599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230712,185600,61192765,4720,4720,4720,4720,562
|
||
|
|
20230712,185500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,185400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,185300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,185200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,185100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,185000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,184900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,184800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,184700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,184600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,184500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,184400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,184300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,184200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,184100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,184000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,183900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,183800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,183700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,183600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,183500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,183400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,183300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,183200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,183100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,183000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,182900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,182800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,182700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,182600,61192765,4720,4720,4720,4720,562
|
||
|
|
20230712,182500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,182400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,182300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,182200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,182100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,182000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,181900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,181800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,181700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,181600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,181500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,181400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,181300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,181200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,181100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,181000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,180900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,180800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,180700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,180600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,180500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,180400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,180300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,180200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,180100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,180000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,175900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,175800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,175700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,175600,61192765,4720,4720,4720,4720,562
|
||
|
|
20230712,175500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,175400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,175300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,175200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,175100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,175000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,174900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,174800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,174700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,174600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,174500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,174400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,174300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,174200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,174100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,174000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,173900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,173800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,173700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,173600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,173500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,173400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,173300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,173200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,173100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,173000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,172900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,172800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,172700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,172600,61192765,4720,4720,4720,4720,562
|
||
|
|
20230712,172500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,172400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,172300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,172200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,172100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,172000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,171900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,171800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,171700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,171600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,171500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,171400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,171300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,171200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,171100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,171000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,170900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,170800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,170700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,170600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,170500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,170400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,170300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,170200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,170100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,170000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,165900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,165800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,165700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,165600,61192765,4720,4720,4720,4720,562
|
||
|
|
20230712,165500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,165400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,165300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,165200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,165100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,165000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,164900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,164800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,164700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,164600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,164500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,164400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,164300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,164200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,164100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,164000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,163900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,163800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,163700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,163600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,163500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,163400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,163300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,163200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,163100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,163000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,162900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,162800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,162700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,162600,61192765,4720,4720,4720,4720,562
