604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230714,190100,257015290,2230,2230,2230,2230,1962
|
||
|
|
20230714,190000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,185900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,185800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,185700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,185600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,185500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,185400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,185300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,185200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,185100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,185000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,184900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,184800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,184700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,184600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,184500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,184400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,184300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,184200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,184100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,184000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,183900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,183800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,183700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,183600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,183500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,183400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,183300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,183200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,183100,257015290,2230,2230,2230,2230,1962
|
||
|
|
20230714,183000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,182900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,182800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,182700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,182600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,182500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,182400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,182300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,182200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,182100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,182000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,181900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,181800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,181700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,181600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,181500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,181400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,181300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,181200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,181100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,181000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,180900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,180800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,180700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,180600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,180500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,180400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,180300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,180200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,180100,257015290,2230,2230,2230,2230,1962
|
||
|
|
20230714,180000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,175900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,175800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,175700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,175600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,175500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,175400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,175300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,175200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,175100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,175000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,174900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,174800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,174700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,174600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,174500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,174400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,174300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,174200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,174100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,174000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,173900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,173800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,173700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,173600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,173500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,173400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,173300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,173200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,173100,257015290,2230,2230,2230,2230,1962
|
||
|
|
20230714,173000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,172900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,172800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,172700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,172600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,172500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,172400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,172300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,172200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,172100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,172000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,171900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,171800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,171700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,171600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,171500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,171400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,171300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,171200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,171100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,171000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,170900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,170800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,170700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,170600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,170500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,170400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,170300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,170200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,170100,257015290,2230,2230,2230,2230,1962
|
||
|
|
20230714,170000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,165900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,165800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,165700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,165600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,165500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,165400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,165300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,165200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,165100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,165000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,164900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,164800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,164700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,164600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,164500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,164400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,164300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,164200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,164100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,164000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,163900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,163800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,163700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,163600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,163500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,163400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,163300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,163200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,163100,257015290,2230,2230,2230,2230,1962
|
||
|
|
20230714,163000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,162900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,162800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,162700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,162600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,162500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,162400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,162300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,162200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,162100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,162000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,161900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,161800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,161700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,161600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,161500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,161400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,161300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,161200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,161100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,161000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,160900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,160800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,160700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,160600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,160500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,160400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,160300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,160200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,160100,257015290,2230,2230,2230,2230,1962
|
||
|
|
20230714,160000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,155900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,155800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,155700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,155600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,155500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,155400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,155300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,155200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,155100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,155000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,154900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,154800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,154700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,154600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,154500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,154400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,154300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,154200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,154100,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,154000,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,153900,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,153800,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,153700,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,153600,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,153500,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,153400,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,153300,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,153200,257015290,2230,2230,2230,2230,0
