579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230620,183600,21314980,5270,5270,5270,5270,156
|
||
|
|
20230620,183500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,183400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,183300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,183200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,183100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,183000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,182900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,182800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,182700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,182600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,182500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,182400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,182300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,182200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,182100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,182000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,181900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,181800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,181700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,181600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,181500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,181400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,181300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,181200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,181100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,181000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,180900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,180800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,180700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,180600,21314980,5270,5270,5270,5270,156
|
||
|
|
20230620,180500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,180400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,180300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,180200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,180100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,180000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,175900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,175800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,175700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,175600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,175500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,175400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,175300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,175200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,175100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,175000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,174900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,174800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,174700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,174600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,174500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,174400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,174300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,174200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,174100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,174000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,173900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,173800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,173700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,173600,21314980,5270,5270,5270,5270,156
|
||
|
|
20230620,173500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,173400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,173300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,173200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,173100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,173000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,172900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,172800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,172700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,172600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,172500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,172400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,172300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,172200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,172100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,172000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,171900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,171800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,171700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,171600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,171500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,171400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,171300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,171200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,171100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,171000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,170900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,170800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,170700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,170600,21314980,5270,5270,5270,5270,156
|
||
|
|
20230620,170500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,170400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,170300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,170200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,170100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,170000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,165900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,165800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,165700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,165600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,165500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,165400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,165300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,165200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,165100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,165000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,164900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,164800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,164700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,164600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,164500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,164400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,164300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,164200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,164100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,164000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,163900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,163800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,163700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,163600,21314980,5270,5270,5270,5270,156
|
||
|
|
20230620,163500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,163400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,163300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,163200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,163100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,163000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,162900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,162800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,162700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,162600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,162500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,162400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,162300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,162200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,162100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,162000