|
||
|
|
20230712,162500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,162400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,162300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,162200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,162100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,162000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,161900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,161800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,161700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,161600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,161500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,161400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,161300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,161200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,161100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,161000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,160900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,160800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,160700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,160600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,160500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,160400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,160300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,160200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,160100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,160000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,155900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,155800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,155700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,155600,61192765,4720,4720,4720,4720,562
|
||
|
|
20230712,155500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,155400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,155300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,155200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,155100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,155000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,154900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,154800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,154700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,154600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,154500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,154400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,154300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,154200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,154100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,154000,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,153900,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,153800,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,153700,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,153600,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,153500,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,153400,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,153300,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,153200,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,153100,61192765,4720,4720,4720,4720,0
|
||
|
|
20230712,153000,61192765,4720,4720,4720,4720,562
|
||
|
|
20230712,152900,58540125,4725,4725,4725,4725,0
|
||
|
|
20230712,152800,58540125,4725,4725,4725,4725,0
|
||
|
|
20230712,152700,58540125,4725,4725,4725,4725,0
|
||
|
|
20230712,152600,58540125,4725,4725,4725,4725,0
|
||
|
|
20230712,152500,58540125,4725,4725,4725,4725,0
|
||
|
|
20230712,152400,58540125,4725,4725,4725,4725,0
|
||
|
|
20230712,152300,58540125,4725,4725,4725,4725,0
|
||
|
|
20230712,152200,58540125,4725,4725,4725,4725,0
|
||
|
|
20230712,152100,58540125,4725,4725,4725,4725,0
