608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230619,190500,370116420,3520,3520,3520,3520,2468
|
||
|
|
20230619,190400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,190300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,190200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,190100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,190000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,185900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,185800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,185700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,185600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,185500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,185400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,185300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,185200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,185100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,185000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,184900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,184800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,184700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,184600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,184500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,184400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,184300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,184200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,184100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,184000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,183900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,183800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,183700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,183600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,183500,370116420,3520,3520,3520,3520,2468
|
||
|
|
20230619,183400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,183300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,183200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,183100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,183000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,182900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,182800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,182700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,182600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,182500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,182400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,182300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,182200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,182100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,182000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,181900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,181800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,181700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,181600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,181500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,181400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,181300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,181200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,181100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,181000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,180900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,180800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,180700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,180600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,180500,370116420,3520,3520,3520,3520,2468
|
||
|
|
20230619,180400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,180300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,180200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,180100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,180000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,175900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,175800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,175700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,175600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,175500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,175400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,175300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,175200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,175100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,175000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,174900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,174800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,174700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,174600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,174500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,174400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,174300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,174200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,174100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,174000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,173900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,173800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,173700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,173600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,173500,370116420,3520,3520,3520,3520,2468
|
||
|
|
20230619,173400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,173300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,173200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,173100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,173000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,172900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,172800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,172700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,172600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,172500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,172400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,172300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,172200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,172100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,172000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,171900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,171800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,171700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,171600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,171500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,171400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,171300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,171200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,171100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,171000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,170900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,170800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,170700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,170600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,170500,370116420,3520,3520,3520,3520,2468
|
||
|
|
20230619,170400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,170300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,170200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,170100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,170000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,165900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,165800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,165700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,165600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,165500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,165400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,165300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,165200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,165100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,165000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,164900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,164800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,164700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,164600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,164500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,164400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,164300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,164200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,164100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,164000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,163900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,163800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,163700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,163600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,163500,370116420,3520,3520,3520,3520,2468