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,161900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,161800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,161700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,161600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,161500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,161400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,161300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,161200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,161100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,161000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,160900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,160800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,160700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,160600,21314980,5270,5270,5270,5270,156
|
||
|
|
20230620,160500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,160400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,160300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,160200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,160100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,160000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,155900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,155800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,155700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,155600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,155500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,155400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,155300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,155200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,155100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,155000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,154900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,154800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,154700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,154600,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,154500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,154400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,154300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,154200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,154100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,154000,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,153900,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,153800,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,153700,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,153600,21314980,5270,5270,5270,5270,156
|
||
|
|
20230620,153500,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,153400,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,153300,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,153200,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,153100,21314980,5270,5270,5270,5270,0
|
||
|
|
20230620,153000,21314980,5270,5270,5270,5270,156
|
||
|
|
20230620,152900,20492860,5260,5260,5260,5260,0
|
||
|
|
20230620,152800,20492860,5260,5260,5260,5260,0
|
||
|
|
20230620,152700,20492860,5260,5260,5260,5260,0
|
||
|
|
20230620,152600,20492860,5260,5260,5260,5260,0
|
||
|
|
20230620,152500,20492860,5260,5260,5260,5260,0
|
||
|
|
20230620,152400,20492860,5260,5260,5260,5260,0
|
||
|
|
20230620,152300,20492860,5260,5260,5260,5260,0
|
||
|
|
20230620,152200,20492860,5260,5260,5260,5260,0
|
||
|
|
20230620,152100,20492860,5260,5260,5260,5260,0
|
||
|
|
20230620,152000,20492860,5260,5260,5260,5260,0
|
||
|
|
20230620,151900,20492860,5260,5250,5260,5250,5
|
||
|
|
20230620,151800,20466580,5250,5250,5250,5250,74
|
||
|
|
20230620,151700,20078080,5240,5240,5240,5240,0
|
||
|
|
20230620,151600,20078080,5240,5240,5240,5240,0
|
||
|
|
20230620,151500,20078080,5240,5240,5240,5240,0
|
||
|
|
20230620,151400,20078080,5240,5240,5240,5240,0
|
||
|
|
20230620,151300,20078080,5240,5240,5240,5240,0
|
||
|
|
20230620,151200,20078080,5240,5240,5240,5240,1
|
||
|
|
20230620,151100,20072840,5240,5240,5240,5240,0
|
||
|
|
