614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230807,191100,55642720,7780,7780,7780,7780,1431
|
||
|
|
20230807,191000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,190900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,190800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,190700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,190600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,190500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,190400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,190300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,190200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,190100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,190000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,185900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,185800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,185700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,185600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,185500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,185400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,185300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,185200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,185100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,185000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,184900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,184800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,184700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,184600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,184500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,184400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,184300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,184200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,184100,55642720,7780,7780,7780,7780,1431
|
||
|
|
20230807,184000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,183900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,183800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,183700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,183600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,183500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,183400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,183300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,183200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,183100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,183000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,182900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,182800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,182700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,182600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,182500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,182400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,182300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,182200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,182100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,182000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,181900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,181800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,181700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,181600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,181500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,181400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,181300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,181200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,181100,55642720,7780,7780,7780,7780,1431
|
||
|
|
20230807,181000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,180900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,180800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,180700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,180600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,180500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,180400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,180300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,180200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,180100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,180000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,175900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,175800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,175700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,175600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,175500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,175400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,175300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,175200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,175100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,175000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,174900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,174800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,174700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,174600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,174500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,174400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,174300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,174200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,174100,55642720,7780,7780,7780,7780,1431
|
||
|
|
20230807,174000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,173900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,173800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,173700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,173600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,173500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,173400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,173300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,173200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,173100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,173000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,172900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,172800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,172700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,172600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,172500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,172400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,172300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,172200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,172100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,172000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,171900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,171800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,171700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,171600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,171500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,171400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,171300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,171200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,171100,55642720,7780,7780,7780,7780,1431
|
||
|
|
20230807,171000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,170900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,170800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,170700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,170600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,170500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,170400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,170300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,170200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,170100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,170000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,165900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,165800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,165700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,165600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,165500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,165400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,165300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,165200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,165100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,165000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,164900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,164800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,164700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,164600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,164500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,164400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,164300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,164200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,164100,55642720,7780,7780,7780,7780,1431
|
||
|
|
20230807,164000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,163900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,163800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,163700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,163600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,163500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,163400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,163300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,163200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,163100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,163000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,162900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,162800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,162700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,162600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,162500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,162400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,162300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,162200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,162100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,162000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,161900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,161800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,161700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,161600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,161500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,161400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,161300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,161200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,161100,55642720,7780,7780,7780,7780,1431
|
||
|
|
20230807,161000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,160900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,160800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,160700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,160600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,160500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,160400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,160300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,160200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,160100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,160000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,155900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,155800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,155700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,155600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,155500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,155400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,155300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,155200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,155100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,155000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,154900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,154800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,154700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,154600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,154500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,154400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,154300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,154200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,154100,55642720,7780,7780,7780,7780,1431