|
||
|
|
20230619,163400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,163300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,163200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,163100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,163000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,162900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,162800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,162700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,162600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,162500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,162400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,162300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,162200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,162100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,162000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,161900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,161800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,161700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,161600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,161500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,161400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,161300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,161200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,161100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,161000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,160900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,160800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,160700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,160600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,160500,370116420,3520,3520,3520,3520,2468
|
||
|
|
20230619,160400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,160300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,160200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,160100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,160000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,155900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,155800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,155700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,155600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,155500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,155400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,155300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,155200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,155100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,155000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,154900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,154800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,154700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,154600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,154500,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,154400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,154300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,154200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,154100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,154000,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,153900,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,153800,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,153700,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,153600,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,153500,370116420,3520,3520,3520,3520,2468
|
||
|
|
20230619,153400,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,153300,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,153200,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,153100,370116420,3520,3520,3520,3520,0
|
||
|
|
20230619,153000,370116420,3520,3520,3520,3520,2468
|
||
|
|
20230619,152900,361429060,3530,3530,3530,3530,0
|
||
|
|
20230619,152800,361429060,3530,3530,3530,3530,0
|
||
|
|
20230619,152700,361429060,3530,3530,3530,3530,0
|
||
|
|
20230619,152600,361429060,3530,3530,3530,3530,0
|
||
|
|
20230619,152500,361429060,3530,3530,3530,3530,0
