605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230728,190200,47101735,2365,2365,2365,2365,1098
|
||
|
|
20230728,190100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,190000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,185900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,185800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,185700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,185600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,185500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,185400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,185300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,185200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,185100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,185000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,184900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,184800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,184700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,184600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,184500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,184400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,184300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,184200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,184100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,184000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,183900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,183800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,183700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,183600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,183500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,183400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,183300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,183200,47101735,2365,2365,2365,2365,1098
|
||
|
|
20230728,183100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,183000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,182900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,182800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,182700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,182600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,182500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,182400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,182300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,182200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,182100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,182000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,181900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,181800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,181700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,181600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,181500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,181400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,181300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,181200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,181100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,181000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,180900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,180800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,180700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,180600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,180500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,180400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,180300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,180200,47101735,2365,2365,2365,2365,1098
|
||
|
|
20230728,180100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,180000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,175900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,175800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,175700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,175600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,175500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,175400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,175300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,175200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,175100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,175000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,174900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,174800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,174700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,174600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,174500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,174400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,174300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,174200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,174100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,174000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,173900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,173800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,173700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,173600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,173500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,173400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,173300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,173200,47101735,2365,2365,2365,2365,1098
|
||
|
|
20230728,173100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,173000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,172900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,172800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,172700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,172600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,172500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,172400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,172300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,172200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,172100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,172000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,171900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,171800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,171700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,171600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,171500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,171400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,171300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,171200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,171100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,171000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,170900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,170800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,170700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,170600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,170500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,170400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,170300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,170200,47101735,2365,2365,2365,2365,1098
|
||
|
|
20230728,170100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,170000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,165900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,165800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,165700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,165600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,165500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,165400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,165300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,165200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,165100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,165000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,164900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,164800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,164700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,164600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,164500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,164400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,164300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,164200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,164100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,164000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,163900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,163800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,163700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,163600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,163500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,163400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,163300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,163200,47101735,2365,2365,2365,2365,1098