20230620,151000,20072840,5240,5240,5240,5240,0
|
||
|
|
20230620,150900,20072840,5240,5240,5240,5240,1
|
||
|
|
20230620,150800,20067600,5240,5240,5240,5240,0
|
||
|
|
20230620,150700,20067600,5240,5240,5240,5240,0
|
||
|
|
20230620,150600,20067600,5240,5240,5240,5240,1
|
||
|
|
20230620,150500,20062360,5240,5240,5240,5240,0
|
||
|
|
20230620,150400,20062360,5240,5240,5240,5240,1
|
||
|
|
20230620,150300,20057120,5240,5240,5240,5240,0
|
||
|
|
20230620,150200,20057120,5240,5240,5240,5240,0
|
||
|
|
20230620,150100,20057120,5240,5240,5240,5240,1
|
||
|
|
20230620,150000,20051880,5240,5240,5240,5240,0
|
||
|
|
20230620,145900,20051880,5240,5240,5240,5240,0
|
||
|
|
20230620,145800,20051880,5240,5240,5240,5240,1
|
||
|
|
20230620,145700,20046640,5240,5240,5240,5240,0
|
||
|
|
20230620,145600,20046640,5240,5240,5240,5240,0
|
||
|
|
20230620,145500,20046640,5240,5240,5240,5240,1
|
||
|
|
20230620,145400,20041400,5240,5240,5240,5240,0
|
||
|
|
20230620,145300,20041400,5240,5240,5240,5240,0
|
||
|
|
20230620,145200,20041400,5240,5240,5240,5240,1
|
||
|
|
20230620,145100,20036160,5240,5240,5240,5240,0
|
||
|
|
20230620,145000,20036160,5240,5240,5240,5240,501
|
||
|
|
20230620,144900,17410920,5240,5240,5240,5240,0
|
||
|
|
20230620,144800,17410920,5240,5240,5240,5240,0
|
||
|
|
20230620,144700,17410920,5240,5240,5240,5240,1
|
||
|
|
20230620,144600,17405680,5240,5240,5240,5240,0
|
||
|
|
20230620,144500,17405680,5240,5240,5240,5240,0
|
||
|
|
20230620,144400,17405680,5240,5240,5240,5240,1
|
||
|
|
20230620,144300,17400440,5240,5240,5240,5240,0
|
||
|
|
20230620,144200,17400440,5240,5240,5240,5240,0
|
||
|
|
20230620,144100,17400440,5240,5240,5240,5240,1
|
||
|
|
20230620,144000,17395200,5240,5240,5240,5240,0
|
||
|
|
20230620,143900,17395200,5240,5240,5240,5240,0
|
||
|
|
20230620,143800,17395200,5240,5240,5240,5240,1
|
||
|
|
20230620,143700,17389960,5240,5240,5240,5240,0
|
||
|
|
20230620,143600,17389960,5240,5240,5240,5240,1
|
||
|
|
20230620,143500,17384720,5240,5240,5240,5240,0
|
||
|
|
20230620,143400,17384720,5240,5240,5240,5240,0
|
||
|
|
20230620,143300,17384720,5240,5240,5240,5240,1
|
||
|
|
20230620,143200,17379480,5240,5240,5240,5240,0
|
||
|
|
20230620,143100,17379480,5240,5240,5240,5240,0
|
||
|
|
20230620,143000,17379480,5240,5240,5240,5240,1
|
||
|
|
20230620,142900,17374240,5240,5240,5240,5240,0
|
||
|
|
20230620,142800,17374240,5240,5240,5240,5240,0
|
||
|
|
20230620,142700,17374240,5240,5240,5240,5240,1
|
||
|
|
20230620,142600,17369000,5240,5240,5240,5240,0
|
||
|
|
20230620,142500,17369000,5240,5240,5240,5240,0
|
||
|
|
20230620,142400,17369000,5240,5240,5240,5240,1
|
||
|
|
20230620,142300,17363760,5250,5250,5250,5250,5
|
||
|
|
20230620,142200,17337510,5240,5240,5240,5240,1
|
||
|
|
20230620,142100,17332270,5240,5240,5240,5240,0
|
||
|
|
20230620,142000,17332270,5240,5240,5240,5240,0
|
||
|
|
20230620,141900,17332270,5240,5240,5240,5240,1
|
||
|
|
20230620,141800,17327030,5240,5240,5240,5240,0
|
||
|
|
20230620,141700,17327030,5240,5240,5240,5240,0
|
||
|
|
20230620,141600,17327030,5240,5240,5240,5240,1
|
||
|
|
20230620,141500,17321790,5240,5240,5240,5240,0
|
||
|
|
20230620,141400,17321790,5240,5240,5240,5240,0
|
||
|
|
20230620,141300,17321790,5240,5240,5240,5240,1
|
||
|
|
20230620,141200,17316550,5240,5240,5240,5240,0
|
||
|
|
20230620,141100,17316550,5240,5240,5240,5240,0
|
||
|
|
20230620,141000,17316550,5240,5240,5240,5240,1
|
||
|
|
20230620,140900,17311310,5240,5240,5240,5240,0
|
||
|
|
20230620,140800,17311310,5240,5250,5250,5240,6
|
||
|
|
20230620,140700,17279820,5240,5240,5240,5240,0
|
||
|
|
20230620,140600,17279820,5240,5240,5240,5240,0
|
||
|
|
20230620,140500,17279820,5240,5240,5240,5240,1
|
||
|
|
20230620,140400,17274580,5240,5240,5240,5240,0
|
||
|
|
20230620,140300,17274580,5240,5240,5240,5240,0
|
||
|
|
20230620,140200,17274580,5240,5240,5240,5240,1
|
||
|
|
20230620,140100,17269340,5240,5240,5240,5240,0
|
||
|
|
20230620,140000,17269340,5240,5240,5240,5240,0
|
||
|
|
20230620,135900,17269340,5240,5240,5240,5240,1
|
||
|
|
20230620,135800,17264100,5240,5240,5240,5240,0
|
||
|
|
20230620,135700,17264100,5240,5240,5240,5240,0