|
||
|
|
20230712,152000,58540125,4725,4725,4725,4725,0
|
||
|
|
20230712,151900,58540125,4725,4725,4725,4725,155
|
||
|
|
20230712,151800,57807750,4720,4720,4720,4720,12
|
||
|
|
20230712,151700,57751110,4720,4720,4720,4720,0
|
||
|
|
20230712,151600,57751110,4720,4720,4720,4720,0
|
||
|
|
20230712,151500,57751110,4720,4720,4720,4720,0
|
||
|
|
20230712,151400,57751110,4720,4720,4720,4720,0
|
||
|
|
20230712,151300,57751110,4720,4720,4720,4720,0
|
||
|
|
20230712,151200,57751110,4720,4720,4720,4720,60
|
||
|
|
20230712,151100,57467910,4720,4720,4720,4720,1
|
||
|
|
20230712,151000,57463190,4720,4715,4720,4705,177
|
||
|
|
20230712,150900,56630320,4720,4725,4725,4720,231
|
||
|
|
20230712,150800,55538900,4725,4725,4725,4725,0
|
||
|
|
20230712,150700,55538900,4725,4725,4725,4725,7
|
||
|
|
20230712,150600,55505825,4725,4725,4725,4725,0
|
||
|
|
20230712,150500,55505825,4725,4710,4725,4710,2
|
||
|
|
20230712,150400,55496390,4710,4710,4710,4710,0
|
||
|
|
20230712,150300,55496390,4710,4710,4710,4710,0
|
||
|
|
20230712,150200,55496390,4710,4710,4710,4710,0
|
||
|
|
20230712,150100,55496390,4710,4710,4710,4710,0
|
||
|
|
20230712,150000,55496390,4710,4710,4710,4710,0
|
||
|
|
20230712,145900,55496390,4710,4710,4710,4710,0
|
||
|
|
20230712,145800,55496390,4710,4710,4710,4710,0
|
||
|
|
20230712,145700,55496390,4710,4710,4710,4710,1
|
||
|
|
20230712,145600,55491680,4730,4730,4730,4730,0
|
||
|
|
20230712,145500,55491680,4730,4730,4730,4730,0
|
||
|
|
20230712,145400,55491680,4730,4730,4730,4730,0
|
||
|
|
20230712,145300,55491680,4730,4730,4730,4730,0
|
||
|
|
20230712,145200,55491680,4730,4730,4730,4730,0
|
||
|
|
20230712,145100,55491680,4730,4730,4730,4730,0
|
||
|
|
20230712,145000,55491680,4730,4730,4730,4730,50
|
||
|
|
20230712,144900,55255180,4730,4730,4730,4730,0
|
||
|
|
20230712,144800,55255180,4730,4730,4730,4730,0
|
||
|
|
20230712,144700,55255180,4730,4730,4730,4730,0
|
||
|
|
20230712,144600,55255180,4730,4730,4730,4730,0
|
||
|
|
20230712,144500,55255180,4730,4730,4730,4730,0
|
||
|
|
20230712,144400,55255180,4730,4730,4730,4730,0
|
||
|
|
20230712,144300,55255180,4730,4730,4730,4730,0
|
||
|
|
20230712,144200,55255180,4730,4730,4730,4730,0
|
||
|
|
20230712,144100,55255180,4730,4730,4730,4730,14
|
||
|
|
20230712,144000,55188960,4730,4730,4730,4730,20
|
||
|
|
20230712,143900,55094360,4725,4725,4725,4725,0
|
||
|
|
20230712,143800,55094360,4725,4725,4725,4725,0
|
||
|
|
20230712,143700,55094360,4725,4725,4725,4725,86
|
||
|
|
20230712,143600,54688010,4725,4725,4725,4725,0
|
||
|
|
20230712,143500,54688010,4725,4725,4725,4725,0
|
||
|
|
20230712,143400,54688010,4725,4725,4725,4725,1
|
||
|
|
20230712,143300,54683285,4700,4705,4705,4700,32
|
||
|
|
20230712,143200,54532855,4730,4730,4730,4730,0
|
||
|
|
20230712,143100,54532855,4730,4730,4730,4730,2
|
||
|
|
20230712,143000,54523395,4730,4730,4730,4730,0
|
||
|
|
20230712,142900,54523395,4730,4730,4730,4730,50
|
||
|
|
20230712,142800,54286895,4735,4735,4735,4735,0
|
||
|
|
20230712,142700,54286895,4735,4735,4735,4735,0
|
||
|
|
20230712,142600,54286895,4735,4735,4735,4735,0
|
||
|
|
20230712,142500,54286895,4735,4730,4735,4730,46
|
||
|
|
20230712,142400,54069100,4735,4735,4735,4735,0
|
||
|
|
20230712,142300,54069100,4735,4735,4735,4735,0
|
||
|
|
20230712,142200,54069100,4735,4735,4735,4735,0
|
||
|
|
20230712,142100,54069100,4735,4735,4735,4735,0
|
||
|
|
20230712,142000,54069100,4735,4735,4735,4695,132
|
||
|
|
20230712,141900,53448245,4705,4705,4705,4705,221
|
||
|
|
20230712,141800,52408440,4735,4735,4735,4735,0
|
||
|
|
20230712,141700,52408440,4735,4735,4735,4735,0
|
||
|
|
20230712,141600,52408440,4735,4720,4735,4705,263
|
||
|
|
20230712,141500,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,141400,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,141300,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,141200,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,141100,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,141000,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,140900,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,140800,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,140700,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,140600,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,140500,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,140400,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,140300,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,140200,51169695,4735,4735,4735,4735,0