|
||
|
|
20230728,163100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,163000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,162900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,162800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,162700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,162600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,162500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,162400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,162300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,162200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,162100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,162000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,161900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,161800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,161700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,161600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,161500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,161400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,161300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,161200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,161100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,161000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,160900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,160800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,160700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,160600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,160500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,160400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,160300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,160200,47101735,2365,2365,2365,2365,1098
|
||
|
|
20230728,160100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,160000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,155900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,155800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,155700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,155600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,155500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,155400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,155300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,155200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,155100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,155000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,154900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,154800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,154700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,154600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,154500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,154400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,154300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,154200,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,154100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,154000,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,153900,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,153800,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,153700,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,153600,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,153500,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,153400,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,153300,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,153200,47101735,2365,2365,2365,2365,1098
|
||
|
|
20230728,153100,47101735,2365,2365,2365,2365,0
|
||
|
|
20230728,153000,47101735,2365,2365,2365,2365,1098
|
||
|
|
20230728,152900,44504965,2365,2365,2365,2365,0
|
||
|
|
20230728,152800,44504965,2365,2365,2365,2365,0
|
||
|
|
20230728,152700,44504965,2365,2365,2365,2365,0
|
||
|
|
20230728,152600,44504965,2365,2365,2365,2365,0
|
||
|
|
20230728,152500,44504965,2365,2365,2365,2365,0
|
||
|
|
20230728,152400,44504965,2365,2365,2365,2365,0
