615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230612,191200,15327340,3940,3940,3940,3940,238
|
||
|
|
20230612,191100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,191000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,190900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,190800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,190700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,190600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,190500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,190400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,190300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,190200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,190100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,190000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,185900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,185800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,185700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,185600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,185500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,185400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,185300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,185200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,185100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,185000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,184900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,184800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,184700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,184600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,184500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,184400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,184300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,184200,15327340,3940,3940,3940,3940,238
|
||
|
|
20230612,184100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,184000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,183900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,183800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,183700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,183600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,183500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,183400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,183300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,183200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,183100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,183000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,182900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,182800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,182700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,182600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,182500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,182400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,182300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,182200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,182100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,182000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,181900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,181800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,181700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,181600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,181500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,181400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,181300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,181200,15327340,3940,3940,3940,3940,238
|
||
|
|
20230612,181100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,181000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,180900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,180800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,180700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,180600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,180500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,180400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,180300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,180200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,180100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,180000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,175900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,175800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,175700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,175600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,175500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,175400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,175300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,175200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,175100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,175000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,174900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,174800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,174700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,174600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,174500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,174400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,174300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,174200,15327340,3940,3940,3940,3940,238
|
||
|
|
20230612,174100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,174000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,173900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,173800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,173700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,173600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,173500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,173400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,173300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,173200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,173100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,173000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,172900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,172800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,172700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,172600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,172500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,172400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,172300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,172200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,172100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,172000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,171900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,171800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,171700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,171600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,171500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,171400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,171300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,171200,15327340,3940,3940,3940,3940,238
|
||
|
|
20230612,171100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,171000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,170900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,170800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,170700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,170600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,170500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,170400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,170300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,170200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,170100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,170000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,165900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,165800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,165700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,165600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,165500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,165400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,165300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,165200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,165100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,165000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,164900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,164800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,164700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,164600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,164500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,164400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,164300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,164200,15327340,3940,3940,3940,3940,238
|
||
|
|
20230612,164100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,164000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,163900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,163800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,163700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,163600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,163500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,163400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,163300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,163200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,163100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,163000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,162900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,162800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,162700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,162600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,162500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,162400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,162300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,162200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,162100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,162000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,161900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,161800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,161700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,161600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,161500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,161400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,161300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,161200,15327340,3940,3940,3940,3940,238
|
||
|
|
20230612,161100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,161000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,160900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,160800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,160700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,160600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,160500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,160400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,160300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,160200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,160100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,160000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,155900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,155800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,155700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,155600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,155500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,155400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,155300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,155200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,155100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,155000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,154900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,154800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,154700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,154600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,154500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,154400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,154300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,154200,15327340,3940,3940,3940,3940,238
