617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230615,191400,112763650,2040,2040,2040,2040,3255
|
||
|
|
20230615,191300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,191200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,191100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,191000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,190900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,190800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,190700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,190600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,190500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,190400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,190300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,190200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,190100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,190000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,185900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,185800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,185700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,185600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,185500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,185400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,185300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,185200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,185100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,185000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,184900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,184800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,184700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,184600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,184500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,184400,112763650,2040,2040,2040,2040,3255
|
||
|
|
20230615,184300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,184200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,184100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,184000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,183900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,183800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,183700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,183600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,183500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,183400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,183300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,183200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,183100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,183000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,182900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,182800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,182700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,182600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,182500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,182400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,182300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,182200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,182100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,182000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,181900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,181800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,181700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,181600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,181500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,181400,112763650,2040,2040,2040,2040,3255
|
||
|
|
20230615,181300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,181200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,181100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,181000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,180900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,180800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,180700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,180600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,180500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,180400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,180300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,180200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,180100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,180000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,175900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,175800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,175700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,175600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,175500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,175400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,175300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,175200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,175100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,175000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,174900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,174800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,174700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,174600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,174500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,174400,112763650,2040,2040,2040,2040,3255
|
||
|
|
20230615,174300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,174200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,174100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,174000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,173900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,173800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,173700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,173600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,173500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,173400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,173300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,173200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,173100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,173000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,172900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,172800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,172700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,172600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,172500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,172400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,172300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,172200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,172100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,172000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,171900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,171800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,171700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,171600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,171500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,171400,112763650,2040,2040,2040,2040,3255
|
||
|
|
20230615,171300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,171200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,171100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,171000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,170900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,170800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,170700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,170600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,170500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,170400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,170300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,170200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,170100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,170000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,165900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,165800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,165700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,165600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,165500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,165400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,165300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,165200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,165100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,165000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,164900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,164800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,164700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,164600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,164500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,164400,112763650,2040,2040,2040,2040,3255