|
||
|
|
20230728,152300,44504965,2365,2365,2365,2365,0
|
||
|
|
20230728,152200,44504965,2365,2365,2365,2365,0
|
||
|
|
20230728,152100,44504965,2365,2365,2365,2365,0
|
||
|
|
20230728,152000,44504965,2365,2365,2365,2365,0
|
||
|
|
20230728,151900,44504965,2365,2355,2365,2355,80
|
||
|
|
20230728,151800,44316410,2360,2360,2360,2360,0
|
||
|
|
20230728,151700,44316410,2360,2360,2360,2360,0
|
||
|
|
20230728,151600,44316410,2360,2360,2360,2360,0
|
||
|
|
20230728,151500,44316410,2360,2360,2360,2360,0
|
||
|
|
20230728,151400,44316410,2360,2360,2360,2360,0
|
||
|
|
20230728,151300,44316410,2360,2360,2360,2360,1
|
||
|
|
20230728,151200,44314050,2355,2355,2355,2355,0
|
||
|
|
20230728,151100,44314050,2355,2355,2355,2355,0
|
||
|
|
20230728,151000,44314050,2355,2355,2355,2355,0
|
||
|
|
20230728,150900,44314050,2355,2355,2355,2355,0
|
||
|
|
20230728,150800,44314050,2355,2355,2355,2355,10
|
||
|
|
20230728,150700,44290500,2360,2360,2360,2360,0
|
||
|
|
20230728,150600,44290500,2360,2360,2360,2360,269
|
||
|
|
20230728,150500,43655660,2355,2355,2355,2355,0
|
||
|
|
20230728,150400,43655660,2355,2355,2355,2355,8
|
||
|
|
20230728,150300,43636820,2360,2360,2360,2360,0
|
||
|
|
20230728,150200,43636820,2360,2360,2360,2360,0
|
||
|
|
20230728,150100,43636820,2360,2360,2360,2360,0
|
||
|
|
20230728,150000,43636820,2360,2360,2360,2360,0
|
||
|
|
20230728,145900,43636820,2360,2360,2360,2360,0
|
||
|
|
20230728,145800,43636820,2360,2360,2360,2360,0
|
||
|
|
20230728,145700,43636820,2360,2360,2360,2360,0
|
||
|
|
20230728,145600,43636820,2360,2360,2360,2360,0
|
||
|
|
20230728,145500,43636820,2360,2360,2360,2360,0
|
||
|
|
20230728,145400,43636820,2360,2360,2360,2360,0
|
||
|
|
20230728,145300,43636820,2360,2360,2360,2360,1
|
||
|
|
20230728,145200,43634460,2360,2360,2360,2360,0
|
||
|
|
20230728,145100,43634460,2360,2360,2360,2360,0
|
||
|
|
20230728,145000,43634460,2360,2360,2360,2360,0
|
||
|
|
20230728,144900,43634460,2360,2360,2360,2360,0
|
||
|
|
20230728,144800,43634460,2360,2360,2360,2360,0
|
||
|
|
20230728,144700,43634460,2360,2360,2360,2360,1
|
||
|
|
20230728,144600,43632100,2360,2360,2360,2360,0
|
||
|
|
20230728,144500,43632100,2360,2360,2360,2360,150
|
||
|
|
20230728,144400,43278100,2360,2360,2360,2360,0
|
||
|
|
20230728,144300,43278100,2360,2360,2360,2360,0
|
||
|
|
20230728,144200,43278100,2360,2360,2360,2360,53
|
||
|
|
20230728,144100,43153020,2365,2365,2365,2365,0
|
||
|
|
20230728,144000,43153020,2365,2365,2365,2365,5
|
||
|
|
20230728,143900,43141195,2365,2365,2365,2365,0
|
||
|
|
20230728,143800,43141195,2365,2365,2365,2365,0
|
||
|
|
20230728,143700,43141195,2365,2365,2365,2365,0
|
||
|
|
20230728,143600,43141195,2365,2365,2365,2365,0
|
||
|
|
20230728,143500,43141195,2365,2365,2365,2365,42
|
||
|
|
20230728,143400,43041865,2365,2365,2365,2365,0
|
||
|
|
20230728,143300,43041865,2365,2365,2365,2365,0
|
||
|
|
20230728,143200,43041865,2365,2365,2365,2365,0
|
||
|
|
20230728,143100,43041865,2365,2365,2365,2365,95
|
||
|
|
20230728,143000,42817190,2365,2365,2365,2365,0
|
||
|
|
20230728,142900,42817190,2365,2365,2365,2365,5
|
||
|
|
20230728,142800,42805365,2365,2365,2365,2365,0
|
||
|
|
20230728,142700,42805365,2365,2365,2365,2365,201
|
||
|
|
20230728,142600,42330000,2370,2370,2370,2370,0
|
||
|
|
20230728,142500,42330000,2370,2370,2370,2370,10
|
||
|
|
20230728,142400,42306300,2370,2370,2370,2370,5
|
||
|
|
20230728,142300,42294450,2370,2370,2370,2370,0
|
||
|
|
20230728,142200,42294450,2370,2370,2370,2370,0
|
||
|
|
20230728,142100,42294450,2370,2370,2370,2370,0
|
||
|
|
20230728,142000,42294450,2370,2370,2370,2370,33
|
||
|
|
20230728,141900,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,141800,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,141700,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,141600,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,141500,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,141400,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,141300,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,141200,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,141100,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,141000,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,140900,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,140800,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,140700,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