616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240910,191300,16276715,3245,3245,3245,3245,1
|
||
|
|
20240910,191200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,191100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,191000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,190900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,190800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,190700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,190600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,190500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,190400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,190300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,190200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,190100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,190000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,185900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,185800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,185700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,185600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,185500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,185400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,185300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,185200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,185100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,185000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,184900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,184800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,184700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,184600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,184500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,184400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,184300,16276715,3245,3245,3245,3245,1
|
||
|
|
20240910,184200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,184100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,184000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,183900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,183800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,183700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,183600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,183500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,183400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,183300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,183200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,183100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,183000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,182900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,182800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,182700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,182600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,182500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,182400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,182300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,182200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,182100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,182000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,181900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,181800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,181700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,181600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,181500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,181400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,181300,16276715,3245,3245,3245,3245,1
|
||
|
|
20240910,181200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,181100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,181000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,180900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,180800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,180700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,180600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,180500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,180400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,180300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,180200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,180100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,180000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,175900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,175800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,175700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,175600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,175500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,175400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,175300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,175200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,175100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,175000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,174900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,174800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,174700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,174600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,174500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,174400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,174300,16276715,3245,3245,3245,3245,1
|
||
|
|
20240910,174200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,174100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,174000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,173900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,173800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,173700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,173600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,173500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,173400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,173300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,173200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,173100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,173000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,172900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,172800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,172700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,172600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,172500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,172400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,172300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,172200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,172100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,172000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,171900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,171800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,171700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,171600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,171500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,171400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,171300,16276715,3245,3245,3245,3245,1
|
||
|
|
20240910,171200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,171100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,171000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,170900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,170800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,170700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,170600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,170500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,170400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,170300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,170200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,170100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,170000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,165900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,165800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,165700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,165600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,165500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,165400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,165300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,165200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,165100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,165000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,164900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,164800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,164700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,164600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,164500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,164400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,164300,16276715,3245,3245,3245,3245,1
|
||
|
|