|
||
|
|
20230712,140100,51169695,4735,4735,4735,4735,9
|
||
|
|
20230712,140000,51127080,4730,4730,4730,4730,0
|
||
|
|
20230712,135900,51127080,4730,4730,4730,4730,545
|
||
|
|
20230712,135800,48549230,4735,4735,4735,4735,0
|
||
|
|
20230712,135700,48549230,4735,4735,4735,4735,0
|
||
|
|
20230712,135600,48549230,4735,4735,4735,4735,5
|
||
|
|
20230712,135500,48525555,4730,4730,4730,4730,0
|
||
|
|
20230712,135400,48525555,4730,4730,4730,4730,0
|
||
|
|
20230712,135300,48525555,4730,4730,4730,4730,0
|
||
|
|
20230712,135200,48525555,4730,4730,4730,4730,17
|
||
|
|
20230712,135100,48445145,4730,4730,4730,4730,0
|
||
|
|
20230712,135000,48445145,4730,4730,4730,4730,192
|
||
|
|
20230712,134900,47536985,4730,4730,4730,4730,0
|
||
|
|
20230712,134800,47536985,4730,4730,4730,4730,0
|
||
|
|
20230712,134700,47536985,4730,4730,4730,4730,0
|
||
|
|
20230712,134600,47536985,4730,4730,4730,4730,35
|
||
|
|
20230712,134500,47371435,4730,4730,4730,4730,0
|
||
|
|
20230712,134400,47371435,4730,4730,4730,4730,0
|
||
|
|
20230712,134300,47371435,4730,4700,4730,4700,2
|
||
|
|
20230712,134200,47362005,4700,4700,4700,4700,0
|
||
|
|
20230712,134100,47362005,4700,4700,4700,4700,0
|
||
|
|
20230712,134000,47362005,4700,4710,4710,4700,900
|
||
|
|
20230712,133900,43130125,4730,4725,4730,4725,85
|
||
|
|
20230712,133800,42728285,4720,4720,4720,4720,0
|
||
|
|
20230712,133700,42728285,4720,4720,4720,4720,0
|
||
|
|
20230712,133600,42728285,4720,4720,4720,4720,0
|
||
|
|
20230712,133500,42728285,4720,4720,4720,4720,0
|
||
|
|
20230712,133400,42728285,4720,4720,4720,4720,352
|
||
|
|
20230712,133300,41066845,4720,4720,4720,4720,20
|
||
|
|
20230712,133200,40972445,4720,4720,4720,4720,0
|
||
|
|
20230712,133100,40972445,4720,4720,4720,4720,1
|
||
|
|
20230712,133000,40967725,4705,4705,4705,4705,0
|
||
|
|
20230712,132900,40967725,4705,4705,4705,4705,0
|
||
|
|
20230712,132800,40967725,4705,4705,4705,4705,0
|
||
|
|
20230712,132700,40967725,4705,4705,4705,4705,0
|
||
|
|
20230712,132600,40967725,4705,4705,4705,4705,0
|
||
|
|
20230712,132500,40967725,4705,4705,4705,4705,0
|
||
|
|
20230712,132400,40967725,4705,4705,4705,4705,0
|
||
|
|
20230712,132300,40967725,4705,4705,4705,4705,0
|
||
|
|
20230712,132200,40967725,4705,4705,4705,4705,0
|
||
|
|
20230712,132100,40967725,4705,4705,4705,4705,0
|
||
|
|
20230712,132000,40967725,4705,4715,4715,4705,205
|
||
|
|
20230712,131900,40002960,4720,4720,4720,4720,0
|
||
|
|
20230712,131800,40002960,4720,4720,4720,4720,3
|
||
|
|
20230712,131700,39988800,4720,4720,4720,4720,0
|
||
|
|
20230712,131600,39988800,4720,4720,4720,4720,0
|
||
|
|
20230712,131500,39988800,4720,4720,4720,4720,0
|
||
|
|
20230712,131400,39988800,4720,4720,4720,4720,0
|
||
|
|
20230712,131300,39988800,4720,4720,4720,4720,0
|
||
|
|
20230712,131200,39988800,4720,4720,4720,4720,0
|
||
|
|
20230712,131100,39988800,4720,4720,4720,4720,0
|
||
|
|
20230712,131000,39988800,4720,4720,4720,4720,0
|
||
|
|
20230712,130900,39988800,4720,4720,4720,4720,0
|
||
|
|
20230712,130800,39988800,4720,4720,4720,4720,25
|
||
|
|
20230712,130700,39870800,4720,4720,4720,4720,0
|
||
|
|
20230712,130600,39870800,4720,4720,4720,4720,0
|
||
|
|
20230712,130500,39870800,4720,4720,4720,4720,2
|
||
|
|
20230712,130400,39861360,4730,4730,4730,4730,0
|
||
|
|
20230712,130300,39861360,4730,4730,4730,4730,1
|
||
|
|
20230712,130200,39856630,4725,4725,4725,4725,1
|
||
|
|
20230712,130100,39851905,4730,4730,4730,4730,0
|
||
|
|
20230712,130000,39851905,4730,4730,4730,4730,0
|
||
|
|
20230712,125900,39851905,4730,4730,4730,4730,0
|
||
|
|
20230712,125800,39851905,4730,4730,4730,4730,100
|
||
|
|
20230712,125700,39378905,4730,4730,4730,4730,0
|
||
|
|
20230712,125600,39378905,4730,4730,4730,4730,0
|
||
|
|
20230712,125500,39378905,4730,4730,4730,4730,0
|
||
|
|
20230712,125400,39378905,4730,4730,4730,4730,0
|
||
|
|
20230712,125300,39378905,4730,4730,4730,4730,0
|
||
|
|
20230712,125200,39378905,4730,4730,4730,4730,0
|
||
|
|
20230712,125100,39378905,4730,4725,4730,4725,130
|
||
|
|
20230712,125000,38764010,4725,4725,4725,4725,81
|
||
|
|
20230712,124900,38381285,4720,4720,4720,4720,0