|
||
|
|
20230619,152400,361429060,3530,3530,3530,3530,0
|
||
|
|
20230619,152300,361429060,3530,3530,3530,3530,0
|
||
|
|
20230619,152200,361429060,3530,3530,3530,3530,0
|
||
|
|
20230619,152100,361429060,3530,3530,3530,3530,0
|
||
|
|
20230619,152000,361429060,3530,3530,3530,3530,0
|
||
|
|
20230619,151900,361429060,3530,3530,3530,3530,1
|
||
|
|
20230619,151800,361425530,3525,3530,3530,3525,631
|
||
|
|
20230619,151700,359198505,3530,3530,3530,3530,349
|
||
|
|
20230619,151600,357966535,3530,3530,3530,3530,5
|
||
|
|
20230619,151500,357948885,3530,3530,3530,3530,0
|
||
|
|
20230619,151400,357948885,3530,3530,3530,3530,0
|
||
|
|
20230619,151300,357948885,3530,3530,3530,3530,0
|
||
|
|
20230619,151200,357948885,3530,3530,3530,3530,0
|
||
|
|
20230619,151100,357948885,3530,3530,3530,3530,0
|
||
|
|
20230619,151000,357948885,3530,3530,3530,3530,0
|
||
|
|
20230619,150900,357948885,3530,3530,3530,3530,1
|
||
|
|
20230619,150800,357945355,3530,3530,3530,3530,0
|
||
|
|
20230619,150700,357945355,3530,3530,3530,3530,21
|
||
|
|
20230619,150600,357871225,3530,3530,3530,3530,5
|
||
|
|
20230619,150500,357853575,3525,3525,3525,3525,0
|
||
|
|
20230619,150400,357853575,3525,3525,3525,3525,12
|
||
|
|
20230619,150300,357811275,3530,3530,3530,3530,1
|
||
|
|
20230619,150200,357807745,3525,3525,3525,3525,0
|
||
|
|
20230619,150100,357807745,3525,3525,3525,3525,0
|
||
|
|
20230619,150000,357807745,3525,3530,3530,3525,6
|
||
|
|
20230619,145900,357786570,3535,3535,3535,3535,350
|
||
|
|
20230619,145800,356549320,3535,3525,3535,3525,7
|
||
|
|
20230619,145700,356524585,3515,3525,3525,3515,1203
|
||
|
|
20230619,145600,352290465,3530,3530,3530,3530,7
|
||
|
|
20230619,145500,352265755,3530,3530,3530,3530,0
|
||
|
|
20230619,145400,352265755,3530,3530,3530,3530,0
|
||
|
|
20230619,145300,352265755,3530,3530,3530,3530,45
|
||
|
|
20230619,145200,352106905,3530,3530,3530,3530,5
|
||
|
|
20230619,145100,352089255,3530,3530,3530,3530,0
|
||
|
|
20230619,145000,352089255,3530,3530,3530,3530,3000
|
||
|
|
20230619,144900,341499255,3530,3515,3530,3515,6320
|
||
|
|
20230619,144800,319258995,3520,3520,3520,3520,0
|
||
|
|
20230619,144700,319258995,3520,3520,3520,3520,0
|
||
|
|
20230619,144600,319258995,3520,3525,3525,3520,833
|
||
|
|
20230619,144500,316326810,3520,3520,3520,3520,0
|
||
|
|
20230619,144400,316326810,3520,3520,3520,3520,0
|
||
|
|
20230619,144300,316326810,3520,3530,3530,3520,1001
|
||
|
|
20230619,144200,312803255,3530,3530,3530,3530,0
|
||
|
|
20230619,144100,312803255,3530,3530,3530,3530,0
|
||
|
|
20230619,144000,312803255,3530,3525,3530,3515,6006
|
||
|
|
20230619,143900,291691945,3520,3525,3525,3520,499
|
||
|
|
20230619,143800,289933965,3525,3525,3525,3525,0
|
||
|
|
20230619,143700,289933965,3525,3525,3525,3525,0
|
||
|
|
20230619,143600,289933965,3525,3525,3525,3525,0
|
||
|
|
20230619,143500,289933965,3525,3525,3525,3525,0
|
||
|
|
20230619,143400,289933965,3525,3525,3525,3525,4
|
||
|
|
20230619,143300,289919865,3530,3530,3530,3530,0
|
||
|
|
20230619,143200,289919865,3530,3530,3530,3530,0
|
||
|
|
20230619,143100,289919865,3530,3530,3530,3530,27
|
||
|
|
20230619,143000,289824555,3525,3525,3525,3520,501
|
||
|
|
20230619,142900,288061005,3530,3530,3530,3530,0
|
||
|
|
20230619,142800,288061005,3530,3530,3530,3530,2
|
||
|
|
20230619,142700,288053945,3530,3530,3530,3530,0
|
||
|
|
20230619,142600,288053945,3530,3530,3530,3530,0
|
||
|
|
20230619,142500,288053945,3530,3530,3530,3530,2
|
||
|
|
20230619,142400,288046885,3530,3530,3530,3530,0
|
||
|
|
20230619,142300,288046885,3530,3530,3530,3530,0
|
||
|
|
20230619,142200,288046885,3530,3535,3535,3530,135
|
||
|
|
20230619,142100,287570310,3545,3545,3545,3545,0
|
||
|
|
20230619,142000,287570310,3545,3545,3550,3545,1204
|
||
|
|
20230619,141900,283297565,3545,3545,3545,3545,0
|
||
|
|
20230619,141800,283297565,3545,3540,3545,3540,1000
|
||
|
|
20230619,141700,279755640,3540,3540,3540,3540,0
|
||
|
|
20230619,141600,279755640,3540,3540,3540,3540,0
|
||
|
|
20230619,141500,279755640,3540,3540,3540,3540,2
|
||
|
|
20230619,141400,279748560,3540,3540,3540,3540,0
|
||
|
|
20230619,141300,279748560,3540,3540,3540,3540,0
|
||
|
|
20230619,141200,279748560,3540,3540,3540,3540,0
|
||
|
|
20230619,141100,279748560,3540,3540,3540,3540,2
|
||
|
|
20230619,141000,279741480,3540,3540,3540,3540,0
|
||
|
|
20230619,140900,279741480,3540,3540,3540,3540,0
|
||
|
|
20230619,140800,279741480,3540,3540,3540,3540,0