20240910,164200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,164100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,164000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,163900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,163800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,163700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,163600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,163500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,163400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,163300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,163200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,163100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,163000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,162900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,162800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,162700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,162600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,162500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,162400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,162300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,162200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,162100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,162000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,161900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,161800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,161700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,161600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,161500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,161400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,161300,16276715,3245,3245,3245,3245,1
|
||
|
|
20240910,161200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,161100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,161000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,160900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,160800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,160700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,160600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,160500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,160400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,160300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,160200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,160100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,160000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,155900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,155800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,155700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,155600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,155500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,155400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,155300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,155200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,155100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,155000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,154900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,154800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,154700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,154600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,154500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,154400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,154300,16276715,3245,3245,3245,3245,1
|
||
|
|
20240910,154200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,154100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,154000,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,153900,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,153800,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,153700,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,153600,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,153500,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,153400,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,153300,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,153200,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,153100,16276715,3245,3245,3245,3245,0
|
||
|
|
20240910,153000,16276715,3245,3245,3245,3245,1
|
||
|
|
20240910,152900,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,152800,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,152700,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,152600,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,152500,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,152400,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,152300,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,152200,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,152100,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,152000,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,151900,16273470,3250,3250,3250,3250,0
|
||
|
|
20240910,151800,16273470,3250,3250,3250,3250,2
|
||
|
|
20240910,151700,16266970,3250,3250,3250,3250,0
|
||
|
|
20240910,151600,16266970,3250,3250,3250,3250,4
|
||
|
|
20240910,151500,16253970,3250,3245,3250,3245,38
|
||
|
|
20240910,151400,16130655,3245,3245,3245,3245,2
|
||
|
|
20240910,151300,16124165,3245,3240,3245,3240,712
|
||
|
|
20240910,151200,13813770,3245,3245,3245,3245,15
|
||
|
|
20240910,151100,13765095,3235,3235,3235,3235,0
|
||
|
|
20240910,151000,13765095,3235,3235,3235,3235,0
|
||
|
|
20240910,150900,13765095,3235,3260,3260,3235,879
|
||
|
|
20240910,150800,10914390,3255,3255,3255,3255,0
|
||
|
|
20240910,150700,10914390,3255,3255,3255,3255,0
|
||
|
|
20240910,150600,10914390,3255,3255,3255,3255,0
|
||
|
|
20240910,150500,10914390,3255,3255,3255,3255,0
|
||
|
|
20240910,150400,10914390,3255,3255,3255,3255,165
|
||
|
|
20240910,150300,10377315,3255,3255,3255,3255,320
|
||
|
|
20240910,150200,9335715,3250,3250,3250,3250,0
|
||
|
|
20240910,150100,9335715,3250,3250,3250,3250,124
|
||
|
|
20240910,150000,8932715,3250,3250,3250,3250,2
|
||
|
|
20240910,145900,8926215,3250,3250,3250,3250,0
|
||
|
|
20240910,145800,8926215,3250,3250,3250,3250,326
|
||
|
|
20240910,145700,7866715,3250,3235,3250,3235,298
|
||
|
|
20240910,145600,6902670,3240,3240,3240,3240,3
|
||
|
|
20240910,145500,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,145400,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,145300,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,145200,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,145100,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,145000,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,144900,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,144800,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,144700,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,144600,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,144500,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,144400,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,144300,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,144200,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,144100,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,144000,6892950,3240,3240,3240,3240,0
|
||
|
|
20240910,143900,6892950,3240,3240,3240,3240,3
|
||
|
|
20240910,143800,6883230,3250,3250,3250,3250,28
|
||
|
|
20240910,143700,6792230,3245,3245,3245,3245,3
|
||
|
|
20240910,143600,6782495,3250,3250,3250,3250,0
|
||
|
|
20240910,143500,6782495,3250,3250,3250,3250,0
|
||
|
|
20240910,143400,6782495,3250,3250,3250,3250,0
|
||
|
|
20240910,143300,6782495,3250,3250,3250,3250,10
|
||
|
|
20240910,143200,6749995,3250,3250,3250,3250,0
|
||
|
|
20240910,143100,6749995,3250,3250,3250,3250,0
|
||
|
|
20240910,143000,6749995,3250,3250,3250,3250,2
|
||
|
|
20240910,142900,6743495,3255,3255,3255,3255,0
|
||
|
|
20240910,142800,6743495,3255,3255,3255,3255,0
|
||
|
|
20240910,142700,6743495,3255,3255,3255,3255,0
|
||
|
|
20240910,142600,6743495,3255,3255,3255,3255,0
|
||
|
|
20240910,142500,6743495,3255,3255,3255,3255,0
|
||
|
|
20240910,142400,6743495,3255,3255,3255,3255,0
|
||
|
|
20240910,142300,6743495,3255,3255,3255,3255,0
|
||
|
|
20240910,142200,6743495,3255,3255,3255,3255,0
|
||
|
|
20240910,142100,6743495,3255,3245,3255,3245,17
|
||
|
|
