574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230629,183100,44302650,2770,2770,2770,2770,1789
|
||
|
|
20230629,183000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,182900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,182800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,182700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,182600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,182500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,182400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,182300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,182200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,182100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,182000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,181900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,181800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,181700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,181600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,181500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,181400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,181300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,181200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,181100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,181000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,180900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,180800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,180700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,180600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,180500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,180400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,180300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,180200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,180100,44302650,2770,2770,2770,2770,1789
|
||
|
|
20230629,180000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,175900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,175800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,175700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,175600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,175500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,175400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,175300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,175200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,175100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,175000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,174900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,174800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,174700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,174600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,174500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,174400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,174300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,174200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,174100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,174000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,173900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,173800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,173700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,173600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,173500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,173400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,173300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,173200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,173100,44302650,2770,2770,2770,2770,1789
|
||
|
|
20230629,173000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,172900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,172800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,172700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,172600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,172500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,172400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,172300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,172200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,172100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,172000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,171900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,171800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,171700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,171600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,171500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,171400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,171300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,171200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,171100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,171000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,170900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,170800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,170700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,170600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,170500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,170400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,170300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,170200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,170100,44302650,2770,2770,2770,2770,1789
|
||
|
|
20230629,170000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,165900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,165800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,165700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,165600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,165500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,165400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,165300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,165200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,165100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,165000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,164900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,164800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,164700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,164600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,164500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,164400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,164300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,164200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,164100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,164000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,163900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,163800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,163700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,163600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,163500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,163400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,163300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,163200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,163100,44302650,2770,2770,2770,2770,1789
|
||
|
|
20230629,163000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,162900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,162800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,162700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,162600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,162500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,162400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,162300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,162200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,162100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,162000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,161900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,161800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,161700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,161600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,161500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,161400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,161300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,161200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,161100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,161000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,160900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,160800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,160700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,160600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,160500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,160400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,160300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,160200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,160100,44302650,2770,2770,2770,2770,1789
|
||
|
|
20230629,160000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,155900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,155800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,155700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,155600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,155500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,155400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,155300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,155200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,155100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,155000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,154900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,154800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,154700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,154600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,154500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,154400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,154300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,154200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,154100,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,154000,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,153900,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,153800,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,153700,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,153600,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,153500,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,153400,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,153300,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,153200,44302650,2770,2770,2770,2770,0
|
||
|
|
20230629,153100,44302650,2770,2770,2770,2770,1789
|
||
|
|
20230629,153000,44302650,2770,2770,2770,2770,1789
|
||
|
|