,140600,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,140500,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,140400,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,140300,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,140200,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,140100,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,140000,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,135900,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,135800,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,135700,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,135600,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,135500,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,135400,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,135300,42216240,2370,2370,2370,2370,0
|
||
|
|
20230728,135200,42216240,2370,2370,2370,2370,8
|
||
|
|
20230728,135100,42197280,2365,2365,2365,2365,0
|
||
|
|
20230728,135000,42197280,2365,2365,2365,2365,50
|
||
|
|
20230728,134900,42079030,2370,2370,2370,2370,0
|
||
|
|
20230728,134800,42079030,2370,2370,2370,2370,0
|
||
|
|
20230728,134700,42079030,2370,2370,2370,2370,0
|
||
|
|
20230728,134600,42079030,2370,2370,2370,2370,0
|
||
|
|
20230728,134500,42079030,2370,2370,2370,2370,1
|
||
|
|
20230728,134400,42076660,2370,2370,2370,2370,0
|
||
|
|
20230728,134300,42076660,2370,2370,2370,2370,2
|
||
|
|
20230728,134200,42071920,2380,2380,2380,2380,0
|
||
|
|
20230728,134100,42071920,2380,2380,2380,2380,1
|
||
|
|
20230728,134000,42069540,2380,2380,2380,2380,0
|
||
|
|
20230728,133900,42069540,2380,2370,2380,2370,20
|
||
|
|
20230728,133800,42022070,2365,2365,2365,2365,0
|
||
|
|
20230728,133700,42022070,2365,2365,2365,2365,0
|
||
|
|
20230728,133600,42022070,2365,2365,2365,2365,0
|
||
|
|
20230728,133500,42022070,2365,2365,2365,2365,0
|
||
|
|
20230728,133400,42022070,2365,2365,2365,2365,0
|
||
|
|
20230728,133300,42022070,2365,2365,2365,2365,11
|
||
|
|
20230728,133200,41996055,2365,2365,2365,2365,0
|
||
|
|
20230728,133100,41996055,2365,2365,2365,2365,0
|
||
|
|
20230728,133000,41996055,2365,2365,2365,2365,0
|
||
|
|
20230728,132900,41996055,2365,2365,2365,2365,1
|
||
|
|
20230728,132800,41993690,2365,2365,2365,2365,0
|
||
|
|
20230728,132700,41993690,2365,2365,2365,2365,0
|
||
|
|
20230728,132600,41993690,2365,2365,2365,2365,0
|
||
|
|
20230728,132500,41993690,2365,2365,2365,2365,0
|
||
|
|
20230728,132400,41993690,2365,2365,2365,2365,0
|
||
|
|
20230728,132300,41993690,2365,2365,2365,2365,1
|
||
|
|
20230728,132200,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,132100,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,132000,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,131900,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,131800,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,131700,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,131600,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,131500,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,131400,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,131300,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,131200,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,131100,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,131000,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,130900,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,130800,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,130700,41991325,2355,2355,2355,2355,0
|
||
|
|
20230728,130600,41991325,2355,2360,2360,2355,3
|
||
|
|
20230728,130500,41984255,2360,2360,2360,2360,0
|
||
|
|
20230728,130400,41984255,2360,2360,2360,2360,0
|
||
|
|
20230728,130300,41984255,2360,2360,2360,2360,2
|
||
|
|
20230728,130200,41979535,2360,2360,2360,2360,0
|
||
|
|
20230728,130100,41979535,2360,2360,2360,2360,0
|
||
|
|
20230728,130000,41979535,2360,2360,2360,2360,0
|
||
|
|
20230728,125900,41979535,2360,2360,2360,2360,1
|
||
|
|
20230728,125800,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,125700,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,125600,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,125500,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,125400,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,125300,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,125200,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,125100,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,125000,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,124900,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,124800,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,124700,41977175,2365,2365,2365,2365,0