|
||
|
|
20230807,154000,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,153900,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,153800,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,153700,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,153600,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,153500,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,153400,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,153300,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,153200,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,153100,55642720,7780,7780,7780,7780,0
|
||
|
|
20230807,153000,55642720,7780,7780,7780,7780,1431
|
||
|
|
20230807,152900,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,152800,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,152700,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,152600,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,152500,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,152400,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,152300,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,152200,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,152100,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,152000,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,151900,44509540,7950,7950,7950,7950,0
|
||
|
|
20230807,151800,44509540,7950,7950,7950,7950,90
|
||
|
|
20230807,151700,43794040,7960,7960,7960,7960,0
|
||
|
|
20230807,151600,43794040,7960,7960,7960,7960,0
|
||
|
|
20230807,151500,43794040,7960,7960,7960,7960,0
|
||
|
|
20230807,151400,43794040,7960,7960,7960,7960,15
|
||
|
|
20230807,151300,43674640,7960,7960,7960,7960,2
|
||
|
|
20230807,151200,43658720,7960,7960,7960,7960,5
|
||
|
|
20230807,151100,43618920,7920,7920,7920,7920,10
|
||
|
|
20230807,151000,43539720,7920,7920,7920,7920,2
|
||
|
|
20230807,150900,43523880,7920,7920,7920,7920,0
|
||
|
|
20230807,150800,43523880,7920,7920,7920,7920,57
|
||
|
|
20230807,150700,43072440,7920,7920,7920,7920,43
|
||
|
|
20230807,150600,42731880,7920,7930,7930,7920,200
|
||
|
|
20230807,150500,41147240,7950,7950,7950,7950,0
|
||
|
|
20230807,150400,41147240,7950,7950,7950,7950,0
|
||
|
|
20230807,150300,41147240,7950,7950,7950,7950,0
|
||
|
|
20230807,150200,41147240,7950,7950,7950,7950,0
|
||
|
|
20230807,150100,41147240,7950,7950,7950,7950,0
|
||
|
|
20230807,150000,41147240,7950,7950,7950,7950,0
|
||
|
|
20230807,145900,41147240,7950,7950,7950,7950,5
|
||
|
|
20230807,145800,41107490,7950,7950,7950,7950,1
|
||
|
|
20230807,145700,41099540,7950,7950,7950,7950,0
|
||
|
|
20230807,145600,41099540,7950,7940,7950,7940,2
|
||
|
|
20230807,145500,41083650,7940,7940,7940,7940,0
|
||
|
|
20230807,145400,41083650,7940,7940,7940,7940,2
|
||
|
|
20230807,145300,41067770,7940,7940,7940,7940,0
|
||
|
|
20230807,145200,41067770,7940,7940,7940,7940,0
|
||
|
|
20230807,145100,41067770,7940,7940,7940,7940,0
|
||
|
|
20230807,145000,41067770,7940,7940,7940,7940,130
|
||
|
|
20230807,144900,40035570,7940,7940,7940,7940,0
|
||
|
|
20230807,144800,40035570,7940,7940,7940,7940,0
|
||
|
|
20230807,144700,40035570,7940,7940,7940,7940,0
|
||
|
|
20230807,144600,40035570,7940,7940,7940,7940,0
|
||
|
|
20230807,144500,40035570,7940,7940,7940,7940,0
|
||
|
|
20230807,144400,40035570,7940,7940,7940,7940,0
|
||
|
|
20230807,144300,40035570,7940,7940,7940,7940,0
|
||
|
|
20230807,144200,40035570,7940,7940,7940,7940,0
|
||
|
|
20230807,144100,40035570,7940,7940,7940,7940,15
|
||
|
|
20230807,144000,39916470,7920,7930,7930,7920,163
|
||
|
|
20230807,143900,38623900,7930,7930,7930,7930,0
|
||
|
|
20230807,143800,38623900,7930,7930,7930,7930,0
|
||
|
|
20230807,143700,38623900,7930,7930,7930,7930,24
|
||
|
|
20230807,143600,38433580,7930,7930,7930,7930,0
|
||
|
|
20230807,143500,38433580,7930,7930,7930,7930,176
|
||
|
|
20230807,143400,37037900,7930,7930,7930,7930,0
|
||
|
|
20230807,143300,37037900,7930,7930,7930,7930,0
|
||
|
|
20230807,143200,37037900,7930,7930,7930,7930,0
|
||
|
|
20230807,143100,37037900,7930,7930,7930,7930,0
|
||
|
|
20230807,143000,37037900,7930,7930,7930,7930,0
|
||
|
|
20230807,142900,37037900,7930,7930,7930,7930,0
|
||
|
|
20230807,142800,37037900,7930,7930,7930,7930,1
|
||
|
|
20230807,142700,37029970,7930,7930,7930,7930,0
|
||
|
|
20230807,142600,37029970,7930,7930,7930,7930,0
|
||
|
|
20230807,142500,37029970,7930,7930,7930,7930,0
|
||
|
|
20230807,142400,37029970,7930,7930,7930,7930,0
|
||
|
|
20230807,142300,37029970,7930,7930,7930,7930,0
|
||
|
|
20230807,142200,37029970,7930,7930,7930,7930,0
|
||
|
|
20230807,142100,37029970,7930,7930,7930,7930,1
|
||
|
|
20230807,142000,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,141900,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,141800,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,141700,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,141600,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,141500,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,141400,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,141300,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,141200,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,141100,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,141000,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,140900,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,140800,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,140700,37022040,7930,7930,7930,7930,0