|
||
|
|
20230619,140700,279741480,3540,3540,3540,3540,2
|
||
|
|
20230619,140600,279734400,3540,3540,3540,3540,0
|
||
|
|
20230619,140500,279734400,3540,3540,3540,3540,0
|
||
|
|
20230619,140400,279734400,3540,3540,3540,3540,0
|
||
|
|
20230619,140300,279734400,3540,3540,3540,3540,2
|
||
|
|
20230619,140200,279727320,3540,3540,3540,3540,211
|
||
|
|
20230619,140100,278980380,3540,3540,3540,3540,0
|
||
|
|
20230619,140000,278980380,3540,3540,3540,3540,0
|
||
|
|
20230619,135900,278980380,3540,3540,3540,3540,2
|
||
|
|
20230619,135800,278973300,3535,3535,3535,3535,1
|
||
|
|
20230619,135700,278969765,3540,3540,3540,3540,0
|
||
|
|
20230619,135600,278969765,3540,3540,3540,3540,0
|
||
|
|
20230619,135500,278969765,3540,3540,3540,3540,1
|
||
|
|
20230619,135400,278966225,3520,3530,3530,3520,903
|
||
|
|
20230619,135300,275787630,3530,3530,3530,3530,0
|
||
|
|
20230619,135200,275787630,3530,3530,3530,3530,1
|
||
|
|
20230619,135100,275784100,3520,3520,3520,3520,0
|
||
|
|
20230619,135000,275784100,3520,3530,3540,3520,3070
|
||
|
|
20230619,134900,264929940,3525,3525,3525,3525,0
|
||
|
|
20230619,134800,264929940,3525,3525,3525,3525,0
|
||
|
|
20230619,134700,264929940,3525,3525,3525,3525,2559
|
||
|
|
20230619,134600,255909465,3525,3525,3525,3525,0
|
||
|
|
20230619,134500,255909465,3525,3525,3525,3525,0
|
||
|
|
20230619,134400,255909465,3525,3525,3525,3525,0
|
||
|
|
20230619,134300,255909465,3525,3525,3525,3525,2
|
||
|
|
20230619,134200,255902415,3520,3520,3520,3520,0
|
||
|
|
20230619,134100,255902415,3520,3520,3520,3520,0
|
||
|
|
20230619,134000,255902415,3520,3520,3520,3520,500
|
||
|
|
20230619,133900,254142415,3525,3525,3525,3525,2
|
||
|
|
20230619,133800,254135365,3525,3525,3525,3525,0
|
||
|
|
20230619,133700,254135365,3525,3525,3525,3525,0
|
||
|
|
20230619,133600,254135365,3525,3530,3530,3525,137
|
||
|
|
20230619,133500,253652370,3530,3530,3530,3530,2
|
||
|
|
20230619,133400,253645310,3530,3530,3530,3530,0
|
||
|
|
20230619,133300,253645310,3530,3530,3530,3530,0
|
||
|
|
20230619,133200,253645310,3530,3530,3530,3530,0
|
||
|
|
20230619,133100,253645310,3530,3530,3530,3530,9
|
||
|
|
20230619,133000,253613540,3530,3530,3530,3530,0
|
||
|
|
20230619,132900,253613540,3530,3525,3530,3525,60
|
||
|
|
20230619,132800,253401890,3530,3530,3530,3530,0
|
||
|
|
20230619,132700,253401890,3530,3530,3530,3530,2
|
||
|
|
20230619,132600,253394830,3525,3525,3525,3525,170
|
||
|
|
20230619,132500,252795580,3525,3525,3525,3525,0
|
||
|
|
20230619,132400,252795580,3525,3525,3525,3525,0
|
||
|
|
20230619,132300,252795580,3525,3525,3525,3525,2
|
||
|
|
20230619,132200,252788530,3525,3525,3525,3525,0
|
||
|
|
20230619,132100,252788530,3525,3525,3525,3525,2524
|
||
|
|
20230619,132000,243891430,3525,3525,3525,3525,0
|
||
|
|
20230619,131900,243891430,3525,3520,3525,3520,14
|
||
|
|
20230619,131800,243842140,3520,3520,3520,3520,0
|
||
|
|
20230619,131700,243842140,3520,3520,3520,3520,0
|
||
|
|
20230619,131600,243842140,3520,3520,3520,3520,30
|
||
|
|
20230619,131500,243736540,3525,3525,3525,3525,2
|
||
|
|
20230619,131400,243729490,3515,3515,3515,3515,0
|
||
|
|
20230619,131300,243729490,3515,3515,3515,3515,0
|
||
|
|
20230619,131200,243729490,3515,3515,3515,3515,0
|
||
|
|
20230619,131100,243729490,3515,3515,3515,3515,0
|
||
|
|
20230619,131000,243729490,3515,3515,3515,3515,0
|
||
|
|
20230619,130900,243729490,3515,3525,3525,3515,500
|
||
|
|
20230619,130800,241969230,3530,3530,3530,3530,39
|
||
|
|
20230619,130700,241831560,3530,3530,3530,3530,2
|
||
|
|
20230619,130600,241824500,3525,3530,3530,3525,17
|
||
|
|
20230619,130500,241764570,3530,3530,3530,3530,0
|
||
|
|
20230619,130400,241764570,3530,3530,3530,3530,0
|
||
|
|
20230619,130300,241764570,3530,3525,3530,3525,47
|
||
|
|
20230619,130200,241598885,3525,3525,3525,3525,2
|
||
|
|
20230619,130100,241591835,3525,3525,3525,3525,0
|
||
|
|
20230619,130000,241591835,3525,3525,3525,3525,0
|
||
|
|
20230619,125900,241591835,3525,3525,3525,3525,0
|
||
|
|
20230619,125800,241591835,3525,3525,3525,3525,0
|
||
|
|
20230619,125700,241591835,3525,3525,3525,3525,351
|
||
|
|
20230619,125600,240354560,3530,3530,3530,3530,0
|
||
|
|
20230619,125500,240354560,3530,3535,3535,3530,143
|
||
|
|
20230619,125400,239849760,3535,3535,3535,3535,0
|
||
|
|
20230619,125300,239849760,3535,3535,3535,3535,0
|
||
|
|
20230619,125200,239849760,3535,3535,3535,3535,0
|
||
|
|
20230619,125100,239849760,3535,3540,3540,3535,224