|
||
|
|
20230712,124800,38381285,4720,4720,4720,4720,101
|
||
|
|
20230712,124700,37904565,4720,4720,4720,4720,0
|
||
|
|
20230712,124600,37904565,4720,4720,4720,4720,10
|
||
|
|
20230712,124500,37857365,4720,4720,4720,4720,0
|
||
|
|
20230712,124400,37857365,4720,4720,4720,4720,84
|
||
|
|
20230712,124300,37460885,4720,4720,4720,4720,0
|
||
|
|
20230712,124200,37460885,4720,4720,4720,4720,14
|
||
|
|
20230712,124100,37394805,4720,4720,4720,4720,0
|
||
|
|
20230712,124000,37394805,4720,4720,4720,4720,0
|
||
|
|
20230712,123900,37394805,4720,4720,4720,4720,0
|
||
|
|
20230712,123800,37394805,4720,4720,4720,4720,0
|
||
|
|
20230712,123700,37394805,4720,4720,4720,4720,0
|
||
|
|
20230712,123600,37394805,4720,4720,4720,4720,0
|
||
|
|
20230712,123500,37394805,4720,4720,4720,4720,0
|
||
|
|
20230712,123400,37394805,4720,4720,4720,4720,0
|
||
|
|
20230712,123300,37394805,4720,4720,4720,4720,1
|
||
|
|
20230712,123200,37390085,4720,4720,4720,4720,0
|
||
|
|
20230712,123100,37390085,4720,4720,4720,4720,1
|
||
|
|
20230712,123000,37385365,4720,4720,4720,4720,0
|
||
|
|
20230712,122900,37385365,4720,4720,4720,4720,1
|
||
|
|
20230712,122800,37380645,4705,4705,4705,4705,0
|
||
|
|
20230712,122700,37380645,4705,4705,4705,4705,1
|
||
|
|
20230712,122600,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,122500,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,122400,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,122300,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,122200,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,122100,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,122000,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,121900,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,121800,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,121700,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,121600,37375940,4720,4720,4720,4720,0
|
||
|
|
20230712,121500,37375940,4720,4720,4720,4720,8
|
||
|
|
20230712,121400,37338180,4720,4720,4720,4720,0
|
||
|
|
20230712,121300,37338180,4720,4720,4720,4720,0
|
||
|
|
20230712,121200,37338180,4720,4720,4720,4720,0
|
||
|
|
20230712,121100,37338180,4720,4720,4720,4720,0
|
||
|
|
20230712,121000,37338180,4720,4720,4720,4720,0
|
||
|
|
20230712,120900,37338180,4720,4720,4720,4720,0
|
||
|
|
20230712,120800,37338180,4720,4720,4720,4720,0
|
||
|
|
20230712,120700,37338180,4720,4720,4720,4720,0
|
||
|
|
20230712,120600,37338180,4720,4720,4720,4720,0
|
||
|
|
20230712,120500,37338180,4720,4720,4720,4720,0
|
||
|
|
20230712,120400,37338180,4720,4715,4720,4715,5
|
||
|
|
20230712,120300,37314595,4695,4695,4695,4695,0
|
||
|
|
20230712,120200,37314595,4695,4695,4695,4695,223
|
||
|
|
20230712,120100,36267610,4695,4695,4695,4695,0
|
||
|
|
20230712,120000,36267610,4695,4695,4695,4695,0
|
||
|
|
20230712,115900,36267610,4695,4700,4700,4695,1897
|
||
|
|
20230712,115800,27360980,4720,4720,4720,4720,0
|
||
|
|
20230712,115700,27360980,4720,4720,4720,4720,0
|
||
|
|
20230712,115600,27360980,4720,4720,4720,4720,0
|
||
|
|
20230712,115500,27360980,4720,4705,4720,4705,2
|
||
|
|
20230712,115400,27351555,4720,4720,4720,4720,0
|
||
|
|
20230712,115300,27351555,4720,4720,4720,4720,0
|
||
|
|
20230712,115200,27351555,4720,4720,4720,4720,265
|
||
|
|
20230712,115100,26100755,4710,4710,4710,4710,30
|
||
|
|
20230712,115000,25959455,4720,4720,4720,4720,0
|
||
|
|
20230712,114900,25959455,4720,4720,4720,4720,0
|
||
|
|
20230712,114800,25959455,4720,4720,4720,4720,0
|
||
|
|
20230712,114700,25959455,4720,4720,4720,4720,0
|
||
|
|
20230712,114600,25959455,4720,4720,4720,4720,0
|
||
|
|
20230712,114500,25959455,4720,4720,4720,4720,0
|
||
|
|
20230712,114400,25959455,4720,4720,4720,4720,0
|
||
|
|
20230712,114300,25959455,4720,4720,4720,4720,200
|
||
|
|
20230712,114200,25015455,4725,4725,4725,4725,0
|
||
|
|
20230712,114100,25015455,4725,4725,4725,4725,0
|
||
|
|
20230712,114000,25015455,4725,4725,4725,4725,0
|
||
|
|
20230712,113900,25015455,4725,4725,4725,4725,0
|
||
|
|
20230712,113800,25015455,4725,4725,4725,4725,0
|
||
|
|
20230712,113700,25015455,4725,4725,4725,4725,10
|
||
|
|
20230712,113600,24968205,4725,4725,4725,4725,0
|
||
|
|
20230712,113500,24968205,4725,4725,4725,4725,0
|
||
|
|
20230712,113400,24968205,4725,4725,4725,4725,0
|
||
|
|
20230712,113300,24968205,4725,4725,4725,4725,0