|
||
|
|
20230807,140600,37022040,7930,7930,7930,7930,20
|
||
|
|
20230807,140500,36863440,7930,7930,7930,7930,1
|
||
|
|
20230807,140400,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,140300,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,140200,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,140100,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,140000,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,135900,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,135800,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,135700,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,135600,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,135500,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,135400,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,135300,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,135200,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,135100,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,135000,36855510,7930,7930,7930,7930,0
|
||
|
|
20230807,134900,36855510,7930,7930,7930,7930,2
|
||
|
|
20230807,134800,36839650,7930,7930,7930,7930,2
|
||
|
|
20230807,134700,36823790,7930,7930,7930,7930,0
|
||
|
|
20230807,134600,36823790,7930,7930,7930,7930,0
|
||
|
|
20230807,134500,36823790,7930,7930,7930,7930,0
|
||
|
|
20230807,134400,36823790,7930,7930,7930,7930,0
|
||
|
|
20230807,134300,36823790,7930,7930,7930,7930,1
|
||
|
|
20230807,134200,36815860,7930,7930,7930,7930,0
|
||
|
|
20230807,134100,36815860,7930,7930,7930,7930,1
|
||
|
|
20230807,134000,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,133900,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,133800,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,133700,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,133600,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,133500,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,133400,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,133300,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,133200,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,133100,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,133000,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,132900,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,132800,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,132700,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,132600,36807930,7900,7900,7900,7900,0
|
||
|
|
20230807,132500,36807930,7900,7900,7900,7900,82
|
||
|
|
20230807,132400,36160130,7900,7900,7900,7900,0
|
||
|
|
20230807,132300,36160130,7900,7900,7900,7900,30
|
||
|
|
20230807,132200,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,132100,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,132000,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,131900,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,131800,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,131700,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,131600,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,131500,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,131400,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,131300,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,131200,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,131100,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,131000,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,130900,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,130800,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,130700,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,130600,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,130500,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,130400,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,130300,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,130200,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,130100,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,130000,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,125900,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,125800,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,125700,35923130,7900,7900,7900,7900,0
|
||
|
|
20230807,125600,35923130,7900,7900,7900,7900,19
|
||
|
|
20230807,125500,35773030,7910,7910,7910,7910,0
|
||
|
|
20230807,125400,35773030,7910,7910,7910,7910,0
|
||
|
|
20230807,125300,35773030,7910,7910,7910,7910,13
|
||
|
|
20230807,125200,35670200,7900,7900,7900,7900,0
|
||
|
|
20230807,125100,35670200,7900,7900,7900,7900,3
|
||
|
|
20230807,125000,35646500,7910,7910,7910,7910,27
|
||
|
|
20230807,124900,35432930,7910,7910,7910,7910,50
|
||
|
|
20230807,124800,35037430,7910,7910,7910,7910,42
|
||
|
|
20230807,124700,34705210,7910,7910,7910,7910,0
|
||
|
|
20230807,124600,34705210,7910,7910,7910,7910,0
|
||
|
|
20230807,124500,34705210,7910,7910,7910,7910,2
|
||
|
|
20230807,124400,34689390,7910,7910,7910,7910,0
|
||
|
|
20230807,124300,34689390,7910,7910,7910,7910,6
|
||
|
|
20230807,124200,34641930,7910,7910,7910,7910,176
|
||
|
|
20230807,124100,33249770,7910,7910,7910,7910,0
|
||
|
|
20230807,124000,33249770,7910,7910,7910,7910,0
|
||
|
|
20230807,123900,33249770,7910,7910,7910,7910,12
|
||
|
|
20230807,123800,33154850,7910,7910,7910,7910,0
|
||
|
|
20230807,123700,33154850,7910,7910,7910,7910,0
|
||
|
|
20230807,123600,33154850,7910,7910,7910,7910,0
|
||
|
|
20230807,123500,33154850,7910,7910,7910,7910,0
|
||
|
|
20230807,123400,33154850,7910,7910,7910,7910,0
|
||
|
|
20230807,123300,33154850,7910,7910,7910,7910,518
|
||
|
|
20230807,123200,29057470,7910,7910,7910,7910,0
|
||
|
|
20230807,123100,29057470,7910,7910,7910,7910,4
|
||
|
|
20230807,123000,29025830,7900,7900,7900,7900,0
|
||
|
|
20230807,122900,29025830,7900,7900,7900,7900,10