20240910,142000,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,141900,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,141800,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,141700,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,141600,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,141500,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,141400,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,141300,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,141200,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,141100,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,141000,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,140900,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,140800,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,140700,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,140600,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,140500,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,140400,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,140300,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,140200,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,140100,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,140000,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,135900,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,135800,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,135700,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,135600,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,135500,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,135400,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,135300,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,135200,6688315,3235,3235,3235,3235,0
|
||
|
|
20240910,135100,6688315,3235,3235,3235,3235,317
|
||
|
|
20240910,135000,5662820,3235,3240,3240,3235,548
|
||
|
|
20240910,134900,3889920,3240,3240,3240,3240,0
|
||
|
|
20240910,134800,3889920,3240,3240,3240,3240,0
|
||
|
|
20240910,134700,3889920,3240,3240,3240,3240,0
|
||
|
|
20240910,134600,3889920,3240,3240,3240,3240,0
|
||
|
|
20240910,134500,3889920,3240,3240,3240,3240,0
|
||
|
|
20240910,134400,3889920,3240,3240,3240,3240,0
|
||
|
|
20240910,134300,3889920,3240,3240,3240,3240,0
|
||
|
|
20240910,134200,3889920,3240,3240,3240,3240,0
|
||
|
|
20240910,134100,3889920,3240,3240,3240,3240,11
|
||
|
|
20240910,134000,3854280,3240,3240,3240,3240,0
|
||
|
|
20240910,133900,3854280,3240,3240,3240,3240,0
|
||
|
|
20240910,133800,3854280,3240,3240,3240,3240,17
|
||
|
|
20240910,133700,3799200,3240,3240,3240,3240,28
|
||
|
|
20240910,133600,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,133500,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,133400,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,133300,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,133200,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,133100,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,133000,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,132900,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,132800,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,132700,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,132600,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,132500,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,132400,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,132300,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,132200,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,132100,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,132000,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,131900,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,131800,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,131700,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,131600,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,131500,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,131400,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,131300,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,131200,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,131100,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,131000,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,130900,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,130800,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,130700,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,130600,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,130500,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,130400,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,130300,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,130200,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,130100,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,130000,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,125900,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,125800,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,125700,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,125600,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,125500,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,125400,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,125300,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,125200,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,125100,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,125000,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,124900,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,124800,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,124700,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,124600,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,124500,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,124400,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,124300,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,124200,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,124100,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,124000,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,123900,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,123800,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,123700,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,123600,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,123500,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,123400,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,123300,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,123200,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,123100,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,123000,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,122900,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,122800,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,122700,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,122600,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,122500,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,122400,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,122300,3708480,3255,3255,3255,3255,0
|
||
|
|
20240910,122200,3708480,3255,3255,3255,3255,100
|
||
|
|
20240910,122100,3382980,3245,3245,3245,3245,0
|
||
|
|
20240910,122000,3382980,3245,3245,3245,3245,1
|
||
|
|
20240910,121900,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,121800,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,121700,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,121600,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,121500,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,121400,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,121300,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,121200,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,121100,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,121000,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,120900,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,120800,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,120700,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,120600,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,120500,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,120400,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,120300,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,120200,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,120100,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,120000,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,115900,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,115800,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,115700,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,115600,3379735,3235,3235,3235,3235,0
|
||
|
|
20240910,115500,3379735,3235,3235,3235,3235,1
|
||
|
|
20240910,115400,3376500,3250,3250,3250,3250,2
|
||
|
|
20240910,115300,3370000,3250,3250,3250,3250,0
|
||
|
|
20240910,115200,3370000,3250,3250,3250,3250,0
|
||
|
|
20240910,115100,3370000,3250,3250,3250,3250,0
|
||
|
|
20240910,115000,3370000,3250,3250,3250,3250,0
|
||
|
|
20240910,114900,3370000,3250,3250,3250,3250,0
|
||
|
|
20240910,114800,3370000,3250,3250,3250,3250,0
|
||
|
|
20240910,114700,3370000,3250,3250,3250,3250,0
|
||
|
|
20240910,114600,3370000,3250,3250,3250,3250,0
|
||
|
|
20240910,114500,3370000,3250,3250,3250,3250,3
|
||
|
|
20240910,114400,3360250,3255,3255,3255,3255,0
|
||
|
|
20240910,114300,3360250,3255,3255,3255,3255,1
|
||
|
|
20240910,114200,3356995,3240,3240,3240,3240,0
|
||
|
|
20240910,114100,3356995,3240,3240,3240,3240,48
|
||
|
|
20240910,114000,3201475,3240,3240,3240,3240,0
|
||
|
|
20240910,113900,3201475,3240,3240,3240,3240,0
|
||
|
|
20240910,113800,3201475,3240,3240,3240,3240,0
|
||
|
|
20240910,113700,3201475,3240,3240,3240,3240,0
|
||
|
|
20240910,113600,3201475,3240,3240,3240,3240,0
|
||
|
|