|
||
|
|
20230714,153100,257015290,2230,2230,2230,2230,1962
|
||
|
|
20230714,153000,257015290,2230,2230,2230,2230,1962
|
||
|
|
20230714,152900,252640030,2230,2230,2230,2230,0
|
||
|
|
20230714,152800,252640030,2230,2230,2230,2230,0
|
||
|
|
20230714,152700,252640030,2230,2230,2230,2230,0
|
||
|
|
20230714,152600,252640030,2230,2230,2230,2230,0
|
||
|
|
20230714,152500,252640030,2230,2230,2230,2230,0
|
||
|
|
20230714,152400,252640030,2230,2230,2230,2230,0
|
||
|
|
20230714,152300,252640030,2230,2230,2230,2230,0
|
||
|
|
20230714,152200,252640030,2230,2230,2230,2230,0
|
||
|
|
20230714,152100,252640030,2230,2230,2230,2230,0
|
||
|
|
20230714,152000,252640030,2230,2230,2230,2230,0
|
||
|
|
20230714,151900,252640030,2230,2220,2230,2220,3001
|
||
|
|
20230714,151800,245965835,2200,2205,2205,2200,20000
|
||
|
|
20230714,151700,201965760,2200,2215,2215,2200,5921
|
||
|
|
20230714,151600,188934175,2200,2215,2215,2200,3842
|
||
|
|
20230714,151500,180475270,2215,2215,2215,2215,1
|
||
|
|
20230714,151400,180473055,2205,2205,2205,2205,0
|
||
|
|
20230714,151300,180473055,2205,2205,2205,2205,0
|
||
|
|
20230714,151200,180473055,2205,2215,2215,2205,1987
|
||
|
|
20230714,151100,176081075,2240,2240,2240,2240,0
|
||
|
|
20230714,151000,176081075,2240,2240,2240,2240,0
|
||
|
|
20230714,150900,176081075,2240,2240,2240,2240,0
|
||
|
|
20230714,150800,176081075,2240,2240,2240,2240,0
|
||
|
|
20230714,150700,176081075,2240,2240,2240,2240,0
|
||
|
|
20230714,150600,176081075,2240,2240,2240,2240,0
|
||
|
|
20230714,150500,176081075,2240,2220,2240,2220,60
|
||
|
|
20230714,150400,175947755,2220,2220,2220,2220,11
|
||
|
|
20230714,150300,175923335,2220,2220,2220,2220,92
|
||
|
|
20230714,150200,175719095,2220,2220,2220,2220,0
|
||
|
|
20230714,150100,175719095,2220,2220,2220,2220,0
|
||
|
|
20230714,150000,175719095,2220,2245,2245,2220,42289
|
||
|
|
20230714,145900,81579270,2235,2235,2235,2235,0
|
||
|
|
20230714,145800,81579270,2235,2235,2235,2235,0
|
||
|
|
20230714,145700,81579270,2235,2235,2235,2235,0
|
||
|
|
20230714,145600,81579270,2235,2235,2235,2235,0
|
||
|
|
20230714,145500,81579270,2235,2235,2235,2235,0
|
||
|
|
20230714,145400,81579270,2235,2235,2235,2235,0
|
||
|
|
20230714,145300,81579270,2235,2235,2235,2235,0
|
||
|
|
20230714,145200,81579270,2235,2235,2235,2235,0
|
||
|
|
20230714,145100,81579270,2235,2235,2235,2235,3000
|
||
|
|
20230714,145000,74874270,2240,2240,2240,2240,0
|
||
|
|
20230714,144900,74874270,2240,2240,2240,2240,0
|
||
|
|
20230714,144800,74874270,2240,2240,2240,2240,0
|
||
|
|
20230714,144700,74874270,2240,2240,2240,2240,0
|
||
|
|
20230714,144600,74874270,2240,2240,2240,2240,0
|
||
|
|
20230714,144500,74874270,2240,2240,2240,2240,0
|
||
|
|
20230714,144400,74874270,2240,2240,2240,2240,0
|
||
|
|
20230714,144300,74874270,2240,2240,2240,2240,0
|
||
|
|
20230714,144200,74874270,2240,2240,2240,2240,230
|
||
|
|
20230714,144100,74359070,2240,2240,2240,2240,0
|
||
|
|
20230714,144000,74359070,2240,2240,2240,2240,0
|
||
|
|
20230714,143900,74359070,2240,2240,2240,2240,0
|
||
|
|
20230714,143800,74359070,2240,2240,2240,2240,0
|
||
|
|
20230714,143700,74359070,2240,2240,2240,2240,0
|
||
|
|
20230714,143600,74359070,2240,2240,2240,2240,0
|
||
|
|
20230714,143500,74359070,2240,2240,2240,2240,0
|
||
|
|
20230714,143400,74359070,2240,2240,2240,2240,0
|
||
|
|
20230714,143300,74359070,2240,2240,2240,2240,0
|
||
|
|
20230714,143200,74359070,2240,2240,2240,2240,1
|
||
|
|
20230714,143100,74356830,2240,2240,2240,2240,0
|
||
|
|
20230714,143000,74356830,2240,2240,2240,2240,197
|
||
|
|
20230714,142900,73915550,2235,2235,2235,2235,0
|
||
|
|
20230714,142800,73915550,2235,2235,2235,2235,0
|
||
|
|
20230714,142700,73915550,2235,2235,2235,2235,10
|
||
|
|
20230714,142600,73893200,2240,2240,2240,2240,0
|
||
|
|
20230714,142500,73893200,2240,2240,2240,2240,0
|
||
|
|
20230714,142400,73893200,2240,2240,2240,2240,0
|
||
|
|
20230714,142300,73893200,2240,2240,2240,2240,0
|
||
|
|
20230714,142200,73893200,2240,2240,2240,2240,0
|
||
|
|
20230714,142100,73893200,2240,2240,2240,2240,0
|
||
|
|
20230714,142000,73893200,2240,2240,2240,2240,1
|
||
|
|
20230714,141900,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,141800,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,141700,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,141600,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,141500,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,141400,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,141300,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,141200,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,141100,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,141000,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,140900,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,140800,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,140700,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,140600,73890960,2240,2240,2240,2240,0
|
||
|
|
20230714,140500,73890960,2240,2240,2240,2240,2
|
||
|
|
20230714,140400,73886480,2240,2240,2240,2240,0
|
||
|
|
20230714,140300,73886480,2240,2240,2240,2240,0