20230629,152900,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,152800,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,152700,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,152600,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,152500,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,152400,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,152300,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,152200,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,152100,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,152000,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,151900,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,151800,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,151700,39347120,2800,2800,2800,2800,0
|
||
|
|
20230629,151600,39347120,2800,2800,2800,2800,3
|
||
|
|
20230629,151500,39338720,2805,2805,2805,2805,0
|
||
|
|
20230629,151400,39338720,2805,2805,2805,2805,0
|
||
|
|
20230629,151300,39338720,2805,2795,2805,2795,6
|
||
|
|
20230629,151200,39321940,2795,2795,2795,2795,105
|
||
|
|
20230629,151100,39028465,2810,2810,2810,2810,1
|
||
|
|
20230629,151000,39025655,2805,2790,2805,2790,1769
|
||
|
|
20230629,150900,34079905,2790,2790,2790,2790,0
|
||
|
|
20230629,150800,34079905,2790,2790,2790,2790,1
|
||
|
|
20230629,150700,34077115,2780,2780,2790,2780,935
|
||
|
|
20230629,150600,31477805,2780,2785,2785,2780,843
|
||
|
|
20230629,150500,29134180,2790,2790,2790,2790,0
|
||
|
|
20230629,150400,29134180,2790,2790,2790,2790,1
|
||
|
|
20230629,150300,29131390,2790,2790,2790,2790,0
|
||
|
|
20230629,150200,29131390,2790,2790,2790,2790,0
|
||
|
|
20230629,150100,29131390,2790,2790,2790,2790,4
|
||
|
|
20230629,150000,29120230,2790,2790,2790,2790,0
|
||
|
|
20230629,145900,29120230,2790,2790,2790,2790,0
|
||
|
|
20230629,145800,29120230,2790,2790,2790,2790,0
|
||
|
|
20230629,145700,29120230,2790,2785,2790,2780,71
|
||
|
|
20230629,145600,28922755,2795,2795,2795,2795,0
|
||
|
|
20230629,145500,28922755,2795,2785,2795,2780,302
|
||
|
|
20230629,145400,28083155,2795,2795,2795,2795,0
|
||
|
|
20230629,145300,28083155,2795,2795,2795,2795,0
|
||
|
|
20230629,145200,28083155,2795,2795,2795,2795,50
|
||
|
|
20230629,145100,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,145000,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,144900,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,144800,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,144700,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,144600,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,144500,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,144400,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,144300,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,144200,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,144100,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,144000,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,143900,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,143800,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,143700,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,143600,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,143500,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,143400,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,143300,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,143200,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,143100,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,143000,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,142900,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,142800,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,142700,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,142600,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,142500,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,142400,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,142300,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,142200,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,142100,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,142000,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,141900,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,141800,27943405,2800,2800,2800,2800,0
|
||
|
|
20230629,141700,27943405,2800,2800,2800,2800,1
|
||
|
|
20230629,141600,27940605,2785,2785,2785,2785,0
|
||
|
|
20230629,141500,27940605,2785,2785,2785,2785,4
|
||
|
|
20230629,141400,27929465,2800,2800,2800,2800,0
|
||
|
|
20230629,141300,27929465,2800,2800,2800,2800,0
|
||
|
|
20230629,141200,27929465,2800,2800,2800,2800,0
|
||
|
|
20230629,141100,27929465,2800,2800,2800,2800,0
|
||
|
|
20230629,141000,27929465,2800,2800,2800,2800,0
|
||
|
|
20230629,140900,27929465,2800,2800,2800,2800,0
|
||
|
|
20230629,140800,27929465,2800,2800,2800,2800,0
|
||
|
|
20230629,140700,27929465,2800,2800,2800,2800,0
|
||
|
|
20230629,140600,27929465,2800,2790,2800,2790,5
|
||
|
|
20230629,140500,27915505,2785,2785,2785,2785,35
|
||
|
|
20230629,140400,27818030,2785,2785,2785,2785,100
|
||
|
|
20230629,140300,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,140200,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,140100,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,140000,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,135900,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,135800,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,135700,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,135600,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,135500,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,135400,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,135300,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,135200,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,135100,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,135000,27539530,2790,2790,2790,2790,0