20240910,113500,3201475,3240,3240,3240,3240,0
|
||
|
|
20240910,113400,3201475,3240,3240,3240,3240,0
|
||
|
|
20240910,113300,3201475,3240,3240,3240,3240,0
|
||
|
|
20240910,113200,3201475,3240,3240,3240,3240,0
|
||
|
|
20240910,113100,3201475,3240,3250,3250,3240,43
|
||
|
|
20240910,113000,3061850,3255,3255,3255,3255,0
|
||
|
|
20240910,112900,3061850,3255,3255,3255,3255,7
|
||
|
|
20240910,112800,3039065,3265,3265,3265,3265,0
|
||
|
|
20240910,112700,3039065,3265,3265,3265,3265,0
|
||
|
|
20240910,112600,3039065,3265,3265,3265,3265,0
|
||
|
|
20240910,112500,3039065,3265,3265,3265,3265,0
|
||
|
|
20240910,112400,3039065,3265,3265,3265,3265,0
|
||
|
|
20240910,112300,3039065,3265,3265,3265,3265,0
|
||
|
|
20240910,112200,3039065,3265,3265,3265,3265,0
|
||
|
|
20240910,112100,3039065,3265,3265,3265,3265,0
|
||
|
|
20240910,112000,3039065,3265,3265,3265,3265,0
|
||
|
|
20240910,111900,3039065,3265,3265,3265,3265,1
|
||
|
|
20240910,111800,3035800,3260,3260,3260,3260,0
|
||
|
|
20240910,111700,3035800,3260,3260,3260,3260,0
|
||
|
|
20240910,111600,3035800,3260,3260,3260,3260,1
|
||
|
|
20240910,111500,3032540,3260,3260,3260,3260,0
|
||
|
|
20240910,111400,3032540,3260,3260,3260,3260,0
|
||
|
|
20240910,111300,3032540,3260,3260,3260,3260,0
|
||
|
|
20240910,111200,3032540,3260,3260,3260,3260,0
|
||
|
|
20240910,111100,3032540,3260,3260,3260,3260,1
|
||
|
|
20240910,111000,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,110900,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,110800,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,110700,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,110600,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,110500,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,110400,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,110300,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,110200,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,110100,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,110000,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,105900,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,105800,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,105700,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,105600,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,105500,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,105400,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,105300,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,105200,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,105100,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,105000,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,104900,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,104800,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,104700,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,104600,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,104500,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,104400,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,104300,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,104200,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,104100,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,104000,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,103900,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,103800,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,103700,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,103600,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,103500,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,103400,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,103300,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,103200,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,103100,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,103000,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,102900,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,102800,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,102700,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,102600,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,102500,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,102400,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,102300,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,102200,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,102100,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,102000,3029280,3250,3250,3250,3250,0
|
||
|
|
20240910,101900,3029280,3250,3250,3250,3250,1
|
||
|
|
20240910,101800,3026030,3250,3250,3250,3250,0
|
||
|
|
20240910,101700,3026030,3250,3250,3250,3250,3
|
||
|
|
20240910,101600,3016280,3250,3250,3250,3250,0
|
||
|
|
20240910,101500,3016280,3250,3250,3250,3250,0
|
||
|
|
20240910,101400,3016280,3250,3250,3250,3250,0
|
||
|
|
20240910,101300,3016280,3250,3250,3250,3250,0
|
||
|
|
20240910,101200,3016280,3250,3250,3250,3250,0
|
||
|
|
20240910,101100,3016280,3250,3250,3250,3250,0
|
||
|
|
20240910,101000,3016280,3250,3250,3250,3250,0
|
||
|
|
20240910,100900,3016280,3250,3250,3250,3250,0
|
||
|
|
20240910,100800,3016280,3250,3250,3250,3250,6
|
||
|
|
20240910,100700,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,100600,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,100500,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,100400,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,100300,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,100200,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,100100,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,100000,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,095900,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,095800,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,095700,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,095600,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,095500,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,095400,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,095300,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,095200,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,095100,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,095000,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,094900,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,094800,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,094700,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,094600,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,094500,2996780,3225,3225,3225,3225,0
|
||
|
|
20240910,094400,2996780,3225,3225,3225,3225,1
|
||
|
|
20240910,094300,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,094200,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,094100,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,094000,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,093900,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,093800,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,093700,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,093600,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,093500,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,093400,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,093300,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,093200,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,093100,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,093000,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,092900,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,092800,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,092700,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,092600,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,092500,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,092400,2993555,3225,3225,3225,3225,0
|
||
|
|
20240910,092300,2993555,3225,3225,3225,3225,20
|
||
|
|
20240910,092200,2929055,3225,3225,3225,3225,20
|
||
|
|
20240910,092100,2864555,3225,3225,3225,3225,11
|
||
|
|
20240910,092000,2829080,3225,3230,3230,3225,2
|
||
|
|
20240910,091900,2822625,3230,3230,3230,3230,1
|
||
|
|
20240910,091800,2819395,3220,3220,3220,3220,0
|
||
|
|
20240910,091700,2819395,3220,3220,3220,3220,0
|
||
|
|
20240910,091600,2819395,3220,3220,3220,3220,0
|
||
|
|
20240910,091500,2819395,3220,3220,3220,3220,0
|
||
|
|
20240910,091400,2819395,3220,3220,3220,3220,0
|
||
|
|
20240910,091300,2819395,3220,3220,3220,3220,0
|
||
|
|
20240910,091200,2819395,3220,3290,3290,3220,2
|
||
|
|
20240910,091100,2812885,3215,3215,3215,3215,1
|
||
|
|
20240910,091000,2809670,3270,3270,3270,3270,0
|
||
|
|
20240910,090900,2809670,3270,3270,3270,3270,0
|
||
|
|
20240910,090800,2809670,3270,3270,3270,3270,0
|
||
|
|
20240910,090700,2809670,3270,3270,3270,3270,0
|
||
|
|
20240910,090600,2809670,3270,3270,3270,3270,1
|
||
|
|
20240910,090500,2806400,3200,3200,3200,3200,877
|
||
|
|
20240910,090400,0,3250,3250,3250,3250,0
|
||
|
|
20240910,090300,0,3250,3250,3250,3250,0
|
||
|
|
20240910,090200,0,3250,3250,3250,3250,0
|
||
|
|
20240910,090100,0,3250,3250,3250,3250,0
|
||
|
|
20240910,090000,0,3250,3250,3250,3250,0
|