713 lines
33 KiB
CSV
713 lines
33 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230623,205000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,204900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,204800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,204700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,204600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,204500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,204400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,204300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,204200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,204100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,204000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,203900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,203800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,203700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,203600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,203500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,203400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,203300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,203200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,203100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,203000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,202900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,202800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,202700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,202600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,202500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,202400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,202300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,202200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,202100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,202000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,201900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,201800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,201700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,201600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,201500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,201400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,201300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,201200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,201100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,201000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,200900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,200800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,200700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,200600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,200500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,200400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,200300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,200200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,200100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,200000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,195900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,195800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,195700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,195600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,195500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,195400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,195300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,195200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,195100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,195000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,194900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,194800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,194700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,194600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,194500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,194400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,194300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,194200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,194100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,194000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,193900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,193800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,193700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,193600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,193500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,193400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,193300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,193200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,193100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,193000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,192900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,192800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,192700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,192600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,192500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,192400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,192300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,192200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,192100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,192000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,191900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,191800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,191700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,191600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,191500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,191400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,191300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,191200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,191100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,191000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,190900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,190800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,190700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,190600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,190500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,190400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,190300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,190200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,190100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,190000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,185900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,185800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,185700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,185600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,185500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,185400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,185300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,185200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,185100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,185000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,184900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,184800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,184700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,184600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,184500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,184400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,184300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,184200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,184100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,184000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,183900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,183800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,183700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,183600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,183500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,183400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,183300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,183200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,183100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,183000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,182900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,182800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,182700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,182600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,182500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,182400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,182300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,182200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,182100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,182000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,181900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,181800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,181700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,181600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,181500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,181400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,181300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,181200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,181100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,181000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,180900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,180800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,180700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,180600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,180500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,180400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,180300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,180200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,180100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,180000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,175900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,175800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,175700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,175600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,175500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,175400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,175300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,175200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,175100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,175000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,174900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,174800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,174700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,174600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,174500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,174400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,174300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,174200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,174100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,174000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,173900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,173800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,173700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,173600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,173500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,173400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,173300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,173200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,173100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,173000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,172900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,172800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,172700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,172600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,172500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,172400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,172300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,172200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,172100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,172000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,171900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,171800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,171700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,171600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,171500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,171400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,171300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,171200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,171100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,171000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,170900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,170800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,170700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,170600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,170500