|
||
|
|
20230620,135600,17264100,5240,5240,5240,5240,1
|
||
|
|
20230620,135500,17258860,5240,5240,5240,5240,0
|
||
|
|
20230620,135400,17258860,5240,5240,5240,5240,1
|
||
|
|
20230620,135300,17253620,5240,5240,5240,5240,0
|
||
|
|
20230620,135200,17253620,5240,5240,5240,5240,0
|
||
|
|
20230620,135100,17253620,5240,5240,5240,5240,1
|
||
|
|
20230620,135000,17248380,5250,5250,5250,5250,0
|
||
|
|
20230620,134900,17248380,5250,5250,5250,5250,0
|
||
|
|
20230620,134800,17248380,5250,5240,5250,5240,2
|
||
|
|
20230620,134700,17237890,5240,5240,5240,5240,0
|
||
|
|
20230620,134600,17237890,5240,5240,5240,5240,0
|
||
|
|
20230620,134500,17237890,5240,5240,5240,5240,1
|
||
|
|
20230620,134400,17232650,5240,5240,5240,5240,0
|
||
|
|
20230620,134300,17232650,5240,5240,5240,5240,0
|
||
|
|
20230620,134200,17232650,5240,5240,5240,5240,1
|
||
|
|
20230620,134100,17227410,5240,5240,5240,5240,0
|
||
|
|
20230620,134000,17227410,5240,5240,5240,5240,1
|
||
|
|
20230620,133900,17222170,5240,5240,5240,5240,0
|
||
|
|
20230620,133800,17222170,5240,5240,5240,5240,0
|
||
|
|
20230620,133700,17222170,5240,5240,5240,5240,1
|
||
|
|
20230620,133600,17216930,5240,5240,5240,5240,0
|
||
|
|
20230620,133500,17216930,5240,5240,5240,5240,0
|
||
|
|
20230620,133400,17216930,5240,5240,5240,5240,1
|
||
|
|
20230620,133300,17211690,5240,5240,5240,5240,0
|
||
|
|
20230620,133200,17211690,5240,5240,5240,5240,0
|
||
|
|
20230620,133100,17211690,5240,5240,5240,5240,1
|
||
|
|
20230620,133000,17206450,5240,5240,5240,5240,0
|
||
|
|
20230620,132900,17206450,5240,5240,5240,5240,1
|
||
|
|
20230620,132800,17201210,5240,5240,5240,5240,0
|
||
|
|
20230620,132700,17201210,5240,5240,5240,5240,0
|
||
|
|
20230620,132600,17201210,5240,5240,5240,5240,1
|
||
|
|
20230620,132500,17195970,5240,5240,5240,5240,0
|
||
|
|
20230620,132400,17195970,5240,5240,5240,5240,0
|
||
|
|
20230620,132300,17195970,5240,5240,5240,5240,1
|
||
|
|
20230620,132200,17190730,5240,5240,5240,5240,0
|
||
|
|
20230620,132100,17190730,5240,5240,5240,5240,0
|
||
|
|
20230620,132000,17190730,5240,5240,5240,5240,2
|
||
|
|
20230620,131900,17180250,5250,5250,5250,5250,1
|
||
|
|
20230620,131800,17175000,5240,5240,5240,5240,0
|
||
|
|
20230620,131700,17175000,5240,5240,5240,5240,1
|
||
|
|
20230620,131600,17169760,5240,5240,5240,5240,0
|
||
|
|
20230620,131500,17169760,5240,5240,5240,5240,1
|
||
|
|
20230620,131400,17164520,5240,5240,5240,5240,0
|
||
|
|
20230620,131300,17164520,5240,5250,5250,5240,332
|
||
|
|
20230620,131200,15421840,5240,5240,5240,5240,1
|
||
|
|
20230620,131100,15416600,5240,5240,5240,5240,0
|
||
|
|
20230620,131000,15416600,5240,5240,5240,5240,0
|
||
|
|
20230620,130900,15416600,5240,5240,5240,5240,4
|
||
|
|
20230620,130800,15395640,5240,5240,5240,5240,4
|
||
|
|
20230620,130700,15374680,5250,5240,5250,5240,104
|
||
|
|
20230620,130600,14829700,5240,5250,5250,5240,3
|
||
|
|
20230620,130500,14813960,5240,5240,5240,5240,0
|
||
|
|
20230620,130400,14813960,5240,5240,5240,5240,0
|
||
|
|
20230620,130300,14813960,5240,5240,5240,5240,1
|
||
|
|
20230620,130200,14808720,5230,5230,5230,5230,0
|
||
|
|
20230620,130100,14808720,5230,5230,5230,5230,1
|
||
|
|
20230620,130000,14803490,5230,5230,5230,5230,0
|
||
|
|
20230620,125900,14803490,5230,5230,5230,5230,0
|
||
|
|
20230620,125800,14803490,5230,5230,5230,5230,1
|
||
|
|
20230620,125700,14798260,5230,5230,5230,5230,0
|
||
|
|
20230620,125600,14798260,5230,5230,5230,5230,0
|
||
|
|
20230620,125500,14798260,5230,5230,5230,5230,1
|
||
|
|
20230620,125400,14793030,5250,5250,5250,5250,0
|
||
|
|
20230620,125300,14793030,5250,5250,5250,5250,1
|
||
|
|
20230620,125200,14787780,5230,5230,5230,5230,1
|
||
|
|
20230620,125100,14782550,5230,5230,5230,5230,0
|
||
|
|
20230620,125000,14782550,5230,5230,5230,5230,0
|
||
|
|
20230620,124900,14782550,5230,5230,5230,5230,1
|
||
|
|
20230620,124800,14777320,5230,5230,5230,5230,0
|
||
|
|
20230620,124700,14777320,5230,5230,5230,5230,1
|
||
|
|
20230620,124600,14772090,5230,5230,5230,5230,0
|
||
|
|
20230620,124500,14772090,5230,5230,5230,5230,0
|
||
|
|
20230620,124400,14772090,5230,5230,5230,5230,1
|
||
|
|