|
||
|
|
20230728,124600,41977175,2365,2365,2365,2365,1
|
||
|
|
20230728,124500,41974810,2365,2365,2365,2365,0
|
||
|
|
20230728,124400,41974810,2365,2365,2365,2365,1
|
||
|
|
20230728,124300,41972445,2365,2365,2365,2365,0
|
||
|
|
20230728,124200,41972445,2365,2365,2365,2365,69
|
||
|
|
20230728,124100,41809260,2380,2380,2380,2380,0
|
||
|
|
20230728,124000,41809260,2380,2380,2380,2380,11
|
||
|
|
20230728,123900,41783080,2385,2370,2385,2370,200
|
||
|
|
20230728,123800,41306320,2385,2385,2385,2385,0
|
||
|
|
20230728,123700,41306320,2385,2385,2385,2385,0
|
||
|
|
20230728,123600,41306320,2385,2385,2385,2385,0
|
||
|
|
20230728,123500,41306320,2385,2380,2385,2380,126
|
||
|
|
20230728,123400,41006250,2375,2375,2375,2375,18
|
||
|
|
20230728,123300,40963500,2375,2375,2375,2375,0
|
||
|
|
20230728,123200,40963500,2375,2375,2375,2375,50
|
||
|
|
20230728,123100,40844750,2375,2375,2375,2375,0
|
||
|
|
20230728,123000,40844750,2375,2385,2385,2375,201
|
||
|
|
20230728,122900,40367365,2380,2380,2380,2380,0
|
||
|
|
20230728,122800,40367365,2380,2380,2380,2380,199
|
||
|
|
20230728,122700,39893745,2380,2380,2380,2380,388
|
||
|
|
20230728,122600,38970305,2380,2380,2380,2380,0
|
||
|
|
20230728,122500,38970305,2380,2380,2380,2380,0
|
||
|
|
20230728,122400,38970305,2380,2380,2380,2380,0
|
||
|
|
20230728,122300,38970305,2380,2380,2380,2380,0
|
||
|
|
20230728,122200,38970305,2380,2380,2380,2380,0
|
||
|
|
20230728,122100,38970305,2380,2380,2380,2380,0
|
||
|
|
20230728,122000,38970305,2380,2380,2380,2380,0
|
||
|
|
20230728,121900,38970305,2380,2380,2380,2380,0
|
||
|
|
20230728,121800,38970305,2380,2380,2380,2380,4
|
||
|
|
20230728,121700,38960785,2375,2375,2375,2375,138
|
||
|
|
20230728,121600,38633035,2375,2375,2375,2375,0
|
||
|
|
20230728,121500,38633035,2375,2375,2375,2375,0
|
||
|
|
20230728,121400,38633035,2375,2375,2375,2375,0
|
||
|
|
20230728,121300,38633035,2375,2375,2375,2375,0
|
||
|
|
20230728,121200,38633035,2375,2375,2375,2375,5
|
||
|
|
20230728,121100,38621160,2380,2380,2385,2380,244
|
||
|
|
20230728,121000,38040435,2380,2380,2380,2380,0
|
||
|
|
20230728,120900,38040435,2380,2380,2380,2380,0
|
||
|
|
20230728,120800,38040435,2380,2380,2380,2380,226
|
||
|
|
20230728,120700,37502555,2375,2375,2375,2375,0
|
||
|
|
20230728,120600,37502555,2375,2375,2375,2375,0
|
||
|
|
20230728,120500,37502555,2375,2375,2375,2375,0
|
||
|
|
20230728,120400,37502555,2375,2375,2375,2375,0
|
||
|
|
20230728,120300,37502555,2375,2375,2375,2375,0
|
||
|
|
20230728,120200,37502555,2375,2375,2375,2375,1
|
||
|
|
20230728,120100,37500180,2375,2380,2380,2375,51
|
||
|
|
20230728,120000,37379050,2375,2375,2375,2375,4
|
||
|
|
20230728,115900,37369550,2375,2375,2375,2375,46
|
||
|
|
20230728,115800,37260300,2380,2380,2380,2380,1
|
||
|
|
20230728,115700,37257920,2375,2375,2375,2375,6
|
||
|
|
20230728,115600,37243670,2375,2375,2375,2375,6
|
||
|
|
20230728,115500,37229420,2375,2375,2375,2375,3
|
||
|
|
20230728,115400,37222295,2375,2375,2375,2375,9
|
||
|
|
20230728,115300,37200920,2375,2375,2375,2375,91
|
||
|
|
20230728,115200,36984795,2380,2380,2380,2380,0
|
||
|
|
20230728,115100,36984795,2380,2380,2380,2380,0
|
||
|
|
20230728,115000,36984795,2380,2380,2380,2380,0
|
||
|
|
20230728,114900,36984795,2380,2380,2380,2380,0
|
||
|
|
20230728,114800,36984795,2380,2380,2380,2380,0
|
||
|
|
20230728,114700,36984795,2380,2380,2380,2380,0
|
||
|
|
20230728,114600,36984795,2380,2380,2380,2380,0
|
||
|
|
20230728,114500,36984795,2380,2380,2380,2380,2
|
||
|
|
20230728,114400,36980035,2375,2375,2375,2375,0
|
||
|
|
20230728,114300,36980035,2375,2375,2375,2375,0
|
||
|
|
20230728,114200,36980035,2375,2375,2375,2375,147
|
||
|
|
20230728,114100,36630910,2375,2375,2375,2375,28
|
||
|
|
20230728,114000,36564410,2370,2370,2370,2370,9
|
||
|
|
20230728,113900,36543080,2370,2370,2370,2370,0
|
||
|
|
20230728,113800,36543080,2370,2370,2370,2370,1
|
||
|
|
20230728,113700,36540710,2360,2370,2370,2360,222
|
||
|
|
20230728,113600,36016780,2365,2365,2365,2365,1126
|
||
|
|
20230728,113500,33353790,2360,2360,2360,2360,11
|
||
|
|