|
||
|
|
20230615,164300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,164200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,164100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,164000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,163900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,163800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,163700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,163600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,163500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,163400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,163300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,163200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,163100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,163000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,162900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,162800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,162700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,162600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,162500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,162400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,162300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,162200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,162100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,162000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,161900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,161800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,161700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,161600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,161500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,161400,112763650,2040,2040,2040,2040,3255
|
||
|
|
20230615,161300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,161200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,161100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,161000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,160900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,160800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,160700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,160600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,160500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,160400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,160300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,160200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,160100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,160000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,155900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,155800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,155700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,155600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,155500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,155400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,155300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,155200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,155100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,155000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,154900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,154800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,154700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,154600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,154500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,154400,112763650,2040,2040,2040,2040,3255
|
||
|
|
20230615,154300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,154200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,154100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,154000,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,153900,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,153800,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,153700,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,153600,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,153500,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,153400,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,153300,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,153200,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,153100,112763650,2040,2040,2040,2040,0
|
||
|
|
20230615,153000,112763650,2040,2040,2040,2040,3255
|
||
|
|
20230615,152900,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,152800,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,152700,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,152600,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,152500,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,152400,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,152300,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,152200,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,152100,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,152000,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,151900,106123450,2050,2050,2050,2050,0
|
||
|
|
20230615,151800,106123450,2050,2050,2050,2050,1
|
||
|
|
20230615,151700,106121400,2060,2040,2060,2040,14
|
||
|
|
20230615,151600,106092720,2040,2040,2040,2040,0
|
||
|
|
20230615,151500,106092720,2040,2045,2045,2040,1200
|
||
|
|
20230615,151400,103639775,2060,2060,2060,2060,60
|
||
|
|
20230615,151300,103516175,2060,2060,2060,2060,0
|
||
|
|
20230615,151200,103516175,2060,2060,2060,2060,0
|
||
|
|
20230615,151100,103516175,2060,2060,2060,2060,0
|
||
|
|
20230615,151000,103516175,2060,2060,2060,2060,16
|
||
|
|
20230615,150900,103483215,2060,2060,2060,2060,1
|
||
|
|
20230615,150800,103481155,2060,2050,2060,2050,1463
|
||
|
|
20230615,150700,100469240,2050,2050,2050,2050,50
|
||
|
|
20230615,150600,100366740,2050,2050,2050,2050,10
|
||
|
|
20230615,150500,100346240,2050,2050,2050,2050,0
|
||
|
|
20230615,150400,100346240,2050,2050,2050,2050,0
|
||
|
|
20230615,150300,100346240,2050,2050,2050,2050,90
|
||
|
|
20230615,150200,100161740,2050,2050,2050,2050,0
|
||
|
|
20230615,150100,100161740,2050,2050,2050,2050,0
|
||
|
|
20230615,150000,100161740,2050,2045,2050,2045,18
|
||
|
|
20230615,145900,100124845,2045,2050,2050,2045,300
|
||
|
|
20230615,145800,99510585,2050,2050,2050,2050,48
|
||
|
|
20230615,145700,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,145600,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,145500,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,145400,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,145300,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,145200,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,145100,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,145000,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,144900,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,144800,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,144700,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,144600,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,144500,99412185,2050,2050,2050,2050,0
|
||
|
|
20230615,144400,99412185,2050,2050,2050,2050,1118
|
||
|
|
20230615,144300,97120285,2050,2050,2050,2050,4
|
||
|
|
20230615,144200,97112085,2045,2045,2045,2045,0
|
||
|
|
20230615,144100,97112085,2045,2045,2045,2045,0
|
||
|
|
20230615,144000,97112085,2045,2045,2045,2045,0
|
||
|
|
20230615,143900,97112085,2045,2045,2045,2045,0
|
||
|
|
20230615,143800,97112085,2045,2045,2045,2045,0
|
||
|
|
20230615,143700,97112085,2045,2045,2045,2045,0
|
||
|
|
20230615,143600,97112085,2045,2045,2045,2045,0
|
||
|
|
20230615,143500,97112085,2045,2045,2045,2045,1200
|
||
|
|
20230615,143400,94658085,2045,2045,2045,2045,280
|
||
|
|
20230615,143300,94085485,2045,2045,2045,2045,0
|
||
|
|
20230615,143200,94085485,2045,2045,2045,2045,0
|
||
|
|
20230615,143100,94085485,2045,2045,2045,2045,0
|
||
|
|
20230615,143000,94085485,2045,2045,2045,2045,0
|
||
|
|
20230615,142900,94085485,2045,2045,2045,2045,0
|
||
|
|
20230615,142800,94085485,2045,2045,2045,2045,105
|
||
|
|
20230615,142700,93870760,2050,2050,2050,2050,0
|
||
|
|
20230615,142600,93870760,2050,2050,2050,2050,0
|
||
|
|
20230615,142500,93870760,2050,2050,2050,2050,0
|
||
|
|
20230615,142400,93870760,2050,2050,2050,2050,0
|
||
|
|
20230615,142300,93870760,2050,2050,2050,2050,0
|
||
|
|
20230615,142200,93870760,2050,2050,2050,2050,0
|
||
|
|
20230615,142100,93870760,2050,2050,2050,2050,0
|
||
|
|
20230615,142000,93870760,2050,2050,2050,2050,1
|
||
|
|
20230615,141900,93868710,2050,2050,2050,2050,0
|
||
|
|
20230615,141800,93868710,2050,2050,2050,2050,3
|
||
|
|
20230615,141700,93862560,2045,2045,2045,2045,0
|
||
|
|
20230615,141600,93862560,2045,2045,2045,2045,0
|
||
|
|
20230615,141500,93862560,2045,2045,2045,2045,0