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,170400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,170300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,170200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,170100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,170000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,165900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,165800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,165700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,165600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,165500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,165400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,165300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,165200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,165100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,165000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,164900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,164800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,164700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,164600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,164500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,164400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,164300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,164200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,164100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,164000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,163900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,163800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,163700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,163600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,163500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,163400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,163300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,163200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,163100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,163000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,162900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,162800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,162700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,162600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,162500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,162400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,162300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,162200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,162100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,162000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,161900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,161800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,161700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,161600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,161500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,161400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,161300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,161200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,161100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,161000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,160900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,160800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,160700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,160600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,160500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,160400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,160300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,160200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,160100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,160000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,155900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,155800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,155700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,155600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,155500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,155400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,155300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,155200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,155100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,155000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,154900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,154800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,154700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,154600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,154500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,154400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,154300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,154200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,154100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,154000,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,153900,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,153800,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,153700,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,153600,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,153500,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,153400,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,153300,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,153200,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,153100,191684695,3570,3570,3570,3570,0
|
||
|
|
20230623,153000,191684695,3570,3570,3570,3570,2277
|
||
|
|
20230623,152900,183555805,3555,3555,3555,3555,0
|
||
|
|
20230623,152800,183555805,3555,3555,3555,3555,0
|
||
|
|
20230623,152700,183555805,3555,3555,3555,3555,0
|
||
|
|
20230623,152600,183555805,3555,3555,3555,3555,0
|
||
|
|
20230623,152500,183555805,3555,3555,3555,3555,0
|
||
|
|
20230623,152400,183555805,3555,3555,3555,3555,0
|
||
|
|
20230623,152300,183555805,3555,3555,3555,3555,0
|
||
|
|
20230623,152200,183555805,3555,3555,3555,3555,0
|
||
|
|
20230623,152100,183555805,3555,3555,3555,3555,0
|
||
|
|
20230623,152000,183555805,3555,3555,3555,3555,0
|
||
|
|
20230623,151900,183555805,3555,3575,3575,3555,866
|
||
|
|
20230623,151800,180469565,3575,3575,3575,3575,3
|
||
|
|
20230623,151700,180458840,3565,3585,3585,3565,225
|
||
|
|
20230623,151600,179656400,3580,3580,3580,3580,1
|
||
|
|
20230623,151500,179652820,3585,3585,3585,3585,1
|
||
|
|
20230623,151400,179649235,3595,3595,3595,3595,18
|
||
|
|
20230623,151300,179584525,3550,3565,3565,3550,272
|
||
|
|
20230623,151200,178617575,3555,3575,3575,3555,394
|
||
|
|
20230623,151100,177210345,3600,3595,3600,3595,441