|
||
|
|
20230629,134900,27539530,2790,2790,2790,2790,6
|
||
|
|
20230629,134800,27522790,2790,2790,2790,2790,14
|
||
|
|
20230629,134700,27483730,2800,2800,2800,2800,1
|
||
|
|
20230629,134600,27480930,2790,2790,2790,2790,300
|
||
|
|
20230629,134500,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,134400,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,134300,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,134200,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,134100,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,134000,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,133900,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,133800,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,133700,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,133600,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,133500,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,133400,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,133300,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,133200,26643930,2800,2800,2800,2800,0
|
||
|
|
20230629,133100,26643930,2800,2800,2800,2800,1
|
||
|
|
20230629,133000,26641130,2790,2790,2790,2790,0
|
||
|
|
20230629,132900,26641130,2790,2790,2790,2790,0
|
||
|
|
20230629,132800,26641130,2790,2790,2790,2790,0
|
||
|
|
20230629,132700,26641130,2790,2790,2790,2790,516
|
||
|
|
20230629,132600,25201490,2800,2800,2800,2800,0
|
||
|
|
20230629,132500,25201490,2800,2800,2800,2800,0
|
||
|
|
20230629,132400,25201490,2800,2800,2800,2800,0
|
||
|
|
20230629,132300,25201490,2800,2800,2800,2800,0
|
||
|
|
20230629,132200,25201490,2800,2800,2800,2800,0
|
||
|
|
20230629,132100,25201490,2800,2800,2800,2800,0
|
||
|
|
20230629,132000,25201490,2800,2800,2800,2800,0
|
||
|
|
20230629,131900,25201490,2800,2800,2800,2800,0
|
||
|
|
20230629,131800,25201490,2800,2800,2800,2800,1
|
||
|
|
20230629,131700,25198690,2790,2790,2790,2790,276
|
||
|
|
20230629,131600,24428650,2790,2790,2790,2790,0
|
||
|
|
20230629,131500,24428650,2790,2790,2790,2790,286
|
||
|
|
20230629,131400,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,131300,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,131200,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,131100,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,131000,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,130900,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,130800,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,130700,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,130600,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,130500,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,130400,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,130300,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,130200,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,130100,23630710,2790,2790,2790,2790,0
|
||
|
|
20230629,130000,23630710,2790,2780,2790,2780,2
|
||
|
|
20230629,125900,23625140,2790,2790,2790,2790,638
|
||
|
|
20230629,125800,21845120,2780,2780,2780,2780,24
|
||
|
|
20230629,125700,21778400,2790,2785,2790,2785,3
|
||
|
|
20230629,125600,21770040,2780,2780,2780,2780,0
|
||
|
|
20230629,125500,21770040,2780,2780,2780,2780,0
|
||
|
|
20230629,125400,21770040,2780,2780,2780,2780,1000
|
||
|
|
20230629,125300,18990040,2780,2780,2780,2780,890
|
||
|
|
20230629,125200,16515840,2780,2780,2780,2780,0
|
||
|
|
20230629,125100,16515840,2780,2780,2780,2780,0
|
||
|
|
20230629,125000,16515840,2780,2780,2780,2780,1
|
||
|
|
20230629,124900,16513060,2775,2775,2775,2775,0
|
||
|
|
20230629,124800,16513060,2775,2775,2775,2775,426
|
||
|
|
20230629,124700,15330910,2780,2780,2780,2780,0
|
||
|
|
20230629,124600,15330910,2780,2780,2780,2780,0
|
||
|
|
20230629,124500,15330910,2780,2780,2780,2780,0
|
||
|
|
20230629,124400,15330910,2780,2780,2780,2780,0
|
||
|
|
20230629,124300,15330910,2780,2780,2780,2780,0
|
||
|
|
20230629,124200,15330910,2780,2785,2785,2780,1129
|
||
|
|
20230629,124100,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,124000,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,123900,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,123800,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,123700,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,123600,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,123500,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,123400,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,123300,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,123200,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,123100,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,123000,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,122900,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,122800,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,122700,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,122600,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,122500,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,122400,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,122300,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,122200,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,122100,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,122000,12192285,2790,2790,2790,2790,0
|
||
|
|
20230629,121900,12192285,2790,2790,2790,2790,10
|
||
|
|
20230629,121800,12164385,2795,2795,2795,2795,0
|
||
|
|
20230629,121700,12164385,2795,2795,2795,2795,0
|
||
|
|
20230629,121600,12164385,2795,2795,2795,2795,0