|
||
|
|
20230714,140200,73886480,2240,2240,2240,2240,0
|
||
|
|
20230714,140100,73886480,2240,2240,2240,2240,0
|
||
|
|
20230714,140000,73886480,2240,2240,2240,2240,0
|
||
|
|
20230714,135900,73886480,2240,2240,2240,2240,0
|
||
|
|
20230714,135800,73886480,2240,2240,2240,2240,21
|
||
|
|
20230714,135700,73839440,2245,2245,2245,2245,0
|
||
|
|
20230714,135600,73839440,2245,2245,2245,2245,0
|
||
|
|
20230714,135500,73839440,2245,2245,2245,2245,355
|
||
|
|
20230714,135400,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,135300,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,135200,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,135100,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,135000,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,134900,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,134800,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,134700,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,134600,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,134500,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,134400,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,134300,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,134200,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,134100,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,134000,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,133900,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,133800,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,133700,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,133600,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,133500,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,133400,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,133300,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,133200,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,133100,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,133000,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,132900,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,132800,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,132700,73042465,2235,2235,2235,2235,0
|
||
|
|
20230714,132600,73042465,2235,2235,2235,2235,200
|
||
|
|
20230714,132500,72595465,2235,2235,2235,2235,0
|
||
|
|
20230714,132400,72595465,2235,2235,2235,2235,0
|
||
|
|
20230714,132300,72595465,2235,2235,2235,2235,139
|
||
|
|
20230714,132200,72284800,2235,2235,2235,2235,0
|
||
|
|
20230714,132100,72284800,2235,2235,2235,2235,0
|
||
|
|
20230714,132000,72284800,2235,2235,2235,2235,0
|
||
|
|
20230714,131900,72284800,2235,2235,2235,2235,0
|
||
|
|
20230714,131800,72284800,2235,2235,2235,2235,0
|
||
|
|
20230714,131700,72284800,2235,2235,2235,2235,0
|
||
|
|
20230714,131600,72284800,2235,2240,2240,2235,190
|
||
|
|
20230714,131500,71859845,2250,2250,2250,2250,0
|
||
|
|
20230714,131400,71859845,2250,2250,2250,2250,0
|
||
|
|
20230714,131300,71859845,2250,2250,2250,2250,0
|
||
|
|
20230714,131200,71859845,2250,2250,2250,2250,10
|
||
|
|
20230714,131100,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,131000,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,130900,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,130800,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,130700,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,130600,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,130500,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,130400,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,130300,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,130200,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,130100,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,130000,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,125900,71837345,2250,2250,2250,2250,0
|
||
|
|
20230714,125800,71837345,2250,2250,2250,2250,1000
|
||
|
|
20230714,125700,69587345,2240,2240,2240,2240,14
|
||
|
|
20230714,125600,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,125500,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,125400,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,125300,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,125200,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,125100,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,125000,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,124900,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,124800,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,124700,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,124600,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,124500,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,124400,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,124300,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,124200,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,124100,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,124000,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,123900,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,123800,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,123700,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,123600,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,123500,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,123400,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,123300,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,123200,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,123100,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,123000,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,122900,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,122800,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,122700,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,122600,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,122500,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,122400,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,122300,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,122200,69555985,2235,2235,2235,2235,0