|
||
|
|
20230623,151000,175624840,3595,3560,3595,3560,8487
|
||
|
|
20230623,150900,145197780,3560,3560,3560,3560,20
|
||
|
|
20230623,150800,145126580,3560,3560,3560,3560,10
|
||
|
|
20230623,150700,145090980,3560,3560,3560,3560,73
|
||
|
|
20230623,150600,144831100,3560,3560,3560,3560,10
|
||
|
|
20230623,150500,144795500,3570,3570,3570,3550,21
|
||
|
|
20230623,150400,144720550,3570,3550,3570,3550,2040
|
||
|
|
20230623,150300,137446370,3550,3545,3550,3545,431
|
||
|
|
20230623,150200,135918325,3545,3545,3545,3545,0
|
||
|
|
20230623,150100,135918325,3545,3545,3545,3545,10
|
||
|
|
20230623,150000,135882875,3550,3550,3550,3550,0
|
||
|
|
20230623,145900,135882875,3550,3550,3550,3550,0
|
||
|
|
20230623,145800,135882875,3550,3550,3550,3550,0
|
||
|
|
20230623,145700,135882875,3550,3545,3550,3540,135
|
||
|
|
20230623,145600,135404160,3545,3545,3545,3545,0
|
||
|
|
20230623,145500,135404160,3545,3545,3545,3545,0
|
||
|
|
20230623,145400,135404160,3545,3545,3545,3545,0
|
||
|
|
20230623,145300,135404160,3545,3545,3545,3545,0
|
||
|
|
20230623,145200,135404160,3545,3535,3545,3535,135
|
||
|
|
20230623,145100,134926855,3545,3545,3545,3545,0
|
||
|
|
20230623,145000,134926855,3545,3545,3545,3545,0
|
||
|
|
20230623,144900,134926855,3545,3530,3545,3530,89
|
||
|
|
20230623,144800,134612530,3530,3510,3530,3510,3160
|
||
|
|
20230623,144700,123483955,3500,3500,3500,3500,0
|
||
|
|
20230623,144600,123483955,3500,3500,3500,3500,0
|
||
|
|
20230623,144500,123483955,3500,3500,3500,3500,3
|
||
|
|
20230623,144400,123473455,3500,3500,3500,3500,0
|
||
|
|
20230623,144300,123473455,3500,3500,3500,3500,480
|
||
|
|
20230623,144200,121793455,3500,3500,3500,3500,0
|
||
|
|
20230623,144100,121793455,3500,3500,3500,3500,0
|
||
|
|
20230623,144000,121793455,3500,3500,3500,3500,0
|
||
|
|
20230623,143900,121793455,3500,3500,3500,3500,0
|
||
|
|
20230623,143800,121793455,3500,3500,3500,3500,0
|
||
|
|
20230623,143700,121793455,3500,3500,3500,3500,1
|
||
|
|
20230623,143600,121789955,3495,3490,3495,3490,1821
|
||
|
|
20230623,143500,115431925,3480,3480,3480,3480,0
|
||
|
|
20230623,143400,115431925,3480,3480,3480,3480,4504
|
||
|
|
20230623,143300,99758005,3480,3480,3480,3480,1048
|
||
|
|
20230623,143200,96110965,3495,3495,3495,3495,0
|
||
|
|
20230623,143100,96110965,3495,3485,3495,3485,1003
|
||
|
|
20230623,143000,92615490,3485,3485,3485,3485,31
|
||
|
|
20230623,142900,92507455,3490,3490,3490,3490,0
|
||
|
|
20230623,142800,92507455,3490,3490,3490,3490,0
|
||
|
|
20230623,142700,92507455,3490,3490,3490,3490,0
|
||
|
|
20230623,142600,92507455,3490,3490,3490,3490,75
|
||
|
|
20230623,142500,92245705,3495,3495,3495,3495,0
|
||
|
|
20230623,142400,92245705,3495,3495,3495,3495,0
|
||
|
|
20230623,142300,92245705,3495,3495,3495,3495,0
|
||
|
|
20230623,142200,92245705,3495,3495,3495,3495,0
|
||
|
|
20230623,142100,92245705,3495,3495,3495,3495,0
|
||
|
|
20230623,142000,92245705,3495,3495,3495,3495,0
|
||
|
|
20230623,141900,92245705,3495,3495,3495,3495,8
|
||
|
|
20230623,141800,92217745,3500,3500,3500,3500,0
|
||
|
|
20230623,141700,92217745,3500,3500,3500,3500,40
|
||
|
|
20230623,141600,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,141500,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,141400,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,141300,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,141200,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,141100,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,141000,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,140900,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,140800,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,140700,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,140600,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,140500,92077745,3500,3500,3500,3500,0
|
||
|
|
20230623,140400,92077745,3500,3495,3500,3495,37
|
||
|
|
20230623,140300,91948250,3500,3500,3500,3500,0
|
||
|
|
20230623,140200,91948250,3500,3500,3500,3500,0
|
||
|
|
20230623,140100,91948250,3500,3500,3500,3500,0
|
||
|
|
20230623,140000,91948250,3500,3500,3500,3500,0
|
||
|
|
20230623,135900,91948250,3500,3500,3500,3500,33
|
||
|
|
20230623,135800,91832750,3500,3500,3500,3500,0
|
||
|
|
20230623,135700,91832750,3500,3500,3500,3500,0
|
||
|
|
20230623,135600,91832750,3500,3500,3500,3500,0
|
||
|
|
20230623,135500,91832750,3500,3500,3500,3500,0
|
||
|
|
20230623,135400,91832750,3500,3500,3500,3500,36
|
||
|
|
20230623,135300,91706750,3490,3490,3490,3490,0
|
||
|
|
20230623,135200,91706750,3490,3490,3490,3490,0
|
||
|
|
20230623,135100,91706750,3490,3490,3490,3490,25
|
||
|
|
20230623,135000,91619500,3500,3500,3500,3500,0
|
||
|
|
20230623,134900,91619500,3500,3500,3500,3500,0
|
||
|
|
20230623,134800,91619500,3500,3500,3500,3500,0
|
||
|
|
20230623,134700,91619500,3500,3500,3500,3500,0
|
||
|
|
20230623,134600,91619500,3500,3500,3500,3500,0
|
||
|
|
20230623,134500,91619500,3500,3500,3500,3500,0
|
||
|
|
20230623,134400,91619500,3500,3500,3500,3500,0
|
||
|
|
20230623,134300,91619500,3500,3500,3500,3500,8
|
||
|
|
20230623,134200,91591500,3500,3500,3500,3500,0
|
||
|
|
20230623,134100,91591500,3500,3500,3500,3500,0
|
||
|
|
20230623,134000,91591500,3500,3500,3500,3500,42
|
||
|
|
20230623,133900,91444500,3500,3500,3500,3500,0
|
||
|
|
20230623,133800,91444500,3500,3500,3500,3500,0
|
||
|
|
20230623,133700,91444500,3500,3500,3500,3500,0
|
||
|
|
20230623,133600,91444500,3500,3500,3500,3500,0
|
||
|
|
20230623,133500,91444500,3500,3500,3500,3500,0
|
||
|
|
20230623,133400,91444500,3500,3500,3500,3500,2
|
||
|
|
20230623,133300,91437500,3500,3500,3500,3500,0
|
||
|
|
20230623,133200,91437500,3500,3500,3500,3500,0
|
||
|
|
20230623,133100,91437500,3500,3500,3500,3500,18
|
||
|
|
20230623,133000,91374500,3480,3485,3485,3480,2360
|
||
|
|
20230623,132900,83159715,3500,3500,3500,3500,0
|
||
|
|
20230623,132800,83159715,3500,3500,3500,3500,0
|
||
|
|
20230623,132700,83159715,3500,3500,3500,3500,0
|
||
|
|
20230623,132600,83159715,3500,3500,3500,3500,0
|
||
|
|
20230623,132500,83159715,3500,3500,3500,3500,0
|
||
|
|
20230623,132400,83159715,3500,3500,3500,3500,0
|
||
|
|
20230623,132300,83159715,3500,3500,3500,3500,0
|
||
|
|
20230623,132200,83159715,3500,3500,3500,3500,40
|
||
|
|
20230623,132100,83019715,3485,3485,3485,3485,0
|
||
|
|
20230623,132000,83019715,3485,3490,3490,3485,415
|
||
|
|
20230623,131900,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,131800,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,131700,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,131600,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,131500,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,131400,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,131300,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,131200,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,131100,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,131000,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,130900,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,130800,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,130700,81573365,3490,3490,3490,3490,0
