578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230616,183500,74577990,5590,5590,5590,5590,243
|
||
|
|
20230616,183400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,183300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,183200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,183100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,183000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,182900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,182800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,182700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,182600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,182500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,182400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,182300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,182200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,182100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,182000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,181900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,181800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,181700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,181600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,181500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,181400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,181300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,181200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,181100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,181000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,180900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,180800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,180700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,180600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,180500,74577990,5590,5590,5590,5590,243
|
||
|
|
20230616,180400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,180300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,180200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,180100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,180000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,175900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,175800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,175700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,175600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,175500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,175400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,175300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,175200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,175100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,175000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,174900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,174800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,174700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,174600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,174500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,174400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,174300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,174200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,174100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,174000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,173900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,173800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,173700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,173600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,173500,74577990,5590,5590,5590,5590,243
|
||
|
|
20230616,173400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,173300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,173200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,173100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,173000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,172900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,172800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,172700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,172600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,172500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,172400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,172300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,172200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,172100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,172000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,171900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,171800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,171700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,171600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,171500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,171400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,171300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,171200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,171100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,171000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,170900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,170800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,170700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,170600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,170500,74577990,5590,5590,5590,5590,243
|
||
|
|
20230616,170400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,170300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,170200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,170100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,170000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,165900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,165800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,165700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,165600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,165500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,165400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,165300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,165200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,165100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,165000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,164900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,164800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,164700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,164600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,164500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,164400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,164300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,164200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,164100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,164000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,163900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,163800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,163700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,163600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,163500,74577990,5590,5590,5590,5590,243
|
||
|
|
20230616,163400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,163300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,163200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,163100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,163000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,162900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,162800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,162700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,162600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,162500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,162400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,162300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,162200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,162100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,162000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,161900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,161800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,161700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,161600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,161500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,161400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,161300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,161200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,161100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,161000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,160900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,160800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,160700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,160600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,160500,74577990,5590,5590,5590,5590,243
|
||
|
|
20230616,160400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,160300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,160200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,160100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,160000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,155900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,155800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,155700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,155600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,155500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,155400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,155300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,155200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,155100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,155000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,154900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,154800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,154700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,154600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,154500,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,154400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,154300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,154200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,154100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,154000,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,153900,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,153800,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,153700,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,153600,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,153500,74577990,5590,5590,5590,5590,243
|
||
|
|
20230616,153400,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,153300,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,153200,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,153100,74577990,5590,5590,5590,5590,0
|
||
|
|
20230616,153000,74577990,5590,5590,5590,5590,243
|
||
|
|
20230616,152900,73219620,5610,5610,5610,5610,0
|
||
|
|