20230620,124300,14766860,5250,5250,5250,5250,0
|
||
|
|
20230620,124200,14766860,5250,5250,5250,5250,0
|
||
|
|
20230620,124100,14766860,5250,5240,5250,5230,309
|
||
|
|
20230620,124000,13147660,5230,5230,5230,5230,0
|
||
|
|
20230620,123900,13147660,5230,5230,5230,5230,0
|
||
|
|
20230620,123800,13147660,5230,5230,5230,5230,1
|
||
|
|
20230620,123700,13142430,5230,5230,5230,5230,0
|
||
|
|
20230620,123600,13142430,5230,5230,5230,5230,0
|
||
|
|
20230620,123500,13142430,5230,5230,5230,5230,1
|
||
|
|
20230620,123400,13137200,5230,5230,5230,5230,0
|
||
|
|
20230620,123300,13137200,5230,5230,5230,5230,2
|
||
|
|
20230620,123200,13126740,5230,5230,5230,5230,13
|
||
|
|
20230620,123100,13058750,5230,5230,5230,5230,17
|
||
|
|
20230620,123000,12969840,5230,5240,5240,5230,347
|
||
|
|
20230620,122900,11153770,5240,5240,5240,5240,14
|
||
|
|
20230620,122800,11080410,5240,5240,5240,5240,14
|
||
|
|
20230620,122700,11007050,5240,5250,5250,5240,385
|
||
|
|
20230620,122600,8986570,5250,5250,5250,5250,0
|
||
|
|
20230620,122500,8986570,5250,5250,5250,5250,0
|
||
|
|
20230620,122400,8986570,5250,5250,5250,5250,1
|
||
|
|
20230620,122300,8981320,5250,5250,5250,5250,0
|
||
|
|
20230620,122200,8981320,5250,5250,5250,5250,0
|
||
|
|
20230620,122100,8981320,5250,5250,5250,5250,1
|
||
|
|
20230620,122000,8976070,5250,5250,5250,5250,0
|
||
|
|
20230620,121900,8976070,5250,5250,5250,5250,1
|
||
|
|
20230620,121800,8970820,5250,5250,5250,5250,0
|
||
|
|
20230620,121700,8970820,5250,5250,5250,5250,0
|
||
|
|
20230620,121600,8970820,5250,5250,5250,5250,1
|
||
|
|
20230620,121500,8965570,5260,5260,5260,5260,0
|
||
|
|
20230620,121400,8965570,5260,5260,5260,5260,1
|
||
|
|
20230620,121300,8960310,5250,5250,5250,5250,1
|
||
|
|
20230620,121200,8955060,5250,5250,5250,5250,0
|
||
|
|
20230620,121100,8955060,5250,5250,5250,5250,0
|
||
|
|
20230620,121000,8955060,5250,5250,5250,5250,1
|
||
|
|
20230620,120900,8949810,5250,5250,5250,5250,0
|
||
|
|
20230620,120800,8949810,5250,5250,5250,5250,0
|
||
|
|
20230620,120700,8949810,5250,5250,5250,5250,1
|
||
|
|
20230620,120600,8944560,5250,5250,5250,5250,0
|
||
|
|
20230620,120500,8944560,5250,5250,5250,5250,1
|
||
|
|
20230620,120400,8939310,5250,5250,5250,5250,0
|
||
|
|
20230620,120300,8939310,5250,5250,5250,5250,0
|
||
|
|
20230620,120200,8939310,5250,5250,5250,5250,1
|
||
|
|
20230620,120100,8934060,5250,5250,5250,5250,4
|
||
|
|
20230620,120000,8913060,5250,5250,5250,5250,3
|
||
|
|
20230620,115900,8897310,5250,5250,5250,5250,104
|
||
|
|
20230620,115800,8351310,5250,5250,5250,5250,0
|
||
|
|
20230620,115700,8351310,5250,5250,5250,5250,0
|
||
|
|
20230620,115600,8351310,5250,5250,5250,5250,1
|
||
|
|
20230620,115500,8346060,5250,5250,5250,5250,0
|
||
|
|
20230620,115400,8346060,5250,5250,5250,5250,1
|
||
|
|
20230620,115300,8340810,5250,5250,5250,5250,2
|
||
|
|
20230620,115200,8330310,5250,5250,5250,5250,7
|
||
|
|
20230620,115100,8293560,5250,5250,5250,5250,5
|
||
|
|
20230620,115000,8267310,5250,5250,5250,5250,0
|
||
|
|
20230620,114900,8267310,5250,5250,5250,5250,0
|
||
|
|
20230620,114800,8267310,5250,5250,5250,5250,1
|
||
|
|
20230620,114700,8262060,5250,5250,5250,5250,0
|
||
|
|
20230620,114600,8262060,5250,5250,5250,5250,0
|
||
|
|
20230620,114500,8262060,5250,5250,5250,5250,1
|
||
|
|
20230620,114400,8256810,5250,5250,5250,5250,0
|
||
|
|
20230620,114300,8256810,5250,5250,5250,5250,0
|
||
|
|
20230620,114200,8256810,5250,5250,5250,5250,39
|
||
|
|
20230620,114100,8052060,5250,5250,5250,5250,0
|
||
|
|
20230620,114000,8052060,5250,5250,5250,5250,1
|
||
|
|
20230620,113900,8046810,5250,5250,5250,5250,0
|
||
|
|
20230620,113800,8046810,5250,5250,5250,5250,0
|
||
|
|
20230620,113700,8046810,5250,5250,5250,5250,1
|
||
|
|
20230620,113600,8041560,5250,5250,5250,5250,18
|
||
|
|
20230620,113500,7947060,5250,5250,5250,5250,0
|
||
|
|
20230620,113400,7947060,5250,5250,5250,5250,1
|
||
|
|
20230620,113300,7941810,5250,5250,5250,5250,0
|
||
|
|
20230620,113200,7941810,5250,5250,5250,5250,0
|
||
|
|
20230620,113100,7941810,5250,5250,5250,5250,1
|
||
|
|
20230620,113000,7936560,5260,5260,5260,5260,4
|
||
|
|