|
||
|
|
20230807,122800,28946830,7910,7910,7910,7910,4
|
||
|
|
20230807,122700,28915190,7930,7930,7930,7930,1
|
||
|
|
20230807,122600,28907260,7930,7930,7930,7930,10
|
||
|
|
20230807,122500,28827960,7930,7930,7930,7930,0
|
||
|
|
20230807,122400,28827960,7930,7930,7930,7930,0
|
||
|
|
20230807,122300,28827960,7930,7930,7930,7930,0
|
||
|
|
20230807,122200,28827960,7930,7930,7930,7930,0
|
||
|
|
20230807,122100,28827960,7930,7930,7930,7930,0
|
||
|
|
20230807,122000,28827960,7930,7930,7930,7930,4
|
||
|
|
20230807,121900,28796240,7930,7930,7930,7930,0
|
||
|
|
20230807,121800,28796240,7930,7930,7930,7930,0
|
||
|
|
20230807,121700,28796240,7930,7930,7930,7930,0
|
||
|
|
20230807,121600,28796240,7930,7930,7930,7930,0
|
||
|
|
20230807,121500,28796240,7930,7930,7930,7930,0
|
||
|
|
20230807,121400,28796240,7930,7930,7930,7930,0
|
||
|
|
20230807,121300,28796240,7930,7930,7930,7930,0
|
||
|
|
20230807,121200,28796240,7930,7930,7930,7930,1
|
||
|
|
20230807,121100,28788310,7930,7930,7930,7930,0
|
||
|
|
20230807,121000,28788310,7930,7930,7930,7930,0
|
||
|
|
20230807,120900,28788310,7930,7930,7930,7930,0
|
||
|
|
20230807,120800,28788310,7930,7930,7930,7930,0
|
||
|
|
20230807,120700,28788310,7930,7930,7930,7930,0
|
||
|
|
20230807,120600,28788310,7930,7930,7930,7930,2
|
||
|
|
20230807,120500,28772450,7930,7930,7930,7930,0
|
||
|
|
20230807,120400,28772450,7930,7930,7930,7930,0
|
||
|
|
20230807,120300,28772450,7930,7930,7930,7930,0
|
||
|
|
20230807,120200,28772450,7930,7930,7930,7930,1
|
||
|
|
20230807,120100,28764520,7930,7930,7930,7930,0
|
||
|
|
20230807,120000,28764520,7930,7930,7930,7930,0
|
||
|
|
20230807,115900,28764520,7930,7930,7930,7930,1
|
||
|
|
20230807,115800,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,115700,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,115600,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,115500,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,115400,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,115300,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,115200,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,115100,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,115000,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,114900,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,114800,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,114700,28756590,7930,7930,7930,7930,0
|
||
|
|
20230807,114600,28756590,7930,7930,7930,7930,3
|
||
|
|
20230807,114500,28732800,7930,7930,7930,7930,1
|
||
|
|
20230807,114400,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,114300,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,114200,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,114100,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,114000,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,113900,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,113800,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,113700,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,113600,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,113500,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,113400,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,113300,28724870,7920,7920,7920,7920,0
|
||
|
|
20230807,113200,28724870,7920,7920,7920,7920,228
|
||
|
|
20230807,113100,26919110,7920,7910,7920,7910,199
|
||
|
|
20230807,113000,25344960,7900,7900,7900,7900,0
|
||
|
|
20230807,112900,25344960,7900,7900,7900,7900,181
|
||
|
|
20230807,112800,23915060,7900,7900,7900,7900,0
|
||
|
|
20230807,112700,23915060,7900,7900,7900,7900,0
|
||
|
|
20230807,112600,23915060,7900,7900,7900,7900,0
|
||
|
|
20230807,112500,23915060,7900,7900,7900,7900,0
|
||
|
|
20230807,112400,23915060,7900,7900,7900,7900,0
|
||
|
|
20230807,112300,23915060,7900,7900,7900,7900,0
|
||
|
|
20230807,112200,23915060,7900,7900,7900,7900,10
|
||
|
|
20230807,112100,23836060,7900,7900,7900,7900,0
|
||
|
|
20230807,112000,23836060,7900,7900,7900,7900,0
|
||
|
|
20230807,111900,23836060,7900,7900,7900,7900,0
|
||
|
|
20230807,111800,23836060,7900,7900,7900,7900,0
|
||
|
|
20230807,111700,23836060,7900,7900,7900,7900,0
|
||
|
|
20230807,111600,23836060,7900,7900,7900,7900,0
|
||
|
|
20230807,111500,23836060,7900,7900,7900,7900,0
|
||
|
|
20230807,111400,23836060,7900,7900,7900,7900,0
|
||
|
|
20230807,111300,23836060,7900,7900,7900,7900,0
|
||
|
|
20230807,111200,23836060,7900,7900,7900,7900,6
|
||
|
|
20230807,111100,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,111000,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,110900,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,110800,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,110700,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,110600,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,110500,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,110400,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,110300,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,110200,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,110100,23788660,7900,7900,7900,7900,0
|
||
|
|
20230807,110000,23788660,7900,7900,7900,7900,11
|
||
|
|
20230807,105900,23701760,7870,7870,7870,7870,0
|
||
|
|
20230807,105800,23701760,7870,7870,7870,7870,120
|
||
|
|
20230807,105700,22757360,7860,7860,7860,7860,0
|
||
|
|
20230807,105600,22757360,7860,7860,7860,7860,313
|
||
|
|
20230807,105500,20297180,7850,7850,7850,7850,0
|
||
|
|
20230807,105400,20297180,7850,7850,7850,7850,0
|
||
|
|
20230807,105300,20297180,7850,7850,7850,7850,0
|
||
|
|
20230807,105200,20297180,7850,7850,7850,7850,0
|
||
|
|
20230807,105100,20297180,7850,7850,7850,7850,0
|
||
|
|
20230807,105000,20297180,7850,7850,7850,7850,0
|
||
|
|
20230807,104900,20297180,7850,7850,7850,7850,1
|
||
|
|
20230807,104800,20289330,7860,7860,7860,7860,0
|
||
|
|
20230807,104700,20289330,7860,7860,7860,7860,0
|
||
|
|
20230807,104600,20289330,7860,7860,7860,7860,0
|
||
|
|