20230728,113400,33327830,2365,2365,2365,2365,0
|
||
|
|
20230728,113300,33327830,2365,2365,2365,2365,6
|
||
|
|
20230728,113200,33313640,2365,2365,2365,2365,29
|
||
|
|
20230728,113100,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,113000,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,112900,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,112800,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,112700,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,112600,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,112500,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,112400,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,112300,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,112200,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,112100,33245055,2365,2365,2365,2365,0
|
||
|
|
20230728,112000,33245055,2365,2365,2365,2365,2
|
||
|
|
20230728,111900,33240325,2360,2360,2360,2360,48
|
||
|
|
20230728,111800,33127045,2360,2360,2360,2360,2
|
||
|
|
20230728,111700,33122325,2360,2360,2360,2360,0
|
||
|
|
20230728,111600,33122325,2360,2360,2360,2360,0
|
||
|
|
20230728,111500,33122325,2360,2360,2360,2360,0
|
||
|
|
20230728,111400,33122325,2360,2360,2360,2360,0
|
||
|
|
20230728,111300,33122325,2360,2360,2360,2360,5
|
||
|
|
20230728,111200,33110525,2360,2355,2360,2355,484
|
||
|
|
20230728,111100,31968805,2355,2355,2355,2355,0
|
||
|
|
20230728,111000,31968805,2355,2355,2355,2355,0
|
||
|
|
20230728,110900,31968805,2355,2355,2355,2355,0
|
||
|
|
20230728,110800,31968805,2355,2355,2355,2355,0
|
||
|
|
20230728,110700,31968805,2355,2355,2355,2355,0
|
||
|
|
20230728,110600,31968805,2355,2355,2355,2355,0
|
||
|
|
20230728,110500,31968805,2355,2355,2355,2355,0
|
||
|
|
20230728,110400,31968805,2355,2355,2355,2355,0
|
||
|
|
20230728,110300,31968805,2355,2355,2355,2355,1
|
||
|
|
20230728,110200,31966450,2355,2355,2355,2355,0
|
||
|
|
20230728,110100,31966450,2355,2355,2355,2355,0
|
||
|
|
20230728,110000,31966450,2355,2350,2355,2350,7
|
||
|
|
20230728,105900,31949995,2350,2350,2350,2350,0
|
||
|
|
20230728,105800,31949995,2350,2350,2350,2350,0
|
||
|
|
20230728,105700,31949995,2350,2350,2350,2350,0
|
||
|
|
20230728,105600,31949995,2350,2350,2350,2350,103
|
||
|
|
20230728,105500,31707945,2360,2360,2360,2360,0
|
||
|
|
20230728,105400,31707945,2360,2360,2360,2360,0
|
||
|
|
20230728,105300,31707945,2360,2360,2360,2360,0
|
||
|
|
20230728,105200,31707945,2360,2360,2360,2360,0
|
||
|
|
20230728,105100,31707945,2360,2360,2360,2360,0
|
||
|
|
20230728,105000,31707945,2360,2360,2360,2360,0
|
||
|
|
20230728,104900,31707945,2360,2360,2360,2360,0
|
||
|
|
20230728,104800,31707945,2360,2360,2360,2360,0
|
||
|
|
20230728,104700,31707945,2360,2360,2360,2360,0
|
||
|
|
20230728,104600,31707945,2360,2360,2360,2360,0
|
||
|
|
20230728,104500,31707945,2360,2360,2360,2360,20
|
||
|
|
20230728,104400,31660745,2360,2360,2360,2360,0
|
||
|
|
20230728,104300,31660745,2360,2360,2360,2360,0
|
||
|
|
20230728,104200,31660745,2360,2360,2360,2360,0
|
||
|
|
20230728,104100,31660745,2360,2360,2360,2360,0
|
||
|
|
20230728,104000,31660745,2360,2360,2360,2360,0
|
||
|
|
20230728,103900,31660745,2360,2360,2360,2360,0
|
||
|
|
20230728,103800,31660745,2360,2360,2360,2360,0
|
||
|
|
20230728,103700,31660745,2360,2360,2360,2360,0
|
||
|
|
20230728,103600,31660745,2360,2360,2360,2360,0
|
||
|
|
20230728,103500,31660745,2360,2360,2360,2360,2
|
||
|
|
20230728,103400,31656025,2350,2350,2350,2350,58
|
||
|
|
20230728,103300,31519725,2350,2350,2350,2350,200
|
||
|
|
20230728,103200,31049725,2350,2355,2355,2350,362
|
||
|
|
20230728,103100,30199015,2360,2360,2360,2360,0
|
||
|
|
20230728,103000,30199015,2360,2360,2360,2360,1
|
||
|
|
20230728,102900,30196655,2350,2350,2350,2350,100
|
||
|
|
20230728,102800,29961655,2350,2360,2360,2350,251
|
||
|
|
20230728,102700,29371795,2360,2360,2360,2360,0
|
||
|
|
20230728,102600,29371795,2360,2360,2360,2360,0
|
||
|
|
20230728,102500,29371795,2360,2360,2360,2360,0
|
||
|
|
20230728,102400,29371795,2360,2355,2360,2355,7
|
||
|
|
20230728,102300,29355300,2355,2355,2355,2355,0
|
||
|
|
20230728,102200,29355300,2355,2355,2355,2355,0
|
||
|
|
20230728,102100,29355300,2355,2355,2355,2355,0
|
||
|
|
20230728,102000,29355300,2355,2355,2355,2355,90
|
||
|
|
20230728,101900,29143350,2355,2355,2355,2355,0
|
||
|
|
20230728,101800,29143350,2355,2355,2355,2355,0
|
||
|
|