20230620,112900,7915520,5250,5250,5250,5250,0
|
||
|
|
20230620,112800,7915520,5250,5250,5250,5250,1
|
||
|
|
20230620,112700,7910270,5250,5250,5250,5250,0
|
||
|
|
20230620,112600,7910270,5250,5250,5250,5250,1
|
||
|
|
20230620,112500,7905020,5250,5250,5250,5250,0
|
||
|
|
20230620,112400,7905020,5250,5250,5250,5250,0
|
||
|
|
20230620,112300,7905020,5250,5250,5250,5250,1
|
||
|
|
20230620,112200,7899770,5250,5250,5250,5250,0
|
||
|
|
20230620,112100,7899770,5250,5250,5250,5250,0
|
||
|
|
20230620,112000,7899770,5250,5250,5250,5250,1
|
||
|
|
20230620,111900,7894520,5250,5250,5250,5250,0
|
||
|
|
20230620,111800,7894520,5250,5250,5250,5250,0
|
||
|
|
20230620,111700,7894520,5250,5250,5250,5250,1
|
||
|
|
20230620,111600,7889270,5250,5250,5250,5250,0
|
||
|
|
20230620,111500,7889270,5250,5250,5250,5250,0
|
||
|
|
20230620,111400,7889270,5250,5250,5250,5250,1
|
||
|
|
20230620,111300,7884020,5250,5250,5250,5250,0
|
||
|
|
20230620,111200,7884020,5250,5250,5250,5250,9
|
||
|
|
20230620,111100,7836770,5250,5250,5250,5250,0
|
||
|
|
20230620,111000,7836770,5250,5250,5250,5250,0
|
||
|
|
20230620,110900,7836770,5250,5250,5250,5250,1
|
||
|
|
20230620,110800,7831520,5250,5250,5250,5250,0
|
||
|
|
20230620,110700,7831520,5250,5250,5250,5250,0
|
||
|
|
20230620,110600,7831520,5250,5250,5250,5250,1
|
||
|
|
20230620,110500,7826270,5250,5250,5250,5250,0
|
||
|
|
20230620,110400,7826270,5250,5250,5250,5250,0
|
||
|
|
20230620,110300,7826270,5250,5250,5250,5250,1
|
||
|
|
20230620,110200,7821020,5250,5250,5250,5250,0
|
||
|
|
20230620,110100,7821020,5250,5250,5250,5250,0
|
||
|
|
20230620,110000,7821020,5250,5250,5250,5250,11
|
||
|
|
20230620,105900,7763270,5250,5250,5250,5250,0
|
||
|
|
20230620,105800,7763270,5250,5250,5250,5250,1
|
||
|
|
20230620,105700,7758020,5250,5250,5250,5250,0
|
||
|
|
20230620,105600,7758020,5250,5250,5250,5250,0
|
||
|
|
20230620,105500,7758020,5250,5250,5250,5250,1
|
||
|
|
20230620,105400,7752770,5250,5250,5250,5250,0
|
||
|
|
20230620,105300,7752770,5250,5250,5250,5250,0
|
||
|
|
20230620,105200,7752770,5250,5250,5250,5250,1
|
||
|
|
20230620,105100,7747520,5250,5250,5250,5250,0
|
||
|
|
20230620,105000,7747520,5250,5250,5250,5250,0
|
||
|
|
20230620,104900,7747520,5250,5250,5250,5250,1
|
||
|
|
20230620,104800,7742270,5250,5250,5250,5250,0
|
||
|
|
20230620,104700,7742270,5250,5250,5250,5250,0
|
||
|
|
20230620,104600,7742270,5250,5260,5260,5250,20
|
||
|
|
20230620,104500,7637080,5250,5250,5250,5250,0
|
||
|
|
20230620,104400,7637080,5250,5260,5260,5250,11
|
||
|
|
20230620,104300,7579230,5240,5240,5240,5240,0
|
||
|
|
20230620,104200,7579230,5240,5240,5240,5240,0
|
||
|
|
20230620,104100,7579230,5240,5240,5240,5240,1
|
||
|
|
20230620,104000,7573990,5240,5240,5240,5240,0
|
||
|
|
20230620,103900,7573990,5240,5240,5240,5240,0
|
||
|
|
20230620,103800,7573990,5240,5240,5240,5240,1
|
||
|
|
20230620,103700,7568750,5240,5240,5240,5240,0
|
||
|
|
20230620,103600,7568750,5240,5240,5240,5240,0
|
||
|
|
20230620,103500,7568750,5240,5240,5240,5240,1
|
||
|
|
20230620,103400,7563510,5240,5240,5240,5240,0
|
||
|
|
20230620,103300,7563510,5240,5240,5240,5240,0
|
||
|
|
20230620,103200,7563510,5240,5240,5240,5240,1
|
||
|
|
20230620,103100,7558270,5240,5240,5240,5240,0
|
||
|
|
20230620,103000,7558270,5240,5240,5240,5240,1
|
||
|
|
20230620,102900,7553030,5260,5260,5260,5260,1
|
||
|
|
20230620,102800,7547770,5240,5240,5240,5240,0
|
||
|
|
20230620,102700,7547770,5240,5240,5240,5240,1
|
||
|
|
20230620,102600,7542530,5240,5240,5240,5240,0
|
||
|
|
20230620,102500,7542530,5240,5240,5240,5240,0
|
||
|
|
20230620,102400,7542530,5240,5240,5240,5240,1
|
||
|
|
20230620,102300,7537290,5240,5240,5240,5240,0
|
||
|
|
20230620,102200,7537290,5240,5240,5240,5240,0
|
||
|
|
20230620,102100,7537290,5240,5240,5240,5240,1
|
||
|
|
20230620,102000,7532050,5260,5260,5260,5260,1
|
||
|
|
20230620,101900,7526790,5240,5240,5240,5240,1
|
||
|
|
20230620,101800,7521550,5240,5240,5240,5240,0
|
||
|
|
20230620,101700,7521550,5240,5240,5240,5240,0
|
||
|
|
20230620,101600,7521550,5240,5240,5240,5240,1
|
||
|
|
20230620,101500,7516310,5240,5240,5240,5240,0
|
||
|
|