|
||
|
|
20230619,125000,239057915,3535,3535,3535,3535,0
|
||
|
|
20230619,124900,239057915,3535,3535,3535,3535,0
|
||
|
|
20230619,124800,239057915,3535,3535,3535,3535,100
|
||
|
|
20230619,124700,238704415,3535,3535,3535,3535,0
|
||
|
|
20230619,124600,238704415,3535,3535,3535,3535,5
|
||
|
|
20230619,124500,238686740,3535,3535,3535,3535,1000
|
||
|
|
20230619,124400,235151740,3535,3535,3535,3535,0
|
||
|
|
20230619,124300,235151740,3535,3535,3535,3535,0
|
||
|
|
20230619,124200,235151740,3535,3535,3535,3535,2
|
||
|
|
20230619,124100,235144670,3530,3530,3530,3530,0
|
||
|
|
20230619,124000,235144670,3530,3530,3530,3530,1581
|
||
|
|
20230619,123900,229563740,3535,3535,3535,3535,1
|
||
|
|
20230619,123800,229560205,3535,3535,3535,3535,3
|
||
|
|
20230619,123700,229549600,3535,3535,3535,3535,0
|
||
|
|
20230619,123600,229549600,3535,3535,3535,3535,0
|
||
|
|
20230619,123500,229549600,3535,3535,3535,3535,0
|
||
|
|
20230619,123400,229549600,3535,3535,3535,3535,2
|
||
|
|
20230619,123300,229542530,3530,3530,3530,3530,0
|
||
|
|
20230619,123200,229542530,3530,3530,3530,3530,0
|
||
|
|
20230619,123100,229542530,3530,3530,3530,3530,70
|
||
|
|
20230619,123000,229295430,3535,3535,3535,3535,2
|
||
|
|
20230619,122900,229288360,3535,3535,3535,3535,476
|
||
|
|
20230619,122800,227605700,3535,3535,3535,3535,0
|
||
|
|
20230619,122700,227605700,3535,3535,3535,3535,0
|
||
|
|
20230619,122600,227605700,3535,3535,3535,3535,2
|
||
|
|
20230619,122500,227598630,3535,3535,3535,3535,12
|
||
|
|
20230619,122400,227556210,3540,3540,3540,3540,0
|
||
|
|
20230619,122300,227556210,3540,3540,3540,3540,0
|
||
|
|
20230619,122200,227556210,3540,3540,3540,3540,2
|
||
|
|
20230619,122100,227549130,3540,3540,3540,3540,0
|
||
|
|
20230619,122000,227549130,3540,3540,3540,3540,0
|
||
|
|
20230619,121900,227549130,3540,3540,3540,3540,0
|
||
|
|
20230619,121800,227549130,3540,3535,3540,3535,3
|
||
|
|
20230619,121700,227538515,3540,3540,3540,3540,1163
|
||
|
|
20230619,121600,223421495,3540,3535,3540,3505,7658
|
||
|
|
20230619,121500,196467850,3540,3540,3540,3540,0
|
||
|
|
20230619,121400,196467850,3540,3540,3540,3540,1302
|
||
|
|
20230619,121300,191858770,3540,3540,3540,3540,0
|
||
|
|
20230619,121200,191858770,3540,3540,3540,3540,0
|
||
|
|
20230619,121100,191858770,3540,3540,3540,3540,0
|
||
|
|
20230619,121000,191858770,3540,3540,3540,3540,2
|
||
|
|
20230619,120900,191851690,3540,3540,3540,3540,0
|
||
|
|
20230619,120800,191851690,3540,3540,3540,3540,0
|
||
|
|
20230619,120700,191851690,3540,3540,3540,3540,0
|
||
|
|
20230619,120600,191851690,3540,3540,3540,3540,2
|
||
|
|
20230619,120500,191844610,3530,3530,3530,3530,0
|
||
|
|
20230619,120400,191844610,3530,3530,3530,3530,0
|
||
|
|
20230619,120300,191844610,3530,3530,3530,3530,0
|
||
|
|
20230619,120200,191844610,3530,3530,3530,3530,0
|
||
|
|
20230619,120100,191844610,3530,3530,3530,3530,10
|
||
|
|
20230619,120000,191809310,3535,3535,3535,3535,373
|
||
|
|
20230619,115900,190490755,3535,3535,3535,3535,0
|
||
|
|
20230619,115800,190490755,3535,3540,3540,3535,10
|
||
|
|
20230619,115700,190455395,3535,3535,3535,3535,0
|
||
|
|
20230619,115600,190455395,3535,3535,3535,3535,919
|
||
|
|
20230619,115500,187206730,3535,3535,3535,3535,0
|
||
|
|
20230619,115400,187206730,3535,3535,3535,3535,144
|
||
|
|
20230619,115300,186697690,3540,3540,3540,3540,0
|
||
|
|
20230619,115200,186697690,3540,3540,3540,3540,0
|
||
|
|
20230619,115100,186697690,3540,3540,3540,3540,1
|
||
|
|
20230619,115000,186694150,3540,3535,3540,3535,208
|
||
|
|
20230619,114900,185958860,3540,3540,3540,3540,0
|
||
|
|
20230619,114800,185958860,3540,3540,3540,3540,0
|
||
|
|
20230619,114700,185958860,3540,3540,3540,3540,0
|
||
|
|
20230619,114600,185958860,3540,3540,3540,3540,2
|
||
|
|
20230619,114500,185951780,3535,3535,3535,3535,1
|
||
|
|
20230619,114400,185948245,3540,3540,3540,3540,0
|
||
|
|
20230619,114300,185948245,3540,3540,3540,3540,0
|
||
|
|
20230619,114200,185948245,3540,3540,3540,3540,2
|
||
|
|
20230619,114100,185941165,3540,3540,3540,3540,0
|
||
|
|
20230619,114000,185941165,3540,3540,3540,3540,0
|
||
|
|
20230619,113900,185941165,3540,3540,3540,3540,0
|
||
|
|
20230619,113800,185941165,3540,3540,3540,3540,2
|
||
|
|
20230619,113700,185934085,3535,3535,3535,3535,0
|
||
|
|
20230619,113600,185934085,3535,3535,3535,3535,0
|
||
|
|
20230619,113500,185934085,3535,3535,3535,3535,0
|
||
|
|
20230619,113400,185934085,3535,3535,3535,3535,0