|
||
|
|
20230612,154100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,154000,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,153900,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,153800,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,153700,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,153600,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,153500,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,153400,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,153300,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,153200,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,153100,15327340,3940,3940,3940,3940,0
|
||
|
|
20230612,153000,15327340,3940,3940,3940,3940,238
|
||
|
|
20230612,152900,14389620,3890,3890,3890,3890,0
|
||
|
|
20230612,152800,14389620,3890,3890,3890,3890,0
|
||
|
|
20230612,152700,14389620,3890,3890,3890,3890,0
|
||
|
|
20230612,152600,14389620,3890,3890,3890,3890,0
|
||
|
|
20230612,152500,14389620,3890,3890,3890,3890,0
|
||
|
|
20230612,152400,14389620,3890,3890,3890,3890,0
|
||
|
|
20230612,152300,14389620,3890,3890,3890,3890,0
|
||
|
|
20230612,152200,14389620,3890,3890,3890,3890,0
|
||
|
|
20230612,152100,14389620,3890,3890,3890,3890,0
|
||
|
|
20230612,152000,14389620,3890,3890,3890,3890,0
|
||
|
|
20230612,151900,14389620,3890,3895,3895,3890,3
|
||
|
|
20230612,151800,14377940,3940,3940,3940,3940,0
|
||
|
|
20230612,151700,14377940,3940,3940,3940,3940,3
|
||
|
|
20230612,151600,14366120,3940,3940,3940,3940,0
|
||
|
|
20230612,151500,14366120,3940,3940,3940,3940,0
|
||
|
|
20230612,151400,14366120,3940,3940,3940,3940,0
|
||
|
|
20230612,151300,14366120,3940,3940,3940,3940,0
|
||
|
|
20230612,151200,14366120,3940,3895,3940,3895,9
|
||
|
|
20230612,151100,14330870,3880,3885,3940,3880,23
|
||
|
|
20230612,151000,14240970,3880,3940,3940,3880,25
|
||
|
|
20230612,150900,14142915,3880,3940,3940,3880,52
|
||
|
|
20230612,150800,13939395,3940,3940,3940,3940,90
|
||
|
|
20230612,150700,13584795,3940,3940,3940,3940,65
|
||
|
|
20230612,150600,13328695,3940,3940,3940,3940,0
|
||
|
|
20230612,150500,13328695,3940,3940,3940,3940,0
|
||
|
|
20230612,150400,13328695,3940,3940,3940,3940,0
|
||
|
|
20230612,150300,13328695,3940,3940,3940,3940,0
|
||
|
|
20230612,150200,13328695,3940,3940,3940,3940,0
|
||
|
|
20230612,150100,13328695,3940,3940,3940,3940,0
|
||
|
|
20230612,150000,13328695,3940,3940,3940,3940,0
|
||
|
|
20230612,145900,13328695,3940,3940,3940,3940,0
|
||
|
|
20230612,145800,13328695,3940,3940,3940,3940,1
|
||
|
|
20230612,145700,13324755,3940,3940,3940,3940,0
|
||
|
|
20230612,145600,13324755,3940,3940,3940,3940,0
|
||
|
|
20230612,145500,13324755,3940,3940,3940,3940,4
|
||
|
|
20230612,145400,13308995,3945,3945,3945,3945,0
|
||
|
|
20230612,145300,13308995,3945,3945,3945,3945,0
|
||
|
|
20230612,145200,13308995,3945,3945,3945,3945,0
|
||
|
|
20230612,145100,13308995,3945,3945,3945,3945,1
|
||
|
|
20230612,145000,13305050,3885,3910,3910,3885,61
|
||
|
|
20230612,144900,13068040,3880,3950,3950,3880,54
|
||
|
|
20230612,144800,12856505,3905,3905,3905,3905,1
|
||
|
|
20230612,144700,12852600,3950,3950,3950,3950,0
|
||
|
|
20230612,144600,12852600,3950,3950,3950,3950,0
|
||
|
|
20230612,144500,12852600,3950,3950,3950,3950,0
|
||
|
|
20230612,144400,12852600,3950,3950,3950,3950,0
|
||
|
|
20230612,144300,12852600,3950,3950,3950,3950,0
|
||
|
|
20230612,144200,12852600,3950,3950,3950,3950,0
|
||
|
|
20230612,144100,12852600,3950,3950,3950,3950,0
|
||
|
|
20230612,144000,12852600,3950,3950,3950,3950,0
|
||
|
|
20230612,143900,12852600,3950,3950,3950,3950,49
|
||
|
|
20230612,143800,12659050,3945,3945,3945,3945,0
|
||
|
|
20230612,143700,12659050,3945,3945,3945,3945,0
|
||
|
|
20230612,143600,12659050,3945,3945,3945,3945,0
|
||
|
|
20230612,143500,12659050,3945,3945,3945,3945,14
|
||
|
|
20230612,143400,12603820,3945,3940,3945,3940,2
|
||
|
|
20230612,143300,12595935,3940,3940,3940,3940,0
|
||
|
|
20230612,143200,12595935,3940,3940,3940,3940,0
|
||
|
|
20230612,143100,12595935,3940,3940,3940,3940,0
|
||
|
|
20230612,143000,12595935,3940,3940,3940,3940,1
|
||
|
|
20230612,142900,12591995,3940,3940,3940,3940,0
|
||
|
|
20230612,142800,12591995,3940,3940,3940,3940,0
|
||
|
|
20230612,142700,12591995,3940,3940,3940,3940,0
|
||
|
|
20230612,142600,12591995,3940,3940,3940,3940,0
|
||
|
|
20230612,142500,12591995,3940,3940,3940,3940,5
|
||
|
|
20230612,142400,12572295,3940,3940,3940,3940,0
|
||
|
|
20230612,142300,12572295,3940,3940,3940,3940,5
|
||
|
|
20230612,142200,12552595,3945,3945,3945,3945,0
|
||
|
|
20230612,142100,12552595,3945,3945,3945,3945,0
|
||
|
|
20230612,142000,12552595,3945,3945,3945,3945,0
|
||
|
|
20230612,141900,12552595,3945,3945,3945,3945,0
|
||
|
|
20230612,141800,12552595,3945,3945,3945,3945,1
|
||
|
|
20230612,141700,12548650,3840,3940,3950,3840,63
|
||
|
|
20230612,141600,12302480,3940,3940,3940,3940,0
|
||
|
|
20230612,141500,12302480,3940,3940,3940,3940,11
|
||
|
|