20230616,152800,73219620,5610,5610,5610,5610,0
|
||
|
|
20230616,152700,73219620,5610,5610,5610,5610,0
|
||
|
|
20230616,152600,73219620,5610,5610,5610,5610,0
|
||
|
|
20230616,152500,73219620,5610,5610,5610,5610,0
|
||
|
|
20230616,152400,73219620,5610,5610,5610,5610,0
|
||
|
|
20230616,152300,73219620,5610,5610,5610,5610,0
|
||
|
|
20230616,152200,73219620,5610,5610,5610,5610,0
|
||
|
|
20230616,152100,73219620,5610,5610,5610,5610,0
|
||
|
|
20230616,152000,73219620,5610,5610,5610,5610,0
|
||
|
|
20230616,151900,73219620,5610,5610,5610,5560,10
|
||
|
|
20230616,151800,73163780,5570,5570,5570,5570,1
|
||
|
|
20230616,151700,73158210,5620,5620,5620,5620,0
|
||
|
|
20230616,151600,73158210,5620,5620,5620,5620,0
|
||
|
|
20230616,151500,73158210,5620,5620,5620,5620,0
|
||
|
|
20230616,151400,73158210,5620,5550,5620,5550,377
|
||
|
|
20230616,151300,71054250,5590,5600,5600,5550,1352
|
||
|
|
20230616,151200,63524600,5620,5620,5620,5620,0
|
||
|
|
20230616,151100,63524600,5620,5620,5620,5620,67
|
||
|
|
20230616,151000,63148060,5600,5600,5600,5600,5
|
||
|
|
20230616,150900,63120060,5620,5620,5620,5620,0
|
||
|
|
20230616,150800,63120060,5620,5620,5620,5620,0
|
||
|
|
20230616,150700,63120060,5620,5620,5620,5620,0
|
||
|
|
20230616,150600,63120060,5620,5620,5620,5620,0
|
||
|
|
20230616,150500,63120060,5620,5620,5620,5620,0
|
||
|
|
20230616,150400,63120060,5620,5620,5620,5620,0
|
||
|
|
20230616,150300,63120060,5620,5600,5620,5600,3
|
||
|
|
20230616,150200,63103220,5590,5590,5590,5590,0
|
||
|
|
20230616,150100,63103220,5590,5590,5590,5590,0
|
||
|
|
20230616,150000,63103220,5590,5590,5590,5590,0
|
||
|
|
20230616,145900,63103220,5590,5590,5590,5590,0
|
||
|
|
20230616,145800,63103220,5590,5590,5590,5590,8
|
||
|
|
20230616,145700,63058500,5600,5600,5600,5600,0
|
||
|
|
20230616,145600,63058500,5600,5600,5600,5600,0
|
||
|
|
20230616,145500,63058500,5600,5600,5600,5600,0
|
||
|
|
20230616,145400,63058500,5600,5600,5600,5600,100
|
||
|
|
20230616,145300,62498500,5620,5620,5620,5620,0
|
||
|
|
20230616,145200,62498500,5620,5620,5620,5620,17
|
||
|
|
20230616,145100,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,145000,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,144900,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,144800,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,144700,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,144600,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,144500,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,144400,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,144300,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,144200,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,144100,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,144000,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,143900,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,143800,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,143700,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,143600,62402960,5620,5620,5620,5620,0
|
||
|
|
20230616,143500,62402960,5620,5620,5620,5620,5
|
||
|
|
20230616,143400,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,143300,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,143200,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,143100,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,143000,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,142900,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,142800,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,142700,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,142600,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,142500,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,142400,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,142300,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,142200,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,142100,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,142000,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,141900,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,141800,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,141700,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,141600,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,141500,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,141400,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,141300,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,141200,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,141100,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,141000,62374860,5620,5620,5620,5620,0
|
||
|
|
20230616,140900,62374860,5620,5620,5620,5620,9
|
||
|
|
20230616,140800,62324280,5630,5630,5630,5630,0
|
||
|
|
20230616,140700,62324280,5630,5630,5630,5630,0
|
||
|
|
20230616,140600,62324280,5630,5630,5630,5630,0
|
||
|
|
20230616,140500,62324280,5630,5630,5630,5630,0
|
||
|
|
20230616,140400,62324280,5630,5630,5630,5630,0
|
||
|
|
20230616,140300,62324280,5630,5630,5630,5630,0
|
||
|
|
20230616,140200,62324280,5630,5630,5630,5630,0
|
||
|
|
20230616,140100,62324280,5630,5630,5630,5630,0
|
||
|
|
20230616,140000,62324280,5630,5630,5630,5630,0
|
||
|
|
20230616,135900,62324280,5630,5610,5630,5610,96
|
||
|
|
20230616,135800,61783900,5620,5620,5620,5620,0
|
||
|
|
20230616,135700,61783900,5620,5620,5620,5620,0
|
||
|
|
20230616,135600,61783900,5620,5620,5620,5620,0
|
||
|
|
20230616,135500,61783900,5620,5620,5620,5620,0
|
||
|
|
20230616,135400,61783900,5620,5620,5620,5620,0
|
||
|
|
20230616,135300,61783900,5620,5620,5620,5620,0
|
||
|
|
20230616,135200,61783900,5620,5620,5620,5620,0
|
||
|
|