|
||
|
|
20230712,113200,24968205,4725,4725,4725,4725,0
|
||
|
|
20230712,113100,24968205,4725,4705,4725,4705,36
|
||
|
|
20230712,113000,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,112900,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,112800,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,112700,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,112600,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,112500,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,112400,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,112300,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,112200,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,112100,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,112000,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,111900,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,111800,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,111700,24798805,4725,4725,4725,4725,0
|
||
|
|
20230712,111600,24798805,4725,4725,4725,4725,1
|
||
|
|
20230712,111500,24794080,4725,4725,4725,4725,0
|
||
|
|
20230712,111400,24794080,4725,4725,4725,4725,0
|
||
|
|
20230712,111300,24794080,4725,4725,4725,4725,0
|
||
|
|
20230712,111200,24794080,4725,4725,4725,4725,22
|
||
|
|
20230712,111100,24690130,4725,4725,4725,4725,0
|
||
|
|
20230712,111000,24690130,4725,4725,4725,4725,0
|
||
|
|
20230712,110900,24690130,4725,4725,4725,4725,0
|
||
|
|
20230712,110800,24690130,4725,4725,4725,4725,0
|
||
|
|
20230712,110700,24690130,4725,4725,4725,4725,0
|
||
|
|
20230712,110600,24690130,4725,4725,4725,4725,0
|
||
|
|
20230712,110500,24690130,4725,4725,4725,4725,0
|
||
|
|
20230712,110400,24690130,4725,4725,4725,4725,1
|
||
|
|
20230712,110300,24685405,4720,4720,4720,4720,0
|
||
|
|
20230712,110200,24685405,4720,4720,4720,4720,0
|
||
|
|
20230712,110100,24685405,4720,4720,4720,4720,0
|
||
|
|
20230712,110000,24685405,4720,4720,4720,4720,5
|
||
|
|
20230712,105900,24661805,4720,4720,4720,4720,0
|
||
|
|
20230712,105800,24661805,4720,4720,4720,4720,0
|
||
|
|
20230712,105700,24661805,4720,4720,4720,4720,1
|
||
|
|
20230712,105600,24657085,4690,4690,4690,4690,0
|
||
|
|
20230712,105500,24657085,4690,4705,4705,4690,201
|
||
|
|
20230712,105400,23714275,4705,4705,4705,4705,0
|
||
|
|
20230712,105300,23714275,4705,4705,4705,4705,0
|
||
|
|
20230712,105200,23714275,4705,4705,4705,4705,0
|
||
|
|
20230712,105100,23714275,4705,4705,4705,4705,0
|
||
|
|
20230712,105000,23714275,4705,4705,4705,4705,43
|
||
|
|
20230712,104900,23511960,4705,4705,4705,4705,0
|
||
|
|
20230712,104800,23511960,4705,4705,4705,4690,12
|
||
|
|
20230712,104700,23455650,4695,4695,4695,4695,400
|
||
|
|
20230712,104600,21577650,4695,4695,4695,4695,0
|
||
|
|
20230712,104500,21577650,4695,4695,4695,4695,0
|
||
|
|
20230712,104400,21577650,4695,4700,4700,4695,167
|
||
|
|
20230712,104300,20793155,4705,4705,4705,4705,0
|
||
|
|
20230712,104200,20793155,4705,4705,4705,4705,1
|
||
|
|
20230712,104100,20788450,4705,4705,4705,4705,0
|
||
|
|
20230712,104000,20788450,4705,4705,4705,4705,0
|
||
|
|
20230712,103900,20788450,4705,4705,4705,4705,0
|
||
|
|
20230712,103800,20788450,4705,4705,4705,4705,0
|
||
|
|
20230712,103700,20788450,4705,4705,4705,4705,6
|
||
|
|
20230712,103600,20760220,4705,4705,4705,4705,1
|
||
|
|
20230712,103500,20755515,4700,4700,4700,4700,0
|
||
|
|
20230712,103400,20755515,4700,4700,4700,4700,0
|
||
|
|
20230712,103300,20755515,4700,4700,4700,4700,59
|
||
|
|
20230712,103200,20478215,4705,4720,4720,4705,18
|
||
|
|
20230712,103100,20393510,4705,4705,4705,4705,0
|
||
|
|
20230712,103000,20393510,4705,4705,4705,4705,2
|
||
|
|
20230712,102900,20384100,4725,4725,4725,4725,0
|
||
|
|
20230712,102800,20384100,4725,4725,4725,4725,1
|
||
|
|
20230712,102700,20379375,4725,4725,4725,4725,0
|
||
|
|
20230712,102600,20379375,4725,4725,4725,4725,0
|
||
|
|
20230712,102500,20379375,4725,4725,4725,4725,0
|
||
|
|
20230712,102400,20379375,4725,4725,4725,4725,0
|
||
|
|
20230712,102300,20379375,4725,4725,4725,4725,0
|
||
|
|
20230712,102200,20379375,4725,4725,4725,4725,0
|
||
|
|
20230712,102100,20379375,4725,4725,4725,4725,0
|
||
|
|
20230712,102000,20379375,4725,4725,4725,4725,0
|
||
|
|
20230712,101900,20379375,4725,4725,4725,4725,2
|
||
|
|
20230712,101800,20369925,4725,4725,4725,4725,0
|
||
|
|