20230612,141400,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,141300,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,141200,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,141100,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,141000,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,140900,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,140800,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,140700,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,140600,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,140500,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,140400,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,140300,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,140200,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,140100,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,140000,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,135900,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,135800,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,135700,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,135600,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,135500,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,135400,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,135300,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,135200,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,135100,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,135000,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,134900,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,134800,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,134700,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,134600,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,134500,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,134400,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,134300,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,134200,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,134100,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,134000,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,133900,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,133800,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,133700,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,133600,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,133500,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,133400,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,133300,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,133200,12259140,3940,3940,3940,3940,0
|
||
|
|
20230612,133100,12259140,3940,3940,3940,3940,1
|
||
|
|
20230612,133000,12255200,3940,3940,3940,3940,0
|
||
|
|
20230612,132900,12255200,3940,3940,3940,3940,0
|
||
|
|
20230612,132800,12255200,3940,3940,3940,3940,0
|
||
|
|
20230612,132700,12255200,3940,3940,3940,3940,0
|
||
|
|
20230612,132600,12255200,3940,3940,3940,3940,0
|
||
|
|
20230612,132500,12255200,3940,3940,3940,3940,0
|
||
|
|
20230612,132400,12255200,3940,3940,3940,3940,0
|
||
|
|
20230612,132300,12255200,3940,3940,3940,3940,0
|
||
|
|
20230612,132200,12255200,3940,3940,3940,3940,0
|
||
|
|
20230612,132100,12255200,3940,3940,3940,3940,0
|
||
|
|
20230612,132000,12255200,3940,3940,3940,3940,5
|
||
|
|
20230612,131900,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,131800,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,131700,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,131600,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,131500,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,131400,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,131300,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,131200,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,131100,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,131000,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,130900,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,130800,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,130700,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,130600,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,130500,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,130400,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,130300,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,130200,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,130100,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,130000,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,125900,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,125800,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,125700,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,125600,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,125500,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,125400,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,125300,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,125200,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,125100,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,125000,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,124900,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,124800,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,124700,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,124600,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,124500,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,124400,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,124300,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,124200,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,124100,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,124000,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,123900,12235500,3945,3945,3945,3945,0
|
||
|
|
20230612,123800,12235500,3945,3945,3945,3945,7
|
||
|
|
20230612,123700,12207885,3945,3945,3945,3945,10
|
||
|
|
20230612,123600,12168435,3950,3950,3950,3950,1
|
||
|
|
20230612,123500,12164485,3820,3905,3905,3820,1000
|
||
|
|
20230612,123400,8320020,3950,3950,3950,3950,0
|
||
|
|
20230612,123300,8320020,3950,3950,3950,3950,0
|
||
|
|
20230612,123200,8320020,3950,3950,3950,3950,0
|
||
|
|
20230612,123100,8320020,3950,3950,3950,3950,0
|
||
|
|
20230612,123000,8320020,3950,3950,3950,3950,0
|
||
|
|
20230612,122900,8320020,3950,3950,3950,3950,0
|
||
|
|
20230612,122800,8320020,3950,3950,3950,3950,0