|
||
|
|
20230714,122100,69555985,2235,2235,2235,2235,4064
|
||
|
|
20230714,122000,60472945,2235,2235,2235,2235,113
|
||
|
|
20230714,121900,60220390,2240,2240,2240,2240,0
|
||
|
|
20230714,121800,60220390,2240,2240,2240,2240,0
|
||
|
|
20230714,121700,60220390,2240,2240,2240,2240,0
|
||
|
|
20230714,121600,60220390,2240,2240,2240,2240,0
|
||
|
|
20230714,121500,60220390,2240,2240,2240,2240,0
|
||
|
|
20230714,121400,60220390,2240,2240,2240,2240,0
|
||
|
|
20230714,121300,60220390,2240,2240,2240,2240,0
|
||
|
|
20230714,121200,60220390,2240,2240,2240,2240,0
|
||
|
|
20230714,121100,60220390,2240,2240,2240,2240,0
|
||
|
|
20230714,121000,60220390,2240,2240,2240,2240,0
|
||
|
|
20230714,120900,60220390,2240,2240,2240,2240,23
|
||
|
|
20230714,120800,60168870,2240,2240,2240,2240,925
|
||
|
|
20230714,120700,58096870,2240,2240,2240,2240,0
|
||
|
|
20230714,120600,58096870,2240,2240,2240,2240,0
|
||
|
|
20230714,120500,58096870,2240,2240,2240,2240,0
|
||
|
|
20230714,120400,58096870,2240,2240,2240,2240,5000
|
||
|
|
20230714,120300,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,120200,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,120100,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,120000,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,115900,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,115800,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,115700,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,115600,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,115500,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,115400,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,115300,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,115200,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,115100,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,115000,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,114900,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,114800,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,114700,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,114600,46896870,2235,2235,2235,2235,0
|
||
|
|
20230714,114500,46896870,2235,2235,2235,2235,51
|
||
|
|
20230714,114400,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,114300,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,114200,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,114100,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,114000,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,113900,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,113800,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,113700,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,113600,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,113500,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,113400,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,113300,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,113200,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,113100,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,113000,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,112900,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,112800,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,112700,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,112600,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,112500,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,112400,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,112300,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,112200,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,112100,46782885,2240,2240,2240,2240,0
|
||
|
|
20230714,112000,46782885,2240,2240,2240,2240,1000
|
||
|
|
20230714,111900,44542885,2240,2240,2240,2240,1
|
||
|
|
20230714,111800,44540645,2235,2235,2235,2235,0
|
||
|
|
20230714,111700,44540645,2235,2235,2235,2235,0
|
||
|
|
20230714,111600,44540645,2235,2235,2235,2235,0
|
||
|
|
20230714,111500,44540645,2235,2235,2235,2235,3000
|
||
|
|
20230714,111400,37835645,2235,2235,2235,2235,0
|
||
|
|
20230714,111300,37835645,2235,2235,2235,2235,4390
|
||
|
|
20230714,111200,28023995,2240,2240,2240,2240,0
|
||
|
|
20230714,111100,28023995,2240,2240,2240,2240,0
|
||
|
|
20230714,111000,28023995,2240,2240,2240,2240,0
|
||
|
|
20230714,110900,28023995,2240,2240,2240,2240,0
|
||
|
|
20230714,110800,28023995,2240,2240,2240,2240,0
|
||
|
|
20230714,110700,28023995,2240,2240,2240,2240,4001
|
||
|
|
20230714,110600,19061755,2240,2240,2240,2240,0
|
||
|
|
20230714,110500,19061755,2240,2240,2240,2240,0
|
||
|
|
20230714,110400,19061755,2240,2240,2240,2240,0
|
||
|
|
20230714,110300,19061755,2240,2240,2240,2240,0
|
||
|
|
20230714,110200,19061755,2240,2240,2240,2240,0
|
||
|
|
20230714,110100,19061755,2240,2240,2240,2240,0
|
||
|
|
20230714,110000,19061755,2240,2240,2240,2240,0
|
||
|
|
20230714,105900,19061755,2240,2240,2240,2240,0
|
||
|
|
20230714,105800,19061755,2240,2240,2240,2240,0
|
||
|
|
20230714,105700,19061755,2240,2240,2240,2240,0
|
||
|
|
20230714,105600,19061755,2240,2240,2240,2240,90
|
||
|
|
20230714,105500,18860155,2240,2240,2240,2240,0
|
||
|
|
20230714,105400,18860155,2240,2240,2240,2240,1
|
||
|
|
20230714,105300,18857915,2240,2240,2240,2240,0
|
||
|
|
20230714,105200,18857915,2240,2240,2240,2240,1
|
||
|
|
20230714,105100,18855675,2240,2240,2240,2240,0
|
||
|
|
20230714,105000,18855675,2240,2240,2240,2240,0
|
||
|
|
20230714,104900,18855675,2240,2240,2240,2240,1
|
||
|
|