|
||
|
|
20230619,113300,185934085,3535,3535,3535,3535,0
|
||
|
|
20230619,113200,185934085,3535,3535,3535,3535,1
|
||
|
|
20230619,113100,185930550,3525,3535,3535,3525,553
|
||
|
|
20230619,113000,183979680,3540,3540,3540,3540,2
|
||
|
|
20230619,112900,183972600,3535,3535,3535,3535,0
|
||
|
|
20230619,112800,183972600,3535,3530,3535,3530,2318
|
||
|
|
20230619,112700,175783115,3530,3530,3530,3530,10
|
||
|
|
20230619,112600,175747815,3530,3530,3530,3530,2
|
||
|
|
20230619,112500,175740755,3530,3530,3530,3530,39
|
||
|
|
20230619,112400,175603085,3530,3530,3530,3530,23
|
||
|
|
20230619,112300,175521895,3530,3530,3530,3530,0
|
||
|
|
20230619,112200,175521895,3530,3530,3530,3530,2
|
||
|
|
20230619,112100,175514835,3525,3525,3525,3525,0
|
||
|
|
20230619,112000,175514835,3525,3525,3525,3525,0
|
||
|
|
20230619,111900,175514835,3525,3525,3525,3525,0
|
||
|
|
20230619,111800,175514835,3525,3525,3525,3525,7
|
||
|
|
20230619,111700,175490160,3525,3525,3525,3525,1361
|
||
|
|
20230619,111600,170692635,3530,3530,3530,3530,0
|
||
|
|
20230619,111500,170692635,3530,3530,3530,3530,1
|
||
|
|
20230619,111400,170689105,3530,3530,3530,3530,1
|
||
|
|
20230619,111300,170685575,3530,3530,3530,3530,0
|
||
|
|
20230619,111200,170685575,3530,3530,3530,3530,0
|
||
|
|
20230619,111100,170685575,3530,3530,3530,3530,0
|
||
|
|
20230619,111000,170685575,3530,3530,3530,3530,2
|
||
|
|
20230619,110900,170678515,3530,3530,3530,3530,1
|
||
|
|
20230619,110800,170674985,3515,3515,3515,3515,0
|
||
|
|
20230619,110700,170674985,3515,3515,3515,3515,0
|
||
|
|
20230619,110600,170674985,3515,3530,3530,3515,5000
|
||
|
|
20230619,110500,153069020,3530,3530,3530,3530,0
|
||
|
|
20230619,110400,153069020,3530,3530,3530,3530,0
|
||
|
|
20230619,110300,153069020,3530,3530,3530,3530,0
|
||
|
|
20230619,110200,153069020,3530,3530,3530,3530,0
|
||
|
|
20230619,110100,153069020,3530,3530,3530,3530,0
|
||
|
|
20230619,110000,153069020,3530,3530,3530,3530,0
|
||
|
|
20230619,105900,153069020,3530,3530,3530,3530,0
|
||
|
|
20230619,105800,153069020,3530,3530,3530,3530,48
|
||
|
|
20230619,105700,152899580,3530,3530,3530,3530,0
|
||
|
|
20230619,105600,152899580,3530,3530,3530,3530,0
|
||
|
|
20230619,105500,152899580,3530,3530,3530,3530,0
|
||
|
|
20230619,105400,152899580,3530,3530,3530,3530,0
|
||
|
|
20230619,105300,152899580,3530,3530,3530,3530,0
|
||
|
|
20230619,105200,152899580,3530,3530,3530,3530,1317
|
||
|
|
20230619,105100,148250570,3530,3530,3530,3530,0
|
||
|
|
20230619,105000,148250570,3530,3530,3530,3530,0
|
||
|
|
20230619,104900,148250570,3530,3530,3530,3530,0
|
||
|
|
20230619,104800,148250570,3530,3530,3530,3530,50
|
||
|
|
20230619,104700,148074070,3530,3530,3530,3530,0
|
||
|
|
20230619,104600,148074070,3530,3530,3530,3530,24
|
||
|
|
20230619,104500,147989350,3530,3530,3530,3530,0
|
||
|
|
20230619,104400,147989350,3530,3530,3530,3530,0
|
||
|
|
20230619,104300,147989350,3530,3530,3530,3530,0
|
||
|
|
20230619,104200,147989350,3530,3530,3530,3530,0
|
||
|
|
20230619,104100,147989350,3530,3530,3530,3530,0
|
||
|
|
20230619,104000,147989350,3530,3530,3530,3530,2
|
||
|
|
20230619,103900,147982290,3530,3515,3530,3515,555
|
||
|
|
20230619,103800,146031450,3515,3515,3515,3515,0
|
||
|
|
20230619,103700,146031450,3515,3515,3515,3515,0
|
||
|
|
20230619,103600,146031450,3515,3515,3515,3515,0
|
||
|
|
20230619,103500,146031450,3515,3530,3530,3515,548
|
||
|
|
20230619,103400,144104015,3530,3530,3530,3530,0
|
||
|
|
20230619,103300,144104015,3530,3530,3530,3530,65
|
||
|
|
20230619,103200,143874565,3520,3525,3525,3520,100
|
||
|
|
20230619,103100,143522550,3520,3525,3525,3520,76
|
||
|
|
20230619,103000,143255010,3520,3520,3520,3520,0
|
||
|
|
20230619,102900,143255010,3520,3520,3520,3520,251
|
||
|
|
20230619,102800,142371490,3520,3520,3520,3520,0
|
||
|
|
20230619,102700,142371490,3520,3525,3525,3520,586
|
||
|
|
20230619,102600,140308750,3520,3520,3520,3520,0
|
||
|
|
20230619,102500,140308750,3520,3520,3520,3520,0
|
||
|
|
20230619,102400,140308750,3520,3520,3520,3520,0
|
||
|
|
20230619,102300,140308750,3520,3520,3520,3520,0
|
||
|
|
20230619,102200,140308750,3520,3520,3520,3520,1284
|
||
|
|
20230619,102100,135789070,3525,3525,3525,3525,3
|
||
|
|
20230619,102000,135778495,3520,3520,3520,3520,0
|
||
|
|
20230619,101900,135778495,3520,3525,3525,3520,100
|
||
|
|
20230619,101800,135426415,3530,3535,3535,3530,3233
|
||
|
|
20230619,101700,124013160,3550,3550,3550,3550,0