20230616,135100,61783900,5620,5620,5620,5620,0
|
||
|
|
20230616,135000,61783900,5620,5620,5620,5620,0
|
||
|
|
20230616,134900,61783900,5620,5620,5620,5620,0
|
||
|
|
20230616,134800,61783900,5620,5620,5620,5620,18
|
||
|
|
20230616,134700,61682740,5620,5620,5620,5620,0
|
||
|
|
20230616,134600,61682740,5620,5620,5620,5620,20
|
||
|
|
20230616,134500,61570340,5620,5620,5620,5620,0
|
||
|
|
20230616,134400,61570340,5620,5620,5620,5620,0
|
||
|
|
20230616,134300,61570340,5620,5620,5620,5620,0
|
||
|
|
20230616,134200,61570340,5620,5620,5620,5620,0
|
||
|
|
20230616,134100,61570340,5620,5620,5620,5620,0
|
||
|
|
20230616,134000,61570340,5620,5620,5620,5620,200
|
||
|
|
20230616,133900,60446340,5630,5630,5630,5630,0
|
||
|
|
20230616,133800,60446340,5630,5630,5630,5630,0
|
||
|
|
20230616,133700,60446340,5630,5630,5630,5630,0
|
||
|
|
20230616,133600,60446340,5630,5630,5630,5630,0
|
||
|
|
20230616,133500,60446340,5630,5600,5630,5600,29
|
||
|
|
20230616,133400,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,133300,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,133200,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,133100,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,133000,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,132900,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,132800,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,132700,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,132600,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,132500,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,132400,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,132300,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,132200,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,132100,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,132000,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,131900,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,131800,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,131700,60283220,5630,5630,5630,5630,0
|
||
|
|
20230616,131600,60283220,5630,5600,5630,5600,10
|
||
|
|
20230616,131500,60226950,5630,5630,5630,5630,0
|
||
|
|
20230616,131400,60226950,5630,5630,5630,5630,0
|
||
|
|
20230616,131300,60226950,5630,5630,5630,5630,0
|
||
|
|
20230616,131200,60226950,5630,5630,5630,5630,0
|
||
|
|
20230616,131100,60226950,5630,5630,5630,5630,0
|
||
|
|
20230616,131000,60226950,5630,5630,5630,5630,0
|
||
|
|
20230616,130900,60226950,5630,5600,5630,5600,100
|
||
|
|
20230616,130800,59664800,5620,5620,5620,5620,0
|
||
|
|
20230616,130700,59664800,5620,5620,5620,5620,0
|
||
|
|
20230616,130600,59664800,5620,5620,5620,5620,0
|
||
|
|
20230616,130500,59664800,5620,5600,5620,5600,200
|
||
|
|
20230616,130400,58541000,5610,5610,5610,5610,0
|
||
|
|
20230616,130300,58541000,5610,5610,5610,5610,0
|
||
|
|
20230616,130200,58541000,5610,5610,5610,5610,0
|
||
|
|
20230616,130100,58541000,5610,5610,5610,5610,0
|
||
|
|
20230616,130000,58541000,5610,5610,5610,5610,0
|
||
|
|
20230616,125900,58541000,5610,5610,5610,5610,0
|
||
|
|
20230616,125800,58541000,5610,5600,5610,5600,2
|
||
|
|
20230616,125700,58529790,5600,5600,5600,5600,0
|
||
|
|
20230616,125600,58529790,5600,5600,5600,5600,1
|
||
|
|
20230616,125500,58524190,5610,5600,5610,5600,4
|
||
|
|
20230616,125400,58501770,5580,5580,5580,5580,0
|
||
|
|
20230616,125300,58501770,5580,5600,5600,5580,197
|
||
|
|
20230616,125200,57400430,5630,5630,5630,5630,0
|
||
|
|
20230616,125100,57400430,5630,5630,5630,5630,0
|
||
|
|
20230616,125000,57400430,5630,5630,5630,5630,0
|
||
|
|
20230616,124900,57400430,5630,5630,5630,5630,0
|
||
|
|
20230616,124800,57400430,5630,5620,5630,5620,2
|
||
|
|
20230616,124700,57389180,5600,5600,5600,5600,0
|
||
|
|
20230616,124600,57389180,5600,5600,5600,5600,0
|
||
|
|
20230616,124500,57389180,5600,5600,5600,5600,28
|
||
|
|
20230616,124400,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,124300,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,124200,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,124100,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,124000,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,123900,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,123800,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,123700,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,123600,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,123500,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,123400,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,123300,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,123200,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,123100,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,123000,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,122900,57232380,5630,5630,5630,5630,0
|
||
|
|
20230616,122800,57232380,5630,5610,5630,5610,304
|
||
|
|
20230616,122700,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,122600,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,122500,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,122400,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,122300,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,122200,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,122100,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,122000,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,121900,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,121800,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,121700,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,121600,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,121500,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,121400,55520920,5620,5620,5620,5620,0