20230620,101400,7516310,5240,5240,5240,5240,0
|
||
|
|
20230620,101300,7516310,5240,5240,5240,5240,1
|
||
|
|
20230620,101200,7511070,5250,5250,5250,5250,0
|
||
|
|
20230620,101100,7511070,5250,5250,5250,5250,6
|
||
|
|
20230620,101000,7479570,5250,5250,5250,5250,1
|
||
|
|
20230620,100900,7474320,5250,5250,5250,5250,0
|
||
|
|
20230620,100800,7474320,5250,5250,5250,5250,0
|
||
|
|
20230620,100700,7474320,5250,5250,5250,5250,414
|
||
|
|
20230620,100600,5300820,5250,5250,5250,5250,0
|
||
|
|
20230620,100500,5300820,5250,5250,5250,5250,1
|
||
|
|
20230620,100400,5295570,5250,5250,5250,5250,0
|
||
|
|
20230620,100300,5295570,5250,5250,5250,5250,0
|
||
|
|
20230620,100200,5295570,5250,5250,5250,5250,1
|
||
|
|
20230620,100100,5290320,5270,5270,5270,5270,0
|
||
|
|
20230620,100000,5290320,5270,5270,5270,5270,1
|
||
|
|
20230620,095900,5285050,5250,5250,5250,5250,1
|
||
|
|
20230620,095800,5279800,5250,5250,5250,5250,0
|
||
|
|
20230620,095700,5279800,5250,5250,5250,5250,0
|
||
|
|
20230620,095600,5279800,5250,5250,5250,5250,1
|
||
|
|
20230620,095500,5274550,5270,5270,5270,5270,2
|
||
|
|
20230620,095400,5264010,5250,5250,5250,5250,0
|
||
|
|
20230620,095300,5264010,5250,5250,5250,5250,1
|
||
|
|
20230620,095200,5258760,5250,5250,5250,5250,0
|
||
|
|
20230620,095100,5258760,5250,5250,5250,5250,1
|
||
|
|
20230620,095000,5253510,5250,5250,5250,5250,0
|
||
|
|
20230620,094900,5253510,5250,5250,5250,5250,0
|
||
|
|
20230620,094800,5253510,5250,5250,5250,5250,1
|
||
|
|
20230620,094700,5248260,5250,5250,5250,5250,0
|
||
|
|
20230620,094600,5248260,5250,5250,5250,5250,0
|
||
|
|
20230620,094500,5248260,5250,5250,5250,5250,1
|
||
|
|
20230620,094400,5243010,5250,5250,5250,5250,0
|
||
|
|
20230620,094300,5243010,5250,5250,5250,5250,0
|
||
|
|
20230620,094200,5243010,5250,5270,5270,5250,2
|
||
|
|
20230620,094100,5232490,5250,5250,5250,5250,0
|
||
|
|
20230620,094000,5232490,5250,5250,5250,5250,0
|
||
|
|
20230620,093900,5232490,5250,5250,5250,5250,1
|
||
|
|
20230620,093800,5227240,5250,5250,5250,5250,0
|
||
|
|
20230620,093700,5227240,5250,5270,5270,5250,3
|
||
|
|
20230620,093600,5211450,5250,5250,5250,5250,0
|
||
|
|
20230620,093500,5211450,5250,5250,5250,5250,0
|
||
|
|
20230620,093400,5211450,5250,5250,5250,5250,1
|
||
|
|
20230620,093300,5206200,5250,5250,5250,5250,78
|
||
|
|
20230620,093200,4796700,5250,5250,5250,5250,39
|
||
|
|
20230620,093100,4591950,5230,5250,5250,5230,2
|
||
|
|
20230620,093000,4581470,5230,5230,5230,5230,0
|
||
|
|
20230620,092900,4581470,5230,5230,5230,5230,0
|
||
|
|
20230620,092800,4581470,5230,5230,5230,5230,1
|
||
|
|
20230620,092700,4576240,5250,5240,5250,5240,203
|
||
|
|
20230620,092600,3512500,5220,5230,5230,5220,4
|
||
|
|
20230620,092500,3491600,5220,5220,5220,5220,1
|
||
|
|
20230620,092400,3486380,5240,5240,5240,5240,1
|
||
|
|
20230620,092300,3481140,5220,5220,5220,5220,1
|
||
|
|
20230620,092200,3475920,5240,5240,5240,5240,5
|
||
|
|
20230620,092100,3449720,5220,5220,5220,5220,25
|
||
|
|
20230620,092000,3319220,5220,5210,5220,5210,201
|
||
|
|
20230620,091900,2270010,5220,5220,5220,5220,100
|
||
|
|
20230620,091800,1748010,5210,5210,5210,5210,12
|
||
|
|
20230620,091700,1685490,5210,5220,5220,5210,2
|
||
|
|
20230620,091600,1675060,5220,5220,5220,5220,1
|
||
|
|
20230620,091500,1669840,5210,5210,5210,5210,0
|
||
|
|
20230620,091400,1669840,5210,5220,5220,5210,165
|
||
|
|
20230620,091300,808550,5220,5220,5220,5220,0
|
||
|
|
20230620,091200,808550,5220,5220,5220,5220,0
|
||
|
|
20230620,091100,808550,5220,5220,5220,5220,8
|
||
|
|
20230620,091000,766790,5220,5220,5220,5220,0
|
||
|
|
20230620,090900,766790,5220,5220,5220,5220,1
|
||
|
|
20230620,090800,761570,5250,5250,5250,5250,109
|
||
|
|
20230620,090700,189320,5250,5250,5250,5250,0
|
||
|
|
20230620,090600,189320,5250,5250,5250,5250,1
|
||
|
|
20230620,090500,184070,5250,5250,5250,5250,0
|
||
|
|
20230620,090400,184070,5250,5250,5250,5250,20
|
||
|
|
20230620,090300,79070,5250,5250,5250,5250,1
|
||
|
|
20230620,090200,73820,5250,5250,5250,5250,0
|
||
|
|
20230620,090100,73820,5250,5250,5250,5250,5
|
||
|
|
20230620,090000,47570,5290,5290,5290,5250,9
|