|
||
|
|
20230619,101600,124013160,3550,3550,3550,3550,2
|
||
|
|
20230619,101500,124006060,3555,3550,3555,3550,334
|
||
|
|
20230619,101400,122820180,3550,3550,3555,3550,1147
|
||
|
|
20230619,101300,118748145,3550,3550,3550,3550,52
|
||
|
|
20230619,101200,118563545,3540,3540,3540,3540,0
|
||
|
|
20230619,101100,118563545,3540,3540,3540,3540,0
|
||
|
|
20230619,101000,118563545,3540,3540,3540,3540,0
|
||
|
|
20230619,100900,118563545,3540,3540,3540,3540,0
|
||
|
|
20230619,100800,118563545,3540,3540,3540,3540,0
|
||
|
|
20230619,100700,118563545,3540,3540,3540,3540,0
|
||
|
|
20230619,100600,118563545,3540,3525,3540,3525,191
|
||
|
|
20230619,100500,117889415,3525,3530,3530,3520,532
|
||
|
|
20230619,100400,116012655,3540,3535,3540,3530,168
|
||
|
|
20230619,100300,115419495,3545,3545,3545,3545,0
|
||
|
|
20230619,100200,115419495,3545,3545,3545,3545,0
|
||
|
|
20230619,100100,115419495,3545,3545,3545,3545,0
|
||
|
|
20230619,100000,115419495,3545,3545,3545,3545,0
|
||
|
|
20230619,095900,115419495,3545,3545,3545,3545,0
|
||
|
|
20230619,095800,115419495,3545,3545,3545,3545,2
|
||
|
|
20230619,095700,115412405,3530,3530,3530,3530,0
|
||
|
|
20230619,095600,115412405,3530,3530,3530,3530,0
|
||
|
|
20230619,095500,115412405,3530,3530,3530,3530,1
|
||
|
|
20230619,095400,115408875,3530,3535,3535,3530,262
|
||
|
|
20230619,095300,114483950,3540,3540,3540,3540,0
|
||
|
|
20230619,095200,114483950,3540,3550,3550,3540,40
|
||
|
|
20230619,095100,114342330,3550,3550,3550,3550,0
|
||
|
|
20230619,095000,114342330,3550,3540,3550,3540,121
|
||
|
|
20230619,094900,113913840,3530,3535,3540,3530,2102
|
||
|
|
20230619,094800,106493175,3540,3535,3540,3535,448
|
||
|
|
20230619,094700,104909490,3535,3525,3550,3510,13084
|
||
|
|
20230619,094600,58741020,3525,3530,3530,3525,16
|
||
|
|
20230619,094500,58684615,3530,3530,3530,3530,0
|
||
|
|
20230619,094400,58684615,3530,3530,3530,3530,0
|
||
|
|
20230619,094300,58684615,3530,3530,3530,3530,11
|
||
|
|
20230619,094200,58645785,3530,3525,3530,3520,1010
|
||
|
|
20230619,094100,55090425,3515,3520,3525,3515,1501
|
||
|
|
20230619,094000,49806920,3520,3520,3520,3520,0
|
||
|
|
20230619,093900,49806920,3520,3530,3530,3520,1000
|
||
|
|
20230619,093800,46286095,3535,3535,3535,3535,0
|
||
|
|
20230619,093700,46286095,3535,3535,3535,3535,3
|
||
|
|
20230619,093600,46275490,3535,3535,3535,3535,3
|
||
|
|
20230619,093500,46264885,3535,3530,3535,3520,3001
|
||
|
|
20230619,093400,35695430,3535,3535,3535,3535,23
|
||
|
|
20230619,093300,35614125,3535,3535,3535,3535,0
|
||
|
|
20230619,093200,35614125,3535,3540,3540,3535,529
|
||
|
|
20230619,093100,33744105,3540,3540,3545,3540,6
|
||
|
|
20230619,093000,33722860,3540,3545,3545,3540,47
|
||
|
|
20230619,092900,33556475,3545,3545,3545,3545,0
|
||
|
|
20230619,092800,33556475,3545,3545,3545,3545,50
|
||
|
|
20230619,092700,33379225,3545,3545,3545,3540,38
|
||
|
|
20230619,092600,33244540,3540,3540,3540,3540,4
|
||
|
|
20230619,092500,33230380,3540,3540,3540,3540,10
|
||
|
|
20230619,092400,33194980,3540,3545,3550,3540,92
|
||
|
|
20230619,092300,32868700,3555,3560,3560,3545,1788
|
||
|
|
20230619,092200,26521955,3565,3565,3565,3565,1
|
||
|
|
20230619,092100,26518390,3565,3565,3565,3565,0
|
||
|
|
20230619,092000,26518390,3565,3565,3565,3565,0
|
||
|
|
20230619,091900,26518390,3565,3565,3565,3565,65
|
||
|
|
20230619,091800,26286665,3565,3565,3565,3565,0
|
||
|
|
20230619,091700,26286665,3565,3565,3565,3565,1
|
||
|
|
20230619,091600,26283100,3565,3565,3565,3565,3
|
||
|
|
20230619,091500,26272405,3565,3565,3565,3565,5
|
||
|
|
20230619,091400,26254580,3580,3580,3580,3580,0
|
||
|
|
20230619,091300,26254580,3580,3580,3580,3580,0
|
||
|
|
20230619,091200,26254580,3580,3580,3580,3580,0
|
||
|
|
20230619,091100,26254580,3580,3570,3580,3565,324
|
||
|
|
20230619,091000,25097200,3545,3550,3570,3545,616
|
||
|
|
20230619,090900,22907985,3550,3535,3550,3535,314
|
||
|
|
20230619,090800,21797725,3535,3580,3580,3535,824
|
||
|
|
20230619,090700,18869370,3510,3565,3565,3510,2889
|
||
|
|
20230619,090600,8641490,3585,3585,3585,3585,0
|
||
|
|
20230619,090500,8641490,3585,3585,3585,3585,0
|
||
|
|
20230619,090400,8641490,3585,3565,3585,3565,424
|
||
|
|
20230619,090300,7123700,3575,3565,3575,3555,598
|
||
|
|
20230619,090200,4995795,3585,3565,3585,3565,97
|
||
|
|
20230619,090100,4648460,3565,3575,3590,3565,40
|
||
|
|
20230619,090000,4505390,3575,3590,3590,3575,1255
|