|
||
|
|
20230612,122700,8320020,3950,3950,3950,3950,1
|
||
|
|
20230612,122600,8316070,3950,3950,3950,3950,0
|
||
|
|
20230612,122500,8316070,3950,3950,3950,3950,13
|
||
|
|
20230612,122400,8264720,3950,3950,3950,3950,1
|
||
|
|
20230612,122300,8260770,3900,3900,3900,3900,0
|
||
|
|
20230612,122200,8260770,3900,3900,3900,3900,0
|
||
|
|
20230612,122100,8260770,3900,3900,3900,3900,0
|
||
|
|
20230612,122000,8260770,3900,3900,3900,3900,0
|
||
|
|
20230612,121900,8260770,3900,3900,3900,3900,0
|
||
|
|
20230612,121800,8260770,3900,3900,3900,3900,0
|
||
|
|
20230612,121700,8260770,3900,3900,3900,3900,17
|
||
|
|
20230612,121600,8194470,3900,3900,3900,3900,0
|
||
|
|
20230612,121500,8194470,3900,3900,3900,3900,0
|
||
|
|
20230612,121400,8194470,3900,3900,3900,3900,3
|
||
|
|
20230612,121300,8182770,3900,3900,3900,3900,0
|
||
|
|
20230612,121200,8182770,3900,3900,3900,3900,0
|
||
|
|
20230612,121100,8182770,3900,3900,3900,3900,1
|
||
|
|
20230612,121000,8178870,3900,3900,3900,3900,0
|
||
|
|
20230612,120900,8178870,3900,3900,3900,3900,0
|
||
|
|
20230612,120800,8178870,3900,3900,3900,3900,0
|
||
|
|
20230612,120700,8178870,3900,3900,3900,3900,0
|
||
|
|
20230612,120600,8178870,3900,3900,3900,3900,0
|
||
|
|
20230612,120500,8178870,3900,3900,3900,3900,1
|
||
|
|
20230612,120400,8174970,3900,3900,3900,3900,1
|
||
|
|
20230612,120300,8171070,3885,3885,3885,3885,0
|
||
|
|
20230612,120200,8171070,3885,3885,3885,3885,0
|
||
|
|
20230612,120100,8171070,3885,3885,3885,3885,0
|
||
|
|
20230612,120000,8171070,3885,3885,3885,3885,0
|
||
|
|
20230612,115900,8171070,3885,3885,3885,3885,0
|
||
|
|
20230612,115800,8171070,3885,3885,3885,3885,0
|
||
|
|
20230612,115700,8171070,3885,3885,3885,3885,0
|
||
|
|
20230612,115600,8171070,3885,3885,3885,3885,0
|
||
|
|
20230612,115500,8171070,3885,3915,3915,3885,355
|
||
|
|
20230612,115400,6785105,3915,3915,3915,3915,2
|
||
|
|
20230612,115300,6777275,3915,3915,3915,3915,0
|
||
|
|
20230612,115200,6777275,3915,3915,3915,3915,0
|
||
|
|
20230612,115100,6777275,3915,3915,3915,3915,0
|
||
|
|
20230612,115000,6777275,3915,3915,3915,3915,0
|
||
|
|
20230612,114900,6777275,3915,3915,3915,3915,0
|
||
|
|
20230612,114800,6777275,3915,3915,3915,3915,0
|
||
|
|
20230612,114700,6777275,3915,3915,3915,3915,0
|
||
|
|
20230612,114600,6777275,3915,3915,3915,3915,0
|
||
|
|
20230612,114500,6777275,3915,3915,3915,3915,1
|
||
|
|
20230612,114400,6773360,3950,3950,3950,3950,0
|
||
|
|
20230612,114300,6773360,3950,3950,3950,3950,0
|
||
|
|
20230612,114200,6773360,3950,3950,3950,3950,0
|
||
|
|
20230612,114100,6773360,3950,3950,3950,3950,0
|
||
|
|
20230612,114000,6773360,3950,3950,3950,3950,0
|
||
|
|
20230612,113900,6773360,3950,3950,3950,3950,0
|
||
|
|
20230612,113800,6773360,3950,3950,3950,3950,0
|
||
|
|
20230612,113700,6773360,3950,3950,3950,3950,0
|
||
|
|
20230612,113600,6773360,3950,3950,3950,3950,0
|
||
|
|
20230612,113500,6773360,3950,3950,3950,3950,2
|
||
|
|
20230612,113400,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,113300,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,113200,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,113100,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,113000,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,112900,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,112800,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,112700,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,112600,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,112500,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,112400,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,112300,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,112200,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,112100,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,112000,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,111900,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,111800,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,111700,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,111600,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,111500,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,111400,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,111300,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,111200,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,111100,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,111000,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,110900,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,110800,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,110700,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,110600,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,110500,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,110400,6765460,3960,3960,3960,3960,0
|
||
|
|
20230612,110300,6765460,3960,3960,3960,3960,190
|
||
|
|
20230612,110200,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,110100,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,110000,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,105900,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,105800,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,105700,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,105600,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,105500,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,105400,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,105300,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,105200,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,105100,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,105000,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,104900,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,104800,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,104700,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,104600,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,104500,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,104400,6013060,3960,3960,3960,3960,0