20230807,104500,20289330,7860,7860,7860,7860,6
|
||
|
|
20230807,104400,20242170,7870,7870,7870,7870,0
|
||
|
|
20230807,104300,20242170,7870,7870,7870,7870,0
|
||
|
|
20230807,104200,20242170,7870,7870,7870,7870,0
|
||
|
|
20230807,104100,20242170,7870,7870,7870,7870,0
|
||
|
|
20230807,104000,20242170,7870,7870,7870,7870,0
|
||
|
|
20230807,103900,20242170,7870,7870,7870,7870,0
|
||
|
|
20230807,103800,20242170,7870,7870,7870,7870,0
|
||
|
|
20230807,103700,20242170,7870,7870,7870,7870,0
|
||
|
|
20230807,103600,20242170,7870,7870,7870,7870,0
|
||
|
|
20230807,103500,20242170,7870,7870,7870,7870,0
|
||
|
|
20230807,103400,20242170,7870,7870,7870,7870,20
|
||
|
|
20230807,103300,20084770,7870,7870,7870,7870,5
|
||
|
|
20230807,103200,20045420,7850,7850,7850,7850,0
|
||
|
|
20230807,103100,20045420,7850,7850,7850,7850,0
|
||
|
|
20230807,103000,20045420,7850,7850,7850,7850,0
|
||
|
|
20230807,102900,20045420,7850,7850,7850,7850,0
|
||
|
|
20230807,102800,20045420,7850,7850,7850,7850,0
|
||
|
|
20230807,102700,20045420,7850,7850,7850,7850,18
|
||
|
|
20230807,102600,19904120,7850,7850,7850,7850,35
|
||
|
|
20230807,102500,19629370,7870,7870,7870,7870,0
|
||
|
|
20230807,102400,19629370,7870,7870,7870,7870,0
|
||
|
|
20230807,102300,19629370,7870,7870,7870,7870,52
|
||
|
|
20230807,102200,19220130,7870,7870,7870,7870,0
|
||
|
|
20230807,102100,19220130,7870,7870,7870,7870,0
|
||
|
|
20230807,102000,19220130,7870,7870,7870,7870,0
|
||
|
|
20230807,101900,19220130,7870,7870,7870,7870,0
|
||
|
|
20230807,101800,19220130,7870,7870,7870,7870,0
|
||
|
|
20230807,101700,19220130,7870,7870,7870,7870,0
|
||
|
|
20230807,101600,19220130,7870,7870,7870,7870,0
|
||
|
|
20230807,101500,19220130,7870,7870,7870,7870,2
|
||
|
|
20230807,101400,19204390,7870,7870,7870,7870,5
|
||
|
|
20230807,101300,19165040,7870,7870,7870,7870,0
|
||
|
|
20230807,101200,19165040,7870,7870,7870,7870,0
|
||
|
|
20230807,101100,19165040,7870,7870,7870,7870,1
|
||
|
|
20230807,101000,19157170,7870,7870,7870,7870,10
|
||
|
|
20230807,100900,19078470,7850,7850,7850,7850,0
|
||
|
|
20230807,100800,19078470,7850,7850,7850,7850,0
|
||
|
|
20230807,100700,19078470,7850,7850,7850,7850,30
|
||
|
|
20230807,100600,18842970,7850,7860,7860,7850,107
|
||
|
|
20230807,100500,18002810,7870,7870,7870,7870,0
|
||
|
|
20230807,100400,18002810,7870,7870,7870,7870,21
|
||
|
|
20230807,100300,17837540,7880,7880,7880,7880,21
|
||
|
|
20230807,100200,17672060,7880,7880,7880,7880,0
|
||
|
|
20230807,100100,17672060,7880,7880,7880,7880,1
|
||
|
|
20230807,100000,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,095900,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,095800,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,095700,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,095600,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,095500,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,095400,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,095300,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,095200,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,095100,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,095000,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,094900,17664180,7890,7890,7890,7890,0
|
||
|
|
20230807,094800,17664180,7890,7890,7890,7890,1
|
||
|
|
20230807,094700,17656290,7840,7840,7840,7840,0
|
||
|
|
20230807,094600,17656290,7840,7840,7840,7840,0
|
||
|
|
20230807,094500,17656290,7840,7840,7840,7840,0
|
||
|
|
20230807,094400,17656290,7840,7840,7840,7840,0
|
||
|
|
20230807,094300,17656290,7840,7890,7890,7840,38
|
||
|
|
20230807,094200,17356850,7860,7860,7860,7860,0
|
||
|
|
20230807,094100,17356850,7860,7860,7860,7860,5
|
||
|
|
20230807,094000,17317550,7880,7880,7880,7880,262
|
||
|
|
20230807,093900,15252990,7850,7850,7850,7850,0
|
||
|
|
20230807,093800,15252990,7850,7860,7860,7850,874
|
||
|
|
20230807,093700,8383430,7860,7870,7870,7860,185
|
||
|
|
20230807,093600,6928180,7890,7890,7890,7890,1
|
||
|
|
20230807,093500,6920290,7880,7880,7880,7880,0
|
||
|
|
20230807,093400,6920290,7880,7880,7880,7880,5
|
||
|
|
20230807,093300,6880890,7880,7880,7880,7880,1
|
||
|
|
20230807,093200,6873010,7870,7870,7870,7870,0
|
||
|
|
20230807,093100,6873010,7870,7870,7870,7870,1
|
||
|
|
20230807,093000,6865140,7870,7870,7870,7870,0
|
||
|
|
20230807,092900,6865140,7870,7870,7870,7870,4
|
||
|
|
20230807,092800,6833660,7870,7870,7870,7870,6
|
||
|
|
20230807,092700,6786440,7870,7870,7870,7870,0
|
||
|
|
20230807,092600,6786440,7870,7870,7870,7870,0
|
||
|
|
20230807,092500,6786440,7870,7870,7870,7870,0
|
||
|
|
20230807,092400,6786440,7870,7870,7870,7870,0
|
||
|
|
20230807,092300,6786440,7870,7870,7870,7870,3
|
||
|
|
20230807,092200,6762830,7870,7870,7870,7870,30
|
||
|
|
20230807,092100,6526730,7870,7870,7870,7870,19
|
||
|
|
20230807,092000,6377200,7860,7860,7860,7860,0
|
||
|
|
20230807,091900,6377200,7860,7860,7860,7860,11
|
||
|
|
20230807,091800,6290740,7850,7850,7850,7850,0
|
||
|
|
20230807,091700,6290740,7850,7850,7850,7850,10
|
||
|
|
20230807,091600,6212240,7860,7860,7860,7860,0
|
||
|
|
20230807,091500,6212240,7860,7860,7860,7860,1
|
||
|
|
20230807,091400,6204380,7880,7880,7880,7880,1
|
||
|
|
20230807,091300,6196500,7880,7880,7880,7880,3
|
||
|
|
20230807,091200,6172860,7880,7880,7880,7880,0
|
||
|
|
20230807,091100,6172860,7880,7880,7880,7880,0
|
||
|
|
20230807,091000,6172860,7880,7880,7880,7880,0
|
||
|
|
20230807,090900,6172860,7880,7880,7880,7880,26
|
||
|
|
20230807,090800,5967980,7890,7890,7890,7890,0
|
||
|
|
20230807,090700,5967980,7890,7890,7890,7890,0
|
||
|
|
20230807,090600,5967980,7890,7860,7890,7850,377
|
||
|
|
20230807,090500,3007780,7910,7910,7910,7910,1
|
||
|
|
20230807,090400,2999870,7870,7870,7870,7870,0
|
||
|
|
20230807,090300,2999870,7870,7870,7870,7870,0
|
||
|
|
20230807,090200,2999870,7870,7870,7870,7870,2
|
||
|
|
20230807,090100,2984130,7880,7900,7900,7880,288
|
||
|
|
20230807,090000,711960,7900,7900,7980,7900,90
|