240823,090400,72835,3325,3325,3325,3325,1
|
||
|
|
20240823,090300,69510,3310,3310,3310,3310,0
|
||
|
|
20240823,090200,69510,3310,3310,3310,3310,0
|
||
|
|
20240823,090100,69510,3310,3310,3310,3310,0
|
||
|
|
20240823,090000,69510,3310,3310,3310,3310,21
|