|
||
|
|
20230629,121500,12164385,2795,2795,2795,2795,0
|
||
|
|
20230629,121400,12164385,2795,2795,2795,2795,0
|
||
|
|
20230629,121300,12164385,2795,2795,2795,2795,0
|
||
|
|
20230629,121200,12164385,2795,2795,2795,2795,0
|
||
|
|
20230629,121100,12164385,2795,2795,2795,2795,0
|
||
|
|
20230629,121000,12164385,2795,2795,2795,2795,0
|
||
|
|
20230629,120900,12164385,2795,2795,2795,2795,1
|
||
|
|
20230629,120800,12161590,2780,2780,2780,2780,0
|
||
|
|
20230629,120700,12161590,2780,2780,2780,2780,0
|
||
|
|
20230629,120600,12161590,2780,2790,2790,2780,160
|
||
|
|
20230629,120500,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,120400,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,120300,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,120200,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,120100,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,120000,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,115900,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,115800,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,115700,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,115600,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,115500,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,115400,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,115300,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,115200,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,115100,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,115000,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,114900,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,114800,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,114700,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,114600,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,114500,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,114400,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,114300,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,114200,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,114100,11716000,2800,2800,2800,2800,0
|
||
|
|
20230629,114000,11716000,2800,2800,2800,2800,1
|
||
|
|
20230629,113900,11713200,2800,2800,2800,2800,1
|
||
|
|
20230629,113800,11710400,2800,2800,2800,2800,0
|
||
|
|
20230629,113700,11710400,2800,2800,2800,2800,0
|
||
|
|
20230629,113600,11710400,2800,2800,2800,2800,0
|
||
|
|
20230629,113500,11710400,2800,2800,2800,2800,1
|
||
|
|
20230629,113400,11707600,2790,2790,2790,2790,1
|
||
|
|
20230629,113300,11704810,2800,2800,2800,2800,0
|
||
|
|
20230629,113200,11704810,2800,2800,2800,2800,0
|
||
|
|
20230629,113100,11704810,2800,2800,2800,2800,1
|
||
|
|
20230629,113000,11702010,2810,2810,2810,2810,0
|
||
|
|
20230629,112900,11702010,2810,2810,2810,2810,0
|
||
|
|
20230629,112800,11702010,2810,2810,2810,2810,0
|
||
|
|
20230629,112700,11702010,2810,2810,2810,2810,0
|
||
|
|
20230629,112600,11702010,2810,2810,2810,2810,0
|
||
|
|
20230629,112500,11702010,2810,2810,2810,2810,0
|
||
|
|
20230629,112400,11702010,2810,2805,2810,2805,4
|
||
|
|
20230629,112300,11690775,2810,2810,2810,2810,0
|
||
|
|
20230629,112200,11690775,2810,2810,2810,2810,0
|
||
|
|
20230629,112100,11690775,2810,2795,2810,2790,31
|
||
|
|
20230629,112000,11604210,2795,2795,2795,2795,0
|
||
|
|
20230629,111900,11604210,2795,2795,2795,2795,1
|
||
|
|
20230629,111800,11601415,2790,2790,2790,2790,0
|
||
|
|
20230629,111700,11601415,2790,2790,2790,2790,0
|
||
|
|
20230629,111600,11601415,2790,2790,2790,2790,0
|
||
|
|
20230629,111500,11601415,2790,2790,2790,2790,0
|
||
|
|
20230629,111400,11601415,2790,2790,2790,2790,0
|
||
|
|
20230629,111300,11601415,2790,2790,2790,2790,0
|
||
|
|
20230629,111200,11601415,2790,2790,2790,2790,35
|
||
|
|
20230629,111100,11503765,2795,2795,2795,2795,0
|
||
|
|
20230629,111000,11503765,2795,2800,2800,2795,188
|
||
|
|
20230629,110900,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,110800,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,110700,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,110600,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,110500,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,110400,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,110300,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,110200,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,110100,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,110000,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,105900,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,105800,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,105700,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,105600,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,105500,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,105400,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,105300,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,105200,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,105100,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,105000,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,104900,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,104800,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,104700,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,104600,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,104500,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,104400,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,104300,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,104200,10978265,2815,2815,2815,2815,0
|
||
|
|
20230629,104100,10978265,2815,2815,2815,2815,14
|
||
|