20230712,101700,20369925,4725,4725,4725,4725,42
|
||
|
|
20230712,101600,20171475,4730,4730,4730,4730,0
|
||
|
|
20230712,101500,20171475,4730,4730,4730,4730,0
|
||
|
|
20230712,101400,20171475,4730,4730,4730,4730,0
|
||
|
|
20230712,101300,20171475,4730,4730,4730,4730,0
|
||
|
|
20230712,101200,20171475,4730,4730,4730,4730,0
|
||
|
|
20230712,101100,20171475,4730,4730,4730,4730,0
|
||
|
|
20230712,101000,20171475,4730,4730,4730,4730,1
|
||
|
|
20230712,100900,20166745,4705,4705,4705,4705,0
|
||
|
|
20230712,100800,20166745,4705,4705,4705,4705,175
|
||
|
|
20230712,100700,19343370,4705,4705,4705,4700,399
|
||
|
|
20230712,100600,17467715,4705,4705,4705,4705,0
|
||
|
|
20230712,100500,17467715,4705,4705,4705,4705,108
|
||
|
|
20230712,100400,16959575,4710,4710,4710,4710,687
|
||
|
|
20230712,100300,13723805,4720,4720,4720,4720,216
|
||
|
|
20230712,100200,12704285,4720,4720,4720,4720,0
|
||
|
|
20230712,100100,12704285,4720,4720,4720,4720,0
|
||
|
|
20230712,100000,12704285,4720,4720,4720,4720,1
|
||
|
|
20230712,095900,12699565,4730,4730,4730,4730,1
|
||
|
|
20230712,095800,12694835,4730,4730,4730,4730,51
|
||
|
|
20230712,095700,12453605,4720,4720,4720,4720,500
|
||
|
|
20230712,095600,10093605,4720,4720,4720,4720,0
|
||
|
|
20230712,095500,10093605,4720,4720,4720,4720,420
|
||
|
|
20230712,095400,8111205,4725,4725,4725,4725,0
|
||
|
|
20230712,095300,8111205,4725,4725,4725,4725,0
|
||
|
|
20230712,095200,8111205,4725,4725,4725,4725,0
|
||
|
|
20230712,095100,8111205,4725,4725,4725,4725,0
|
||
|
|
20230712,095000,8111205,4725,4725,4725,4725,0
|
||
|
|
20230712,094900,8111205,4725,4725,4725,4725,0
|
||
|
|
20230712,094800,8111205,4725,4725,4725,4725,0
|
||
|
|
20230712,094700,8111205,4725,4725,4725,4725,0
|
||
|
|
20230712,094600,8111205,4725,4725,4725,4725,3
|
||
|
|
20230712,094500,8097030,4725,4725,4725,4725,100
|
||
|
|
20230712,094400,7624530,4725,4725,4725,4725,0
|
||
|
|
20230712,094300,7624530,4725,4725,4725,4725,2
|
||
|
|
20230712,094200,7615080,4725,4725,4725,4725,3
|
||
|
|
20230712,094100,7600905,4730,4730,4730,4730,4
|
||
|
|
20230712,094000,7581985,4730,4730,4730,4730,0
|
||
|
|
20230712,093900,7581985,4730,4730,4730,4730,0
|
||
|
|
20230712,093800,7581985,4730,4730,4730,4730,3
|
||
|
|
20230712,093700,7567795,4730,4730,4730,4730,0
|
||
|
|
20230712,093600,7567795,4730,4735,4735,4730,4
|
||
|
|
20230712,093500,7548870,4735,4735,4735,4735,0
|
||
|
|
20230712,093400,7548870,4735,4735,4735,4735,0
|
||
|
|
20230712,093300,7548870,4735,4735,4735,4735,0
|
||
|
|
20230712,093200,7548870,4735,4735,4735,4735,0
|
||
|
|
20230712,093100,7548870,4735,4735,4735,4735,0
|
||
|
|
20230712,093000,7548870,4735,4735,4735,4735,0
|
||
|
|
20230712,092900,7548870,4735,4735,4735,4735,50
|
||
|
|
20230712,092800,7312120,4735,4735,4735,4735,5
|
||
|
|
20230712,092700,7288445,4735,4735,4735,4735,105
|
||
|
|
20230712,092600,6791270,4735,4735,4735,4735,0
|
||
|
|
20230712,092500,6791270,4735,4735,4735,4735,20
|
||
|
|
20230712,092400,6696570,4735,4735,4735,4735,0
|
||
|
|
20230712,092300,6696570,4735,4735,4735,4735,10
|
||
|
|
20230712,092200,6649220,4735,4735,4735,4735,20
|
||
|
|
20230712,092100,6554520,4720,4720,4720,4720,2
|
||
|
|
20230712,092000,6545080,4735,4735,4735,4735,5
|
||
|
|
20230712,091900,6521405,4720,4720,4720,4720,227
|
||
|
|
20230712,091800,5449965,4720,4720,4720,4720,0
|
||
|
|
20230712,091700,5449965,4720,4720,4720,4720,100
|
||
|
|
20230712,091600,4977965,4725,4725,4725,4725,0
|
||
|
|
20230712,091500,4977965,4725,4725,4725,4725,0
|
||
|
|
20230712,091400,4977965,4725,4725,4725,4725,1
|
||
|
|
20230712,091300,4973240,4720,4720,4720,4720,0
|
||
|
|
20230712,091200,4973240,4720,4735,4735,4720,9
|
||
|
|
20230712,091100,4930730,4735,4735,4735,4735,0
|
||
|
|
20230712,091000,4930730,4735,4735,4735,4735,26
|
||
|
|
20230712,090900,4807620,4735,4735,4735,4735,0
|
||
|
|
20230712,090800,4807620,4735,4735,4735,4735,0
|
||
|
|
20230712,090700,4807620,4735,4735,4735,4735,0
|
||
|
|
20230712,090600,4807620,4735,4735,4735,4720,494
|
||
|
|
20230712,090500,2475910,4725,4735,4735,4725,3
|
||
|
|
20230712,090400,2461725,4725,4725,4725,4725,468
|
||
|
|
20230712,090300,250425,4725,4725,4725,4725,1
|
||
|
|
20230712,090200,245700,4725,4725,4725,4725,0
|
||
|
|
20230712,090100,245700,4725,4725,4725,4725,0
|
||
|
|
20230712,090000,245700,4725,4725,4725,4725,52
|