|
||
|
|
20230615,141400,93862560,2045,2045,2045,2045,0
|
||
|
|
20230615,141300,93862560,2045,2045,2045,2045,0
|
||
|
|
20230615,141200,93862560,2045,2045,2045,2045,0
|
||
|
|
20230615,141100,93862560,2045,2045,2045,2045,0
|
||
|
|
20230615,141000,93862560,2045,2045,2045,2045,0
|
||
|
|
20230615,140900,93862560,2045,2045,2045,2045,0
|
||
|
|
20230615,140800,93862560,2045,2045,2045,2045,1
|
||
|
|
20230615,140700,93860515,2045,2045,2045,2045,0
|
||
|
|
20230615,140600,93860515,2045,2045,2045,2045,0
|
||
|
|
20230615,140500,93860515,2045,2045,2045,2045,0
|
||
|
|
20230615,140400,93860515,2045,2045,2045,2045,10
|
||
|
|
20230615,140300,93840065,2045,2045,2045,2045,0
|
||
|
|
20230615,140200,93840065,2045,2045,2045,2045,0
|
||
|
|
20230615,140100,93840065,2045,2045,2045,2045,28
|
||
|
|
20230615,140000,93782805,2045,2045,2045,2045,0
|
||
|
|
20230615,135900,93782805,2045,2045,2045,2045,0
|
||
|
|
20230615,135800,93782805,2045,2045,2045,2045,0
|
||
|
|
20230615,135700,93782805,2045,2045,2045,2045,17
|
||
|
|
20230615,135600,93748040,2045,2045,2045,2045,0
|
||
|
|
20230615,135500,93748040,2045,2045,2045,2045,0
|
||
|
|
20230615,135400,93748040,2045,2045,2045,2045,0
|
||
|
|
20230615,135300,93748040,2045,2045,2045,2045,5
|
||
|
|
20230615,135200,93737815,2045,2045,2045,2045,0
|
||
|
|
20230615,135100,93737815,2045,2045,2045,2045,0
|
||
|
|
20230615,135000,93737815,2045,2045,2045,2045,0
|
||
|
|
20230615,134900,93737815,2045,2045,2045,2045,0
|
||
|
|
20230615,134800,93737815,2045,2045,2045,2045,0
|
||
|
|
20230615,134700,93737815,2045,2045,2045,2045,0
|
||
|
|
20230615,134600,93737815,2045,2045,2045,2045,0
|
||
|
|
20230615,134500,93737815,2045,2045,2045,2045,1612
|
||
|
|
20230615,134400,90441275,2045,2045,2045,2045,1
|
||
|
|
20230615,134300,90439230,2035,2035,2035,2035,0
|
||
|
|
20230615,134200,90439230,2035,2035,2035,2035,0
|
||
|
|
20230615,134100,90439230,2035,2035,2035,2035,0
|
||
|
|
20230615,134000,90439230,2035,2035,2035,2035,0
|
||
|
|
20230615,133900,90439230,2035,2035,2035,2035,2000
|
||
|
|
20230615,133800,86369230,2035,2035,2035,2035,1623
|
||
|
|
20230615,133700,83066425,2035,2035,2035,2035,0
|
||
|
|
20230615,133600,83066425,2035,2035,2035,2035,0
|
||
|
|
20230615,133500,83066425,2035,2035,2035,2035,0
|
||
|
|
20230615,133400,83066425,2035,2035,2035,2035,87
|
||
|
|
20230615,133300,82889380,2035,2035,2035,2035,0
|
||
|
|
20230615,133200,82889380,2035,2035,2035,2035,0
|
||
|
|
20230615,133100,82889380,2035,2035,2035,2035,0
|
||
|
|
20230615,133000,82889380,2035,2035,2035,2035,2
|
||
|
|
20230615,132900,82885310,2055,2055,2055,2055,0
|
||
|
|
20230615,132800,82885310,2055,2055,2055,2055,1
|
||
|
|
20230615,132700,82883255,2055,2055,2055,2055,12
|
||
|
|
20230615,132600,82858595,2055,2055,2055,2055,0
|
||
|
|
20230615,132500,82858595,2055,2055,2055,2055,0
|
||
|
|
20230615,132400,82858595,2055,2035,2055,2035,480
|
||
|
|
20230615,132300,81881775,2035,2045,2045,2035,1000
|
||
|
|
20230615,132200,79843400,2045,2045,2045,2045,0
|
||
|
|
20230615,132100,79843400,2045,2045,2045,2045,700
|
||
|
|
20230615,132000,78411900,2045,2045,2045,2045,0
|
||
|
|
20230615,131900,78411900,2045,2045,2045,2045,0
|
||
|
|
20230615,131800,78411900,2045,2045,2045,2045,0
|
||
|
|
20230615,131700,78411900,2045,2045,2045,2045,0
|
||
|
|
20230615,131600,78411900,2045,2045,2045,2045,0
|
||
|
|
20230615,131500,78411900,2045,2050,2050,2045,698
|
||
|
|
20230615,131400,76981990,2050,2050,2050,2050,2
|
||
|
|
20230615,131300,76977890,2055,2055,2055,2055,0
|
||
|
|
20230615,131200,76977890,2055,2055,2055,2055,0
|
||
|
|
20230615,131100,76977890,2055,2055,2055,2055,2
|
||
|
|
20230615,131000,76973780,2055,2055,2055,2055,0
|
||
|
|
20230615,130900,76973780,2055,2055,2055,2055,8
|
||
|
|
20230615,130800,76957340,2050,2050,2050,2050,0
|
||
|
|
20230615,130700,76957340,2050,2050,2050,2050,0
|
||
|
|
20230615,130600,76957340,2050,2050,2050,2050,0
|
||
|
|
20230615,130500,76957340,2050,2050,2050,2050,0
|
||
|
|
20230615,130400,76957340,2050,2050,2050,2050,0
|
||
|
|
20230615,130300,76957340,2050,2050,2050,2050,0
|
||
|
|
20230615,130200,76957340,2050,2050,2050,2050,0
|
||
|
|
20230615,130100,76957340,2050,2050,2050,2050,0
|
||
|
|
20230615,130000,76957340,2050,2050,2050,2050,0
|
||
|
|
20230615,125900,76957340,2050,2050,2050,2050,17
|
||
|
|
20230615,125800,76922490,2055,2055,2055,2055,0
|
||
|
|
20230615,125700,76922490,2055,2055,2055,2055,1
|
||
|
|
20230615,125600,76920435,2055,2055,2055,2055,0
|
||
|