20230714,104800,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,104700,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,104600,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,104500,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,104400,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,104300,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,104200,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,104100,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,104000,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,103900,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,103800,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,103700,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,103600,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,103500,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,103400,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,103300,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,103200,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,103100,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,103000,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,102900,18853435,2235,2235,2235,2235,0
|
||
|
|
20230714,102800,18853435,2235,2235,2235,2235,18
|
||
|
|
20230714,102700,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,102600,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,102500,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,102400,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,102300,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,102200,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,102100,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,102000,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,101900,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,101800,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,101700,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,101600,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,101500,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,101400,18813205,2235,2235,2235,2235,0
|
||
|
|
20230714,101300,18813205,2235,2240,2240,2235,38
|
||
|
|
20230714,101200,18728245,2255,2255,2255,2255,50
|
||
|
|
20230714,101100,18615495,2235,2240,2240,2235,100
|
||
|
|
20230714,101000,18391965,2235,2240,2240,2235,98
|
||
|
|
20230714,100900,18172865,2255,2255,2255,2255,0
|
||
|
|
20230714,100800,18172865,2255,2255,2255,2255,0
|
||
|
|
20230714,100700,18172865,2255,2255,2255,2255,0
|
||
|
|
20230714,100600,18172865,2255,2255,2255,2255,0
|
||
|
|
20230714,100500,18172865,2255,2255,2255,2255,0
|
||
|
|
20230714,100400,18172865,2255,2255,2255,2255,0
|
||
|
|
20230714,100300,18172865,2255,2255,2255,2255,2
|
||
|
|
20230714,100200,18168355,2260,2260,2260,2260,0
|
||
|
|
20230714,100100,18168355,2260,2250,2260,2250,95
|
||
|
|
20230714,100000,17954100,2240,2235,2240,2235,836
|
||
|
|
20230714,095900,16083210,2230,2230,2230,2230,0
|
||
|
|
20230714,095800,16083210,2230,2230,2230,2230,0
|
||
|
|
20230714,095700,16083210,2230,2230,2230,2230,0
|
||
|
|
20230714,095600,16083210,2230,2230,2230,2230,0
|
||
|
|
20230714,095500,16083210,2230,2230,2230,2230,0
|
||
|
|
20230714,095400,16083210,2230,2230,2230,2230,0
|
||
|
|
20230714,095300,16083210,2230,2230,2230,2230,0
|
||
|
|
20230714,095200,16083210,2230,2230,2230,2230,0
|
||
|
|
20230714,095100,16083210,2230,2230,2230,2230,100
|
||
|
|
20230714,095000,15860210,2240,2240,2240,2240,4
|
||
|
|
20230714,094900,15851250,2230,2230,2230,2230,0
|
||
|
|
20230714,094800,15851250,2230,2230,2230,2230,0
|
||
|
|
20230714,094700,15851250,2230,2230,2230,2230,0
|
||
|
|
20230714,094600,15851250,2230,2230,2230,2230,0
|
||
|
|
20230714,094500,15851250,2230,2230,2230,2230,43
|
||
|
|
20230714,094400,15755360,2230,2230,2230,2230,0
|
||
|
|
20230714,094300,15755360,2230,2230,2230,2230,459
|
||
|
|
20230714,094200,14731790,2230,2230,2230,2230,0
|
||
|
|
20230714,094100,14731790,2230,2230,2230,2230,0
|
||
|
|
20230714,094000,14731790,2230,2230,2230,2230,0
|
||
|
|
20230714,093900,14731790,2230,2230,2230,2230,0
|
||
|
|
20230714,093800,14731790,2230,2235,2235,2230,1000
|
||
|
|
20230714,093700,12501660,2240,2240,2240,2240,0
|
||
|
|
20230714,093600,12501660,2240,2240,2240,2240,0
|
||
|
|
20230714,093500,12501660,2240,2240,2240,2240,3
|
||
|
|
20230714,093400,12494940,2240,2240,2240,2240,0
|
||
|
|
20230714,093300,12494940,2240,2240,2240,2240,4
|
||
|
|
20230714,093200,12485980,2240,2240,2240,2240,0
|
||
|
|
20230714,093100,12485980,2240,2240,2240,2240,3
|
||
|
|
20230714,093000,12479260,2250,2250,2250,2250,0
|
||
|
|
20230714,092900,12479260,2250,2250,2250,2250,0
|
||
|
|
20230714,092800,12479260,2250,2250,2250,2250,0
|
||
|
|
20230714,092700,12479260,2250,2250,2250,2250,0
|
||
|
|
20230714,092600,12479260,2250,2250,2250,2250,0
|
||
|
|
20230714,092500,12479260,2250,2250,2250,2250,23
|
||
|
|
20230714,092400,12427510,2230,2230,2230,2230,0
|
||
|
|
20230714,092300,12427510,2230,2230,2230,2230,940
|
||
|
|
20230714,092200,10331310,2240,2240,2240,2240,1430
|
||
|
|
20230714,092100,7128110,2240,2240,2240,2240,0
|
||
|
|
20230714,092000,7128110,2240,2240,2240,2240,0
|
||
|
|
20230714,091900,7128110,2240,2240,2240,2240,1060
|
||
|
|
20230714,091800,4753710,2260,2260,2260,2260,0
|
||
|
|
20230714,091700,4753710,2260,2260,2260,2260,0
|
||
|
|
20230714,091600,4753710,2260,2260,2260,2260,0
|
||
|
|
20230714,091500,4753710,2260,2260,2260,2260,0
|
||
|
|
20230714,091400,4753710,2260,2260,2260,2260,0
|
||
|
|
20230714,091300,4753710,2260,2260,2260,2260,0
|
||
|
|
20230714,091200,4753710,2260,2260,2260,2260,0
|
||
|
|
20230714,091100,4753710,2260,2260,2260,2260,0
|
||
|
|
20230714,091000,4753710,2260,2250,2260,2250,31
|
||
|
|
20230714,090900,4683940,2245,2245,2245,2245,0
|
||
|
|
20230714,090800,4683940,2245,2245,2245,2245,769
|
||
|
|
20230714,090700,2957535,2245,2240,2245,2230,1280
|
||
|
|
20230714,090600,99660,2265,2265,2265,2265,0
|
||
|
|
20230714,090500,99660,2265,2265,2265,2265,0
|
||
|
|
20230714,090400,99660,2265,2265,2265,2265,0
|
||
|
|
20230714,090300,99660,2265,2265,2265,2265,0
|
||
|
|
20230714,090200,99660,2265,2265,2265,2265,0
|
||
|
|
20230714,090100,99660,2265,2265,2265,2265,0
|
||
|
|
20230714,090000,99660,2265,2265,2265,2265,44
|