|
||
|
|
20230616,121300,55520920,5620,5610,5630,5610,4
|
||
|
|
20230616,121200,55498450,5620,5620,5620,5620,0
|
||
|
|
20230616,121100,55498450,5620,5620,5620,5620,0
|
||
|
|
20230616,121000,55498450,5620,5600,5630,5600,206
|
||
|
|
20230616,120900,54340290,5630,5630,5630,5630,0
|
||
|
|
20230616,120800,54340290,5630,5630,5630,5630,0
|
||
|
|
20230616,120700,54340290,5630,5630,5630,5630,0
|
||
|
|
20230616,120600,54340290,5630,5630,5630,5630,0
|
||
|
|
20230616,120500,54340290,5630,5630,5630,5630,0
|
||
|
|
20230616,120400,54340290,5630,5630,5630,5630,0
|
||
|
|
20230616,120300,54340290,5630,5600,5630,5600,18
|
||
|
|
20230616,120200,54239200,5610,5610,5610,5610,0
|
||
|
|
20230616,120100,54239200,5610,5610,5610,5610,0
|
||
|
|
20230616,120000,54239200,5610,5610,5610,5610,0
|
||
|
|
20230616,115900,54239200,5610,5610,5610,5610,0
|
||
|
|
20230616,115800,54239200,5610,5610,5610,5610,0
|
||
|
|
20230616,115700,54239200,5610,5610,5610,5610,0
|
||
|
|
20230616,115600,54239200,5610,5600,5610,5600,2
|
||
|
|
20230616,115500,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,115400,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,115300,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,115200,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,115100,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,115000,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,114900,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,114800,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,114700,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,114600,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,114500,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,114400,54227990,5600,5600,5600,5600,0
|
||
|
|
20230616,114300,54227990,5600,5600,5600,5600,150
|
||
|
|
20230616,114200,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,114100,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,114000,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,113900,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,113800,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,113700,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,113600,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,113500,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,113400,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,113300,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,113200,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,113100,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,113000,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,112900,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,112800,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,112700,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,112600,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,112500,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,112400,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,112300,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,112200,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,112100,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,112000,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,111900,53387990,5600,5600,5600,5600,0
|
||
|
|
20230616,111800,53387990,5600,5590,5600,5590,130
|
||
|
|
20230616,111700,52660000,5600,5580,5600,5580,179
|
||
|
|
20230616,111600,51657620,5560,5580,5580,5560,10
|
||
|
|
20230616,111500,51601920,5600,5600,5600,5600,0
|
||
|
|
20230616,111400,51601920,5600,5600,5600,5600,0
|
||
|
|
20230616,111300,51601920,5600,5600,5600,5600,0
|
||
|
|
20230616,111200,51601920,5600,5600,5600,5600,0
|
||
|
|
20230616,111100,51601920,5600,5580,5600,5580,153
|
||
|
|
20230616,111000,50748130,5580,5580,5580,5580,150
|
||
|
|
20230616,110900,49911130,5570,5570,5570,5570,0
|
||
|
|
20230616,110800,49911130,5570,5590,5590,5570,1000
|
||
|
|
20230616,110700,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,110600,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,110500,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,110400,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,110300,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,110200,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,110100,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,110000,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,105900,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,105800,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,105700,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,105600,44340830,5600,5600,5600,5600,0
|
||
|
|
20230616,105500,44340830,5600,5600,5600,5600,101
|
||
|
|
20230616,105400,43775230,5590,5590,5590,5590,198
|
||
|
|
20230616,105300,42668410,5630,5630,5630,5630,0
|
||
|
|
20230616,105200,42668410,5630,5630,5630,5630,0
|
||
|
|
20230616,105100,42668410,5630,5630,5630,5630,0
|
||
|
|
20230616,105000,42668410,5630,5630,5630,5630,6
|
||
|
|
20230616,104900,42634630,5630,5630,5630,5630,88
|
||
|
|
20230616,104800,42139190,5630,5630,5630,5630,0
|
||
|
|
20230616,104700,42139190,5630,5630,5630,5630,0
|
||
|
|
20230616,104600,42139190,5630,5630,5630,5630,0
|
||
|
|
20230616,104500,42139190,5630,5630,5630,5630,14
|
||
|
|
20230616,104400,42060370,5630,5630,5630,5630,0
|
||
|
|
20230616,104300,42060370,5630,5600,5630,5600,100
|
||
|
|
20230616,104200,41499150,5590,5590,5590,5590,0
|
||
|
|
20230616,104100,41499150,5590,5590,5590,5590,0
|
||
|
|
20230616,104000,41499150,5590,5590,5590,5590,0
|
||
|
|
20230616,103900,41499150,5590,5590,5590,5590,12