|
20230615,125500,76920435,2055,2055,2055,2055,23
|
||
|
|
20230615,125400,76873170,2050,2050,2050,2050,3
|
||
|
|
20230615,125300,76867020,2050,2045,2050,2045,542
|
||
|
|
20230615,125200,75758390,2045,2045,2045,2045,0
|
||
|
|
20230615,125100,75758390,2045,2045,2045,2045,0
|
||
|
|
20230615,125000,75758390,2045,2045,2045,2045,0
|
||
|
|
20230615,124900,75758390,2045,2045,2045,2045,0
|
||
|
|
20230615,124800,75758390,2045,2045,2045,2040,310
|
||
|
|
20230615,124700,75125190,2045,2045,2045,2045,0
|
||
|
|
20230615,124600,75125190,2045,2045,2045,2045,0
|
||
|
|
20230615,124500,75125190,2045,2045,2045,2045,0
|
||
|
|
20230615,124400,75125190,2045,2045,2045,2045,0
|
||
|
|
20230615,124300,75125190,2045,2045,2045,2045,100
|
||
|
|
20230615,124200,74920690,2045,2045,2045,2045,0
|
||
|
|
20230615,124100,74920690,2045,2045,2045,2045,0
|
||
|
|
20230615,124000,74920690,2045,2045,2045,2045,0
|
||
|
|
20230615,123900,74920690,2045,2045,2045,2045,0
|
||
|
|
20230615,123800,74920690,2045,2045,2045,2045,0
|
||
|
|
20230615,123700,74920690,2045,2045,2045,2045,24
|
||
|
|
20230615,123600,74871610,2045,2045,2045,2045,100
|
||
|
|
20230615,123500,74667110,2045,2045,2045,2045,0
|
||
|
|
20230615,123400,74667110,2045,2045,2045,2045,0
|
||
|
|
20230615,123300,74667110,2045,2045,2045,2045,0
|
||
|
|
20230615,123200,74667110,2045,2045,2045,2045,0
|
||
|
|
20230615,123100,74667110,2045,2045,2045,2045,123
|
||
|
|
20230615,123000,74415575,2045,2045,2045,2045,2
|
||
|
|
20230615,122900,74411485,2045,2045,2045,2045,0
|
||
|
|
20230615,122800,74411485,2045,2045,2045,2045,0
|
||
|
|
20230615,122700,74411485,2045,2045,2045,2045,0
|
||
|
|
20230615,122600,74411485,2045,2045,2045,2045,0
|
||
|
|
20230615,122500,74411485,2045,2045,2045,2045,0
|
||
|
|
20230615,122400,74411485,2045,2045,2045,2045,0
|
||
|
|
20230615,122300,74411485,2045,2045,2045,2045,0
|
||
|
|
20230615,122200,74411485,2045,2045,2045,2045,1
|
||
|
|
20230615,122100,74409440,2050,2050,2050,2050,0
|
||
|
|
20230615,122000,74409440,2050,2050,2050,2050,0
|
||
|
|
20230615,121900,74409440,2050,2050,2050,2050,0
|
||
|
|
20230615,121800,74409440,2050,2050,2050,2050,0
|
||
|
|
20230615,121700,74409440,2050,2050,2050,2050,0
|
||
|
|
20230615,121600,74409440,2050,2050,2050,2050,0
|
||
|
|
20230615,121500,74409440,2050,2050,2050,2050,0
|
||
|
|
20230615,121400,74409440,2050,2050,2050,2050,0
|
||
|
|
20230615,121300,74409440,2050,2050,2050,2050,0
|
||
|
|
20230615,121200,74409440,2050,2050,2050,2050,4
|
||
|
|
20230615,121100,74401240,2040,2040,2040,2040,0
|
||
|
|
20230615,121000,74401240,2040,2040,2040,2040,0
|
||
|
|
20230615,120900,74401240,2040,2040,2040,2040,0
|
||
|
|
20230615,120800,74401240,2040,2040,2040,2040,0
|
||
|
|
20230615,120700,74401240,2040,2040,2040,2040,0
|
||
|
|
20230615,120600,74401240,2040,2040,2040,2040,30
|
||
|
|
20230615,120500,74340040,2040,2040,2040,2040,0
|
||
|
|
20230615,120400,74340040,2040,2040,2040,2040,0
|
||
|
|
20230615,120300,74340040,2040,2040,2040,2040,0
|
||
|
|
20230615,120200,74340040,2040,2040,2040,2040,4
|
||
|
|
20230615,120100,74331880,2050,2050,2050,2050,0
|
||
|
|
20230615,120000,74331880,2050,2050,2050,2050,0
|
||
|
|
20230615,115900,74331880,2050,2050,2050,2050,0
|
||
|
|
20230615,115800,74331880,2050,2050,2050,2050,50
|
||
|
|
20230615,115700,74229380,2050,2050,2050,2050,0
|
||
|
|
20230615,115600,74229380,2050,2050,2050,2050,50
|
||
|
|
20230615,115500,74126880,2050,2050,2050,2050,185
|
||
|
|
20230615,115400,73747630,2050,2050,2050,2050,215
|
||
|
|
20230615,115300,73306880,2050,2050,2050,2050,0
|
||
|
|
20230615,115200,73306880,2050,2050,2050,2050,0
|
||
|
|
20230615,115100,73306880,2050,2050,2050,2050,0
|
||
|
|
20230615,115000,73306880,2050,2050,2050,2050,0
|
||
|
|
20230615,114900,73306880,2050,2050,2050,2050,0
|
||
|
|
20230615,114800,73306880,2050,2050,2050,2050,30
|
||
|
|
20230615,114700,73245380,2040,2040,2040,2040,250
|
||
|
|
20230615,114600,72735380,2035,2035,2035,2035,0
|
||
|
|
20230615,114500,72735380,2035,2040,2040,2035,101
|
||
|
|