20230728,101700,29143350,2355,2355,2355,2355,4
|
||
|
|
20230728,101600,29133930,2355,2355,2355,2355,0
|
||
|
|
20230728,101500,29133930,2355,2355,2355,2355,0
|
||
|
|
20230728,101400,29133930,2355,2355,2355,2355,0
|
||
|
|
20230728,101300,29133930,2355,2355,2355,2355,0
|
||
|
|
20230728,101200,29133930,2355,2355,2355,2355,2
|
||
|
|
20230728,101100,29129220,2350,2350,2350,2350,0
|
||
|
|
20230728,101000,29129220,2350,2350,2350,2350,22
|
||
|
|
20230728,100900,29077520,2350,2350,2350,2350,11
|
||
|
|
20230728,100800,29051670,2350,2335,2350,2335,426
|
||
|
|
20230728,100700,28054155,2340,2340,2340,2340,0
|
||
|
|
20230728,100600,28054155,2340,2335,2340,2335,9
|
||
|
|
20230728,100500,28033125,2340,2335,2340,2335,30
|
||
|
|
20230728,100400,27962950,2340,2340,2340,2340,0
|
||
|
|
20230728,100300,27962950,2340,2325,2340,2320,293
|
||
|
|
20230728,100200,27280100,2350,2350,2350,2350,0
|
||
|
|
20230728,100100,27280100,2350,2350,2350,2350,0
|
||
|
|
20230728,100000,27280100,2350,2350,2350,2350,0
|
||
|
|
20230728,095900,27280100,2350,2350,2350,2350,0
|
||
|
|
20230728,095800,27280100,2350,2330,2350,2330,148
|
||
|
|
20230728,095700,26934120,2325,2325,2325,2325,0
|
||
|
|
20230728,095600,26934120,2325,2325,2325,2325,0
|
||
|
|
20230728,095500,26934120,2325,2325,2325,2325,0
|
||
|
|
20230728,095400,26934120,2325,2320,2330,2320,76
|
||
|
|
20230728,095300,26757765,2320,2320,2320,2320,4
|
||
|
|
20230728,095200,26748485,2320,2320,2320,2320,5
|
||
|
|
20230728,095100,26736885,2320,2320,2320,2320,4
|
||
|
|
20230728,095000,26727605,2320,2315,2320,2315,4
|
||
|
|
20230728,094900,26718330,2320,2315,2320,2315,5
|
||
|
|
20230728,094800,26706745,2320,2315,2320,2315,4
|
||
|
|
20230728,094700,26697470,2320,2315,2320,2315,111
|
||
|
|
20230728,094600,26440480,2315,2315,2315,2315,5
|
||
|
|
20230728,094500,26428905,2315,2315,2315,2315,4
|
||
|
|
20230728,094400,26419645,2315,2315,2315,2315,5
|
||
|
|
20230728,094300,26408070,2315,2315,2315,2315,4
|
||
|
|
20230728,094200,26398810,2315,2315,2315,2315,51
|
||
|
|
20230728,094100,26280745,2315,2315,2315,2315,5
|
||
|
|
20230728,094000,26269170,2315,2315,2315,2315,4
|
||
|
|
20230728,093900,26259910,2315,2315,2315,2315,11
|
||
|
|
20230728,093800,26234445,2315,2315,2315,2315,5
|
||
|
|
20230728,093700,26222870,2315,2315,2315,2315,4
|
||
|
|
20230728,093600,26213610,2315,2315,2315,2315,4
|
||
|
|
20230728,093500,26204350,2315,2315,2315,2315,5
|
||
|
|
20230728,093400,26192775,2315,2315,2315,2315,4
|
||
|
|
20230728,093300,26183515,2315,2315,2315,2315,5
|
||
|
|
20230728,093200,26171940,2315,2300,2315,2300,9
|
||
|
|
20230728,093100,26151150,2275,2315,2315,2275,909
|
||
|
|
20230728,093000,24079380,2315,2305,2315,2305,5
|
||
|
|
20230728,092900,24067845,2305,2305,2305,2305,4
|
||
|
|
20230728,092800,24058625,2315,2310,2315,2310,4
|
||
|
|
20230728,092700,24049375,2285,2305,2315,2285,155
|
||
|
|
20230728,092600,23694190,2305,2325,2325,2300,104
|
||
|
|
20230728,092500,23454370,2325,2325,2325,2325,3
|
||
|
|
20230728,092400,23447395,2315,2325,2350,2315,103
|
||
|
|
20230728,092300,23208645,2320,2320,2320,2320,4
|
||
|
|
20230728,092200,23199365,2320,2320,2320,2320,5
|
||
|
|
20230728,092100,23187765,2320,2320,2320,2320,4
|
||
|
|
20230728,092000,23178485,2320,2320,2320,2320,6
|
||
|
|
20230728,091900,23164565,2300,2305,2345,2300,3123
|
||
|
|
20230728,091800,15916570,2305,2305,2305,2305,4
|
||
|
|
20230728,091700,15907350,2305,2305,2305,2305,4
|
||
|
|
20230728,091600,15898130,2305,2280,2305,2270,136
|
||
|
|
20230728,091500,15588510,2285,2280,2300,2280,181
|
||
|
|
20230728,091400,15175680,2280,2310,2310,2280,304
|
||
|
|
20230728,091300,14481995,2310,2290,2310,2285,205
|
||
|
|
20230728,091200,14013395,2315,2300,2315,2290,140
|
||
|
|
20230728,091100,13692345,2305,2320,2320,2305,41
|
||
|
|
20230728,091000,13597690,2320,2300,2320,2300,1036
|
||
|
|
20230728,090900,11194575,2305,2305,2305,2305,4
|
||
|
|
20230728,090800,11185355,2310,2310,2310,2310,5
|
||
|
|
20230728,090700,11173805,2310,2305,2310,2305,21
|
||
|
|
20230728,090600,11125380,2305,2305,2305,2305,4
|
||
|
|
20230728,090500,11116160,2305,2300,2305,2300,26
|
||
|
|
20230728,090400,11056345,2290,2295,2300,2290,24
|
||
|
|
20230728,090300,11001295,2295,2310,2310,2295,40
|
||
|
|
20230728,090200,10909045,2310,2295,2310,2290,8
|
||
|
|
20230728,090100,10890620,2300,2300,2310,2300,2841
|
||
|
|
20230728,090000,4356280,2300,2300,2320,2300,1894
|