|
||
|
|
20230616,103800,41432070,5600,5600,5600,5600,0
|
||
|
|
20230616,103700,41432070,5600,5600,5600,5600,0
|
||
|
|
20230616,103600,41432070,5600,5600,5600,5600,0
|
||
|
|
20230616,103500,41432070,5600,5600,5600,5600,0
|
||
|
|
20230616,103400,41432070,5600,5600,5600,5600,0
|
||
|
|
20230616,103300,41432070,5600,5600,5600,5600,0
|
||
|
|
20230616,103200,41432070,5600,5600,5600,5600,36
|
||
|
|
20230616,103100,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,103000,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,102900,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,102800,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,102700,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,102600,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,102500,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,102400,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,102300,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,102200,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,102100,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,102000,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,101900,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,101800,41230470,5600,5600,5600,5600,0
|
||
|
|
20230616,101700,41230470,5600,5600,5600,5600,100
|
||
|
|
20230616,101600,40670470,5600,5600,5600,5600,0
|
||
|
|
20230616,101500,40670470,5600,5600,5600,5600,0
|
||
|
|
20230616,101400,40670470,5600,5600,5600,5600,0
|
||
|
|
20230616,101300,40670470,5600,5600,5600,5600,3
|
||
|
|
20230616,101200,40653670,5600,5600,5600,5600,0
|
||
|
|
20230616,101100,40653670,5600,5600,5600,5600,0
|
||
|
|
20230616,101000,40653670,5600,5600,5600,5600,0
|
||
|
|
20230616,100900,40653670,5600,5600,5600,5600,0
|
||
|
|
20230616,100800,40653670,5600,5600,5600,5600,0
|
||
|
|
20230616,100700,40653670,5600,5600,5600,5600,20
|
||
|
|
20230616,100600,40541670,5610,5610,5610,5610,0
|
||
|
|
20230616,100500,40541670,5610,5610,5610,5610,0
|
||
|
|
20230616,100400,40541670,5610,5610,5610,5610,18
|
||
|
|
20230616,100300,40440690,5610,5610,5610,5610,0
|
||
|
|
20230616,100200,40440690,5610,5610,5610,5610,1
|
||
|
|
20230616,100100,40435080,5620,5620,5620,5620,0
|
||
|
|
20230616,100000,40435080,5620,5620,5620,5620,0
|
||
|
|
20230616,095900,40435080,5620,5620,5620,5620,0
|
||
|
|
20230616,095800,40435080,5620,5620,5620,5620,0
|
||
|
|
20230616,095700,40435080,5620,5620,5620,5620,0
|
||
|
|
20230616,095600,40435080,5620,5620,5620,5620,0
|
||
|
|
20230616,095500,40435080,5620,5620,5620,5620,0
|
||
|
|
20230616,095400,40435080,5620,5620,5620,5620,42
|
||
|
|
20230616,095300,40199040,5620,5620,5620,5620,3
|
||
|
|
20230616,095200,40182180,5620,5620,5620,5620,0
|
||
|
|
20230616,095100,40182180,5620,5620,5620,5620,5
|
||
|
|
20230616,095000,40154080,5620,5620,5620,5620,0
|
||
|
|
20230616,094900,40154080,5620,5620,5620,5620,0
|
||
|
|
20230616,094800,40154080,5620,5620,5620,5620,0
|
||
|
|
20230616,094700,40154080,5620,5620,5620,5620,0
|
||
|
|
20230616,094600,40154080,5620,5620,5620,5620,7
|
||
|
|
20230616,094500,40114740,5620,5620,5620,5620,0
|
||
|
|
20230616,094400,40114740,5620,5620,5620,5620,0
|
||
|
|
20230616,094300,40114740,5620,5620,5620,5620,0
|
||
|
|
20230616,094200,40114740,5620,5620,5620,5620,0
|
||
|
|
20230616,094100,40114740,5620,5620,5620,5620,1
|
||
|
|
20230616,094000,40109120,5630,5630,5630,5630,0
|
||
|
|
20230616,093900,40109120,5630,5630,5630,5630,13
|
||
|
|
20230616,093800,40035930,5630,5630,5630,5630,0
|
||
|
|
20230616,093700,40035930,5630,5630,5630,5630,0
|
||
|
|
20230616,093600,40035930,5630,5630,5630,5630,0
|
||
|
|
20230616,093500,40035930,5630,5630,5630,5630,0
|
||
|
|
20230616,093400,40035930,5630,5630,5630,5630,0
|
||
|
|
20230616,093300,40035930,5630,5630,5630,5630,1
|
||
|
|
20230616,093200,40030300,5620,5620,5620,5620,14
|
||
|
|
20230616,093100,39951620,5630,5620,5630,5620,242
|
||
|
|
20230616,093000,38590900,5620,5620,5620,5620,0
|
||
|
|
20230616,092900,38590900,5620,5620,5620,5620,0
|
||
|
|
20230616,092800,38590900,5620,5620,5620,5620,367
|
||
|
|
20230616,092700,36528360,5620,5590,5620,5580,327
|
||
|
|
20230616,092600,34700410,5580,5610,5620,5580,4203
|
||
|
|
20230616,092500,11244630,5610,5610,5610,5610,5
|
||
|
|
20230616,092400,11216580,5600,5570,5600,5570,903
|
||
|
|
20230616,092300,6162010,5590,5590,5590,5590,0
|
||
|
|
20230616,092200,6162010,5590,5590,5590,5590,0
|
||
|
|
20230616,092100,6162010,5590,5590,5590,5590,0
|
||
|
|
20230616,092000,6162010,5590,5590,5590,5590,1
|
||
|
|
20230616,091900,6156420,5590,5570,5590,5570,55
|
||
|
|
20230616,091800,5849070,5570,5570,5570,5570,0
|
||
|
|
20230616,091700,5849070,5570,5570,5570,5570,0
|
||
|
|
20230616,091600,5849070,5570,5570,5570,5570,2
|
||
|
|
20230616,091500,5837930,5570,5570,5570,5570,3
|
||
|
|
20230616,091400,5821220,5590,5570,5590,5570,150
|
||
|
|
20230616,091300,4985570,5570,5560,5570,5560,101
|
||
|
|
20230616,091200,4423120,5560,5560,5560,5560,5
|
||
|
|
20230616,091100,4395320,5570,5570,5570,5570,0
|
||
|
|
20230616,091000,4395320,5570,5560,5570,5560,251
|
||
|
|
20230616,090900,2997310,5560,5560,5560,5560,2
|
||
|
|
20230616,090800,2986190,5540,5540,5540,5540,0
|
||
|
|
20230616,090700,2986190,5540,5540,5540,5540,0
|
||
|
|
20230616,090600,2986190,5540,5540,5540,5540,0
|
||
|
|
20230616,090500,2986190,5540,5540,5540,5540,0
|
||
|
|
20230616,090400,2986190,5540,5540,5540,5540,128
|
||
|
|
20230616,090300,2277070,5540,5540,5540,5540,3
|
||
|
|
20230616,090200,2260450,5540,5540,5540,5540,97
|
||
|
|
20230616,090100,1723070,5540,5540,5540,5540,88
|
||
|
|
20230616,090000,1235550,5550,5540,5550,5540,223
|