20230615,114400,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,114300,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,114200,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,114100,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,114000,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,113900,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,113800,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,113700,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,113600,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,113500,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,113400,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,113300,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,113200,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,113100,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,113000,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,112900,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,112800,72529820,2050,2050,2050,2050,0
|
||
|
|
20230615,112700,72529820,2050,2050,2050,2050,10
|
||
|
|
20230615,112600,72509320,2050,2050,2050,2050,10
|
||
|
|
20230615,112500,72488820,2045,2045,2045,2045,0
|
||
|
|
20230615,112400,72488820,2045,2045,2045,2045,0
|
||
|
|
20230615,112300,72488820,2045,2045,2045,2045,0
|
||
|
|
20230615,112200,72488820,2045,2045,2045,2045,0
|
||
|
|
20230615,112100,72488820,2045,2045,2045,2045,0
|
||
|
|
20230615,112000,72488820,2045,2045,2045,2045,5
|
||
|
|
20230615,111900,72478595,2035,2035,2035,2035,0
|
||
|
|
20230615,111800,72478595,2035,2035,2035,2035,0
|
||
|
|
20230615,111700,72478595,2035,2035,2035,2035,0
|
||
|
|
20230615,111600,72478595,2035,2035,2035,2035,0
|
||
|
|
20230615,111500,72478595,2035,2035,2035,2035,0
|
||
|
|
20230615,111400,72478595,2035,2035,2035,2035,0
|
||
|
|
20230615,111300,72478595,2035,2040,2040,2035,25
|
||
|
|
20230615,111200,72427715,2040,2040,2040,2040,0
|
||
|
|
20230615,111100,72427715,2040,2040,2040,2040,5
|
||
|
|
20230615,111000,72417515,2035,2035,2035,2035,0
|
||
|
|
20230615,110900,72417515,2035,2035,2035,2035,1000
|
||
|
|
20230615,110800,70382515,2035,2035,2035,2035,2
|
||
|
|
20230615,110700,70378445,2035,2040,2040,2035,2457
|
||
|
|
20230615,110600,65373915,2040,2040,2040,2040,0
|
||
|
|
20230615,110500,65373915,2040,2040,2040,2040,0
|
||
|
|
20230615,110400,65373915,2040,2040,2040,2040,0
|
||
|
|
20230615,110300,65373915,2040,2040,2040,2040,0
|
||
|
|
20230615,110200,65373915,2040,2040,2040,2040,0
|
||
|
|
20230615,110100,65373915,2040,2040,2040,2040,10
|
||
|
|
20230615,110000,65353515,2055,2055,2055,2055,0
|
||
|
|
20230615,105900,65353515,2055,2055,2055,2055,3
|
||
|
|
20230615,105800,65347350,2055,2055,2055,2055,0
|
||
|
|
20230615,105700,65347350,2055,2055,2055,2055,1
|
||
|
|
20230615,105600,65345295,2040,2040,2040,2040,0
|
||
|
|
20230615,105500,65345295,2040,2040,2040,2040,0
|
||
|
|
20230615,105400,65345295,2040,2040,2040,2040,0
|
||
|
|
20230615,105300,65345295,2040,2040,2040,2040,18
|
||
|
|
20230615,105200,65308575,2040,2035,2040,2035,1552
|
||
|
|
20230615,105100,62142980,2035,2045,2045,2035,6917
|
||
|
|
20230615,105000,48037605,2045,2050,2050,2045,41
|
||
|
|
20230615,104900,47953735,2050,2050,2050,2050,1001
|
||
|
|
20230615,104800,45901685,2055,2055,2055,2055,0
|
||
|
|
20230615,104700,45901685,2055,2055,2055,2055,0
|
||
|
|
20230615,104600,45901685,2055,2055,2055,2055,0
|
||
|
|
20230615,104500,45901685,2055,2055,2055,2055,0
|
||
|
|
20230615,104400,45901685,2055,2055,2055,2055,0
|
||
|
|
20230615,104300,45901685,2055,2055,2055,2055,0
|
||
|
|
20230615,104200,45901685,2055,2055,2055,2055,0
|
||
|
|
20230615,104100,45901685,2055,2055,2055,2055,0
|
||
|
|
20230615,104000,45901685,2055,2055,2055,2055,76
|
||
|
|
20230615,103900,45745505,2060,2060,2060,2060,0
|
||
|
|
20230615,103800,45745505,2060,2060,2060,2060,50
|
||
|
|
20230615,103700,45642505,2060,2060,2060,2060,0
|
||
|
|
20230615,103600,45642505,2060,2060,2060,2060,0
|
||
|
|
20230615,103500,45642505,2060,2060,2060,2060,0
|
||
|
|
20230615,103400,45642505,2060,2060,2060,2060,76
|
||
|
|
20230615,103300,45485945,2065,2055,2065,2055,1000
|
||
|
|
20230615,103200,43428435,2055,2055,2055,2055,0
|
||
|
|
20230615,103100,43428435,2055,2055,2055,2055,0
|
||
|
|
20230615,103000,43428435,2055,2055,2055,2055,0
|
||
|
|
20230615,102900,43428435,2055,2055,2055,2055,0
|
||
|
|
20230615,102800,43428435,2055,2055,2055,2055,0
|
||
|
|
20230615,102700,43428435,2055,2055,2055,2055,5
|
||
|
|
20230615,102600,43418160,2055,2055,2055,2055,0
|
||
|
|
20230615,102500,43418160,2055,2055,2055,2055,5
|
||
|
|
20230615,102400,43407885,2055,2055,2055,2055,5
|
||
|
|
20230615,102300,43397610,2055,2055,2055,2055,0
|
||
|
|
20230615,102200,43397610,2055,2055,2055,2055,5
|
||
|
|
20230615,102100,43387335,2040,2055,2055,2040,2484
|
||
|
|
20230615,102000,38319900,2040,2055,2055,2040,8000
|
||
|
|
20230615,101900,21922685,2060,2060,2060,2060,5
|
||
|
|