|
||
|
|
20230612,104300,6013060,3960,3960,3960,3960,87
|
||
|
|
20230612,104200,5668540,3930,3930,3930,3930,0
|
||
|
|
20230612,104100,5668540,3930,3930,3930,3930,0
|
||
|
|
20230612,104000,5668540,3930,3930,3930,3930,0
|
||
|
|
20230612,103900,5668540,3930,3930,3930,3930,380
|
||
|
|
20230612,103800,4175140,3930,3930,3930,3930,0
|
||
|
|
20230612,103700,4175140,3930,3930,3930,3930,0
|
||
|
|
20230612,103600,4175140,3930,3915,3930,3915,2
|
||
|
|
20230612,103500,4167295,3915,3915,3915,3915,0
|
||
|
|
20230612,103400,4167295,3915,3905,3915,3905,10
|
||
|
|
20230612,103300,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,103200,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,103100,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,103000,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,102900,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,102800,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,102700,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,102600,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,102500,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,102400,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,102300,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,102200,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,102100,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,102000,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,101900,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,101800,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,101700,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,101600,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,101500,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,101400,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,101300,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,101200,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,101100,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,101000,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,100900,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,100800,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,100700,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,100600,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,100500,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,100400,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,100300,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,100200,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,100100,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,100000,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,095900,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,095800,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,095700,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,095600,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,095500,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,095400,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,095300,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,095200,4128190,3930,3930,3930,3930,0
|
||
|
|
20230612,095100,4128190,3930,3930,3930,3930,1
|
||
|
|
20230612,095000,4124260,3895,3895,3895,3895,0
|
||
|
|
20230612,094900,4124260,3895,3895,3895,3895,0
|
||
|
|
20230612,094800,4124260,3895,3895,3895,3895,0
|
||
|
|
20230612,094700,4124260,3895,3895,3895,3895,1
|
||
|
|
20230612,094600,4120365,3890,3890,3890,3890,0
|
||
|
|
20230612,094500,4120365,3890,3890,3890,3890,0
|
||
|
|
20230612,094400,4120365,3890,3920,3920,3890,260
|
||
|
|
20230612,094300,3107690,3970,3970,3970,3970,0
|
||
|
|
20230612,094200,3107690,3970,3970,3970,3970,0
|
||
|
|
20230612,094100,3107690,3970,3970,3970,3970,0
|
||
|
|
20230612,094000,3107690,3970,3970,3970,3970,0
|
||
|
|
20230612,093900,3107690,3970,3970,3970,3970,0
|
||
|
|
20230612,093800,3107690,3970,3970,3970,3970,0
|
||
|
|
20230612,093700,3107690,3970,3970,3970,3970,0
|
||
|
|
20230612,093600,3107690,3970,3970,3970,3970,0
|
||
|
|
20230612,093500,3107690,3970,3970,3970,3970,3
|
||
|
|
20230612,093400,3095780,3975,3975,3975,3975,0
|
||
|
|
20230612,093300,3095780,3975,3975,3975,3975,0
|
||
|
|
20230612,093200,3095780,3975,3975,3975,3975,0
|
||
|
|
20230612,093100,3095780,3975,3975,3975,3975,1
|
||
|
|
20230612,093000,3091805,3915,3975,3975,3915,6
|
||
|
|
20230612,092900,3068255,3890,3970,3970,3890,130
|
||
|
|
20230612,092800,2557380,3970,3970,3970,3970,0
|
||
|
|
20230612,092700,2557380,3970,3970,3970,3970,0
|
||
|
|
20230612,092600,2557380,3970,3970,3970,3970,8
|
||
|
|
20230612,092500,2525620,3980,3980,3980,3980,0
|
||
|
|
20230612,092400,2525620,3980,3980,3980,3980,0
|
||
|
|
20230612,092300,2525620,3980,3980,3980,3980,0
|
||
|
|
20230612,092200,2525620,3980,3975,3980,3975,5
|
||
|
|
20230612,092100,2505740,3980,3980,3980,3980,0
|
||
|
|
20230612,092000,2505740,3980,3980,3980,3980,13
|
||
|
|
20230612,091900,2454000,3980,3980,3980,3980,0
|
||
|
|
20230612,091800,2454000,3980,3980,3980,3980,10
|
||
|
|
20230612,091700,2414200,3980,3980,3980,3980,1
|
||
|
|
20230612,091600,2410220,3945,3945,3945,3945,0
|
||
|
|
20230612,091500,2410220,3945,3945,3945,3945,0
|
||
|
|
20230612,091400,2410220,3945,3945,3945,3945,2
|
||
|
|
20230612,091300,2402330,3945,3945,3945,3945,5
|
||
|
|
20230612,091200,2382605,3985,3980,3985,3980,167
|
||
|
|
20230612,091100,1717165,3980,3980,3980,3980,1
|
||
|
|
20230612,091000,1713185,3980,3980,3980,3980,0
|
||
|
|
20230612,090900,1713185,3980,3980,3980,3980,0
|
||
|
|
20230612,090800,1713185,3980,3980,3980,3980,1
|
||
|
|
20230612,090700,1709205,3980,3980,3980,3980,72
|
||
|
|
20230612,090600,1422645,3985,3985,3985,3985,0
|
||
|
|
20230612,090500,1422645,3985,3985,3985,3985,0
|
||
|
|
20230612,090400,1422645,3985,3985,3985,3985,102
|
||
|
|
20230612,090300,1016175,3985,3985,3985,3985,0
|
||
|
|
20230612,090200,1016175,3985,3985,3985,3985,4
|
||
|
|
20230612,090100,1000235,3985,3985,3985,3985,0
|
||
|
|
20230612,090000,1000235,3985,3985,3985,3985,251
|