|
20230629,104000,10938855,2815,2815,2815,2815,124
|
||
|
|
20230629,103900,10589795,2815,2815,2815,2815,0
|
||
|
|
20230629,103800,10589795,2815,2815,2815,2815,0
|
||
|
|
20230629,103700,10589795,2815,2805,2815,2805,11
|
||
|
|
20230629,103600,10558860,2800,2800,2800,2800,0
|
||
|
|
20230629,103500,10558860,2800,2800,2800,2800,71
|
||
|
|
20230629,103400,10360060,2800,2800,2800,2800,0
|
||
|
|
20230629,103300,10360060,2800,2800,2800,2800,29
|
||
|
|
20230629,103200,10278860,2805,2805,2805,2805,0
|
||
|
|
20230629,103100,10278860,2805,2805,2805,2805,0
|
||
|
|
20230629,103000,10278860,2805,2810,2810,2805,15
|
||
|
|
20230629,102900,10236765,2810,2810,2810,2810,10
|
||
|
|
20230629,102800,10208665,2815,2815,2815,2815,0
|
||
|
|
20230629,102700,10208665,2815,2815,2815,2815,0
|
||
|
|
20230629,102600,10208665,2815,2820,2820,2815,9
|
||
|
|
20230629,102500,10183315,2820,2820,2820,2820,0
|
||
|
|
20230629,102400,10183315,2820,2820,2820,2820,0
|
||
|
|
20230629,102300,10183315,2820,2820,2820,2820,0
|
||
|
|
20230629,102200,10183315,2820,2820,2820,2820,0
|
||
|
|
20230629,102100,10183315,2820,2820,2820,2820,0
|
||
|
|
20230629,102000,10183315,2820,2820,2820,2820,0
|
||
|
|
20230629,101900,10183315,2820,2820,2820,2820,0
|
||
|
|
20230629,101800,10183315,2820,2820,2820,2820,0
|
||
|
|
20230629,101700,10183315,2820,2820,2820,2820,2
|
||
|
|
20230629,101600,10177675,2820,2820,2820,2820,1
|
||
|
|
20230629,101500,10174855,2825,2825,2825,2825,0
|
||
|
|
20230629,101400,10174855,2825,2825,2825,2825,10
|
||
|
|
20230629,101300,10146605,2830,2830,2830,2830,0
|
||
|
|
20230629,101200,10146605,2830,2830,2830,2830,64
|
||
|
|
20230629,101100,9965485,2825,2820,2825,2820,104
|
||
|
|
20230629,101000,9671740,2825,2840,2840,2825,53
|
||
|
|
20230629,100900,9522000,2850,2800,2850,2800,730
|
||
|
|
20230629,100800,7473595,2795,2795,2795,2795,0
|
||
|
|
20230629,100700,7473595,2795,2795,2795,2795,0
|
||
|
|
20230629,100600,7473595,2795,2795,2795,2795,0
|
||
|
|
20230629,100500,7473595,2795,2795,2795,2795,0
|
||
|
|
20230629,100400,7473595,2795,2795,2795,2795,0
|
||
|
|
20230629,100300,7473595,2795,2795,2795,2795,0
|
||
|
|
20230629,100200,7473595,2795,2795,2795,2795,0
|
||
|
|
20230629,100100,7473595,2795,2795,2795,2795,2
|
||
|
|
20230629,100000,7468005,2795,2795,2795,2795,1
|
||
|
|
20230629,095900,7465210,2800,2795,2800,2795,38
|
||
|
|
20230629,095800,7358905,2795,2795,2795,2795,0
|
||
|
|
20230629,095700,7358905,2795,2795,2795,2795,1
|
||
|
|
20230629,095600,7356110,2795,2795,2795,2795,0
|
||
|
|
20230629,095500,7356110,2795,2795,2795,2795,10
|
||
|
|
20230629,095400,7328160,2800,2800,2800,2800,2
|
||
|
|
20230629,095300,7322560,2800,2800,2800,2800,0
|
||
|
|
20230629,095200,7322560,2800,2800,2800,2800,1
|
||
|
|
20230629,095100,7319760,2800,2800,2800,2800,1
|
||
|
|
20230629,095000,7316960,2800,2800,2800,2800,0
|
||
|
|
20230629,094900,7316960,2800,2800,2800,2800,1
|
||
|
|
20230629,094800,7314160,2800,2800,2800,2800,1
|
||
|
|
20230629,094700,7311360,2800,2800,2800,2800,0
|
||
|
|
20230629,094600,7311360,2800,2800,2800,2800,1
|
||
|
|
20230629,094500,7308560,2800,2800,2800,2800,0
|
||
|
|
20230629,094400,7308560,2800,2800,2800,2800,1
|
||
|
|
20230629,094300,7305760,2795,2800,2800,2795,1981
|
||
|
|
20230629,094200,1768860,2800,2800,2800,2800,0
|
||
|
|
20230629,094100,1768860,2800,2800,2800,2800,1
|
||
|
|
20230629,094000,1766060,2795,2795,2795,2795,14
|
||
|
|
20230629,093900,1726930,2795,2795,2795,2795,0
|
||
|
|
20230629,093800,1726930,2795,2795,2795,2795,1
|
||
|
|
20230629,093700,1724135,2795,2790,2795,2790,108
|
||
|
|
20230629,093600,1422710,2790,2790,2790,2790,0
|
||
|
|
20230629,093500,1422710,2790,2790,2790,2790,1
|
||
|
|
20230629,093400,1419920,2790,2790,2790,2790,1
|
||
|
|
20230629,093300,1417130,2790,2790,2790,2790,0
|
||
|
|
20230629,093200,1417130,2790,2790,2790,2790,1
|
||
|
|
20230629,093100,1414340,2790,2790,2790,2790,0
|
||
|
|
20230629,093000,1414340,2790,2790,2790,2790,1
|
||
|
|
20230629,092900,1411550,2790,2790,2790,2790,1
|
||
|
|
20230629,092800,1408760,2790,2790,2790,2790,0
|
||
|
|
20230629,092700,1408760,2790,2790,2790,2790,1
|
||
|
|
20230629,092600,1405970,2790,2790,2790,2790,1
|
||
|
|
20230629,092500,1403180,2785,2785,2785,2785,100
|
||
|
|
20230629,092400,1124680,2790,2790,2790,2790,1
|
||
|
|
20230629,092300,1121890,2790,2790,2790,2790,1
|
||
|
|
20230629,092200,1119100,2790,2790,2790,2790,1
|
||
|
|
20230629,092100,1116310,2790,2790,2790,2790,16
|
||
|
|
20230629,092000,1071670,2790,2790,2790,2790,0
|
||
|
|
20230629,091900,1071670,2790,2790,2790,2790,1
|
||
|
|
20230629,091800,1068880,2790,2790,2790,2790,1
|
||
|
|
20230629,091700,1066090,2790,2790,2790,2790,0
|
||
|
|
20230629,091600,1066090,2790,2790,2790,2790,1
|
||
|
|
20230629,091500,1063300,2790,2790,2790,2790,1
|
||
|
|
20230629,091400,1060510,2790,2790,2790,2790,0
|
||
|
|
20230629,091300,1060510,2790,2785,2790,2785,21
|
||
|
|
20230629,091200,1002020,2790,2790,2790,2790,1
|
||
|
|
20230629,091100,999230,2790,2790,2790,2790,0
|
||
|
|
20230629,091000,999230,2790,2790,2790,2790,1
|
||
|
|
20230629,090900,996440,2790,2790,2790,2790,1
|
||
|
|
20230629,090800,993650,2790,2790,2790,2790,0
|
||
|
|
20230629,090700,993650,2790,2790,2790,2790,1
|
||
|
|
20230629,090600,990860,2790,2790,2790,2790,0
|
||
|
|
20230629,090500,990860,2790,2790,2790,2790,1
|
||
|
|
20230629,090400,988070,2790,2790,2790,2790,1
|
||
|
|
20230629,090300,985280,2790,2790,2790,2790,80
|
||
|
|
20230629,090200,762080,2790,2790,2790,2790,5
|
||
|
|
20230629,090100,748130,2780,2780,2780,2780,0
|
||
|
|
20230629,090000,748130,2780,2770,2780,2770,270
|