20230615,101800,21912385,2060,2060,2060,2060,196
|
||
|
|
20230615,101700,21508625,2060,2060,2060,2060,44
|
||
|
|
20230615,101600,21417985,2065,2065,2065,2065,0
|
||
|
|
20230615,101500,21417985,2065,2065,2065,2065,0
|
||
|
|
20230615,101400,21417985,2065,2065,2065,2065,0
|
||
|
|
20230615,101300,21417985,2065,2065,2065,2065,38
|
||
|
|
20230615,101200,21339515,2060,2060,2060,2060,0
|
||
|
|
20230615,101100,21339515,2060,2060,2060,2060,0
|
||
|
|
20230615,101000,21339515,2060,2060,2060,2060,500
|
||
|
|
20230615,100900,20309515,2055,2055,2055,2055,0
|
||
|
|
20230615,100800,20309515,2055,2055,2055,2055,483
|
||
|
|
20230615,100700,19316950,2065,2060,2065,2060,572
|
||
|
|
20230615,100600,18138610,2060,2060,2060,2060,700
|
||
|
|
20230615,100500,16696610,2060,2060,2060,2060,300
|
||
|
|
20230615,100400,16078610,2060,2060,2060,2060,0
|
||
|
|
20230615,100300,16078610,2060,2060,2060,2060,500
|
||
|
|
20230615,100200,15048610,2055,2055,2055,2055,0
|
||
|
|
20230615,100100,15048610,2055,2055,2055,2055,0
|
||
|
|
20230615,100000,15048610,2055,2055,2055,2055,1400
|
||
|
|
20230615,095900,12171610,2060,2060,2060,2060,0
|
||
|
|
20230615,095800,12171610,2060,2060,2060,2060,0
|
||
|
|
20230615,095700,12171610,2060,2060,2060,2060,0
|
||
|
|
20230615,095600,12171610,2060,2060,2060,2060,0
|
||
|
|
20230615,095500,12171610,2060,2060,2060,2060,0
|
||
|
|
20230615,095400,12171610,2060,2060,2060,2060,70
|
||
|
|
20230615,095300,12027410,2060,2060,2060,2060,0
|
||
|
|
20230615,095200,12027410,2060,2060,2060,2060,1
|
||
|
|
20230615,095100,12025350,2060,2060,2060,2060,20
|
||
|
|
20230615,095000,11984150,2060,2060,2060,2060,150
|
||
|
|
20230615,094900,11675150,2050,2050,2050,2050,0
|
||
|
|
20230615,094800,11675150,2050,2055,2055,2050,475
|
||
|
|
20230615,094700,10700845,2060,2060,2060,2060,0
|
||
|
|
20230615,094600,10700845,2060,2060,2060,2060,0
|
||
|
|
20230615,094500,10700845,2060,2060,2060,2060,0
|
||
|
|
20230615,094400,10700845,2060,2060,2060,2060,1
|
||
|
|
20230615,094300,10698785,2050,2055,2055,2050,941
|
||
|
|
20230615,094200,8769500,2055,2055,2055,2055,62
|
||
|
|
20230615,094100,8642090,2060,2060,2060,2060,59
|
||
|
|
20230615,094000,8520550,2065,2065,2065,2065,0
|
||
|
|
20230615,093900,8520550,2065,2065,2065,2065,0
|
||
|
|
20230615,093800,8520550,2065,2065,2065,2065,2
|
||
|
|
20230615,093700,8516420,2065,2065,2065,2065,45
|
||
|
|
20230615,093600,8423495,2065,2055,2065,2055,30
|
||
|
|
20230615,093500,8361595,2060,2065,2065,2060,473
|
||
|
|
20230615,093400,7387210,2065,2065,2065,2065,0
|
||
|
|
20230615,093300,7387210,2065,2065,2065,2065,0
|
||
|
|
20230615,093200,7387210,2065,2065,2065,2065,2
|
||
|
|
20230615,093100,7383080,2065,2065,2065,2065,3
|
||
|
|
20230615,093000,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,092900,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,092800,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,092700,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,092600,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,092500,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,092400,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,092300,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,092200,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,092100,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,092000,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,091900,7376885,2060,2060,2060,2060,0
|
||
|
|
20230615,091800,7376885,2060,2060,2060,2050,337
|
||
|
|
20230615,091700,6684335,2060,2060,2060,2060,0
|
||
|
|
20230615,091600,6684335,2060,2060,2060,2060,106
|
||
|
|
20230615,091500,6465975,2060,2060,2060,2060,0
|
||
|
|
20230615,091400,6465975,2060,2060,2060,2060,0
|
||
|
|
20230615,091300,6465975,2060,2060,2060,2060,0
|
||
|
|
20230615,091200,6465975,2060,2060,2060,2060,0
|
||
|
|
20230615,091100,6465975,2060,2060,2060,2060,0
|
||
|
|
20230615,091000,6465975,2060,2060,2060,2060,525
|
||
|
|
20230615,090900,5384475,2060,2060,2060,2060,0
|
||
|
|
20230615,090800,5384475,2060,2060,2060,2060,0
|
||
|
|
20230615,090700,5384475,2060,2060,2060,2060,300
|
||
|
|
20230615,090600,4766475,2060,2060,2060,2060,15
|
||
|
|
20230615,090500,4735575,2060,2060,2060,2060,2
|
||
|
|
20230615,090400,4731455,2050,2050,2050,2050,0
|
||
|
|
20230615,090300,4731455,2050,2050,2050,2050,464
|
||
|
|
20230615,090200,3780255,2055,2055,2055,2055,11
|
||
|
|
20230615,090100,3757650,2050,2050,2050,2050,0
|
||
|
|
20230615,090000,3757650,2050,2050,2050,2050,1833
|