|
||
|
|
20230623,130600,81573365,3490,3490,3490,3490,29
|
||
|
|
20230623,130500,81472155,3490,3490,3490,3490,0
|
||
|
|
20230623,130400,81472155,3490,3490,3490,3490,0
|
||
|
|
20230623,130300,81472155,3490,3490,3490,3490,0
|
||
|
|
20230623,130200,81472155,3490,3490,3490,3490,0
|
||
|
|
20230623,130100,81472155,3490,3490,3490,3490,68
|
||
|
|
20230623,130000,81234835,3490,3490,3490,3490,250
|
||
|
|
20230623,125900,80362335,3500,3490,3500,3490,44
|
||
|
|
20230623,125800,80208355,3485,3485,3485,3485,0
|
||
|
|
20230623,125700,80208355,3485,3485,3485,3485,0
|
||
|
|
20230623,125600,80208355,3485,3485,3485,3485,0
|
||
|
|
20230623,125500,80208355,3485,3485,3485,3485,0
|
||
|
|
20230623,125400,80208355,3485,3485,3485,3485,0
|
||
|
|
20230623,125300,80208355,3485,3485,3485,3485,2
|
||
|
|
20230623,125200,80201385,3500,3500,3500,3500,35
|
||
|
|
20230623,125100,80078885,3500,3500,3500,3500,0
|
||
|
|
20230623,125000,80078885,3500,3500,3500,3500,0
|
||
|
|
20230623,124900,80078885,3500,3500,3500,3500,0
|
||
|
|
20230623,124800,80078885,3500,3500,3500,3500,0
|
||
|
|
20230623,124700,80078885,3500,3500,3500,3500,0
|
||
|
|
20230623,124600,80078885,3500,3500,3500,3500,0
|
||
|
|
20230623,124500,80078885,3500,3500,3500,3500,0
|
||
|
|
20230623,124400,80078885,3500,3500,3500,3500,0
|
||
|
|
20230623,124300,80078885,3500,3500,3500,3500,39
|
||
|
|
20230623,124200,79942385,3500,3500,3500,3500,0
|
||
|
|
20230623,124100,79942385,3500,3500,3500,3500,0
|
||
|
|
20230623,124000,79942385,3500,3500,3500,3500,0
|
||
|
|
20230623,123900,79942385,3500,3500,3500,3500,0
|
||
|
|
20230623,123800,79942385,3500,3500,3500,3500,0
|
||
|
|
20230623,123700,79942385,3500,3500,3500,3500,0
|
||
|
|
20230623,123600,79942385,3500,3500,3500,3500,0
|
||
|
|
20230623,123500,79942385,3500,3500,3500,3500,0
|
||
|
|
20230623,123400,79942385,3500,3500,3500,3500,0
|
||
|
|
20230623,123300,79942385,3500,3500,3500,3500,37
|
||
|
|
20230623,123200,79812885,3500,3500,3500,3500,0
|
||
|
|
20230623,123100,79812885,3500,3500,3500,3500,0
|
||
|
|
20230623,123000,79812885,3500,3500,3500,3500,0
|
||
|
|
20230623,122900,79812885,3500,3500,3500,3500,0
|
||
|
|
20230623,122800,79812885,3500,3500,3500,3500,0
|
||
|
|
20230623,122700,79812885,3500,3500,3500,3500,0
|
||
|
|
20230623,122600,79812885,3500,3500,3500,3500,66
|
||
|
|
20230623,122500,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,122400,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,122300,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,122200,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,122100,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,122000,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,121900,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,121800,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,121700,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,121600,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,121500,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,121400,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,121300,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,121200,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,121100,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,121000,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,120900,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,120800,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,120700,79581885,3500,3500,3500,3500,0
|
||
|
|
20230623,120600,79581885,3500,3500,3500,3500,4
|
||
|
|
20230623,120500,79567885,3480,3480,3480,3480,0
|
||
|
|
20230623,120400,79567885,3480,3480,3480,3480,1
|
||
|
|
20230623,120300,79564405,3500,3500,3500,3500,0
|
||
|
|
20230623,120200,79564405,3500,3500,3500,3500,0
|
||
|
|
20230623,120100,79564405,3500,3500,3500,3500,0
|
||
|
|
20230623,120000,79564405,3500,3500,3500,3500,0
|
||
|
|
20230623,115900,79564405,3500,3500,3500,3500,0
|
||
|
|
20230623,115800,79564405,3500,3500,3500,3500,0
|
||
|
|
20230623,115700,79564405,3500,3500,3500,3500,0
|
||
|
|
20230623,115600,79564405,3500,3490,3500,3480,2004
|
||
|
|
20230623,115500,72578760,3500,3500,3500,3500,0
|
||
|
|
20230623,115400,72578760,3500,3500,3500,3500,0
|
||
|
|
20230623,115300,72578760,3500,3500,3500,3500,0
|
||
|
|
20230623,115200,72578760,3500,3500,3500,3500,0
|
||
|
|
20230623,115100,72578760,3500,3500,3500,3500,100
|
||
|
|
20230623,115000,72228760,3495,3495,3495,3495,0
|
||
|
|
20230623,114900,72228760,3495,3495,3495,3495,0
|
||
|
|
20230623,114800,72228760,3495,3495,3495,3495,140
|
||
|
|
20230623,114700,71739460,3495,3495,3495,3495,0
|
||
|
|
20230623,114600,71739460,3495,3495,3495,3495,0
|
||
|
|
20230623,114500,71739460,3495,3495,3495,3495,300
|
||
|
|
20230623,114400,70690960,3495,3495,3495,3495,0
|
||
|
|
20230623,114300,70690960,3495,3495,3495,3495,0
|
||
|
|
20230623,114200,70690960,3495,3495,3495,3495,1
|
||
|
|
20230623,114100,70687465,3500,3500,3500,3500,0
|
||
|
|
20230623,114000,70687465,3500,3500,3500,3500,0
|
||
|
|
20230623,113900,70687465,3500,3500,3500,3500,0
|
||
|
|
20230623,113800,70687465,3500,3500,3500,3500,0
|
||
|
|
20230623,113700,70687465,3500,3500,3500,3500,40
|
||
|
|
20230623,113600,70547465,3500,3500,3500,3500,0
|
||
|
|
20230623,113500,70547465,3500,3500,3500,3500,0
|
||
|
|
20230623,113400,70547465,3500,3500,3500,3500,0
|
||
|
|
20230623,113300,70547465,3500,3500,3500,3500,0
|
||
|
|
20230623,113200,70547465,3500,3500,3500,3500,44
|
||
|
|
20230623,113100,70393465,3490,3490,3490,3490,0
|
||
|
|
20230623,113000,70393465,3490,3490,3490,3490,0
|
||
|
|
20230623,112900,70393465,3490,3490,3490,3490,0
|
||
|
|
20230623,112800,70393465,3490,3490,3490,3490,0
|
||
|
|
20230623,112700,70393465,3490,3490,3490,3490,0
|
||
|
|
20230623,112600,70393465,3490,3490,3490,3490,0
|
||
|
|
20230623,112500,70393465,3490,3490,3490,3490,0
|
||
|
|
20230623,112400,70393465,3490,3490,3490,3490,16
|
||
|
|
20230623,112300,70337625,3490,3490,3490,3490,0
|
||
|
|
20230623,112200,70337625,3490,3490,3490,3490,0
|
||
|
|
20230623,112100,70337625,3490,3490,3490,3490,0
|
||
|
|
20230623,112000,70337625,3490,3490,3490,3490,0
|
||
|
|
20230623,111900,70337625,3490,3490,3490,3490,0
|
||
|
|
20230623,111800,70337625,3490,3490,3490,3490,0
|
||
|
|
20230623,111700,70337625,3490,3490,3490,3490,0
|
||
|
|
20230623,111600,70337625,3490,3490,3490,3490,0
|
||
|
|
20230623,111500,70337625,3490,3490,3490,3490,2
|
||
|
|
20230623,111400,70330645,3490,3490,3490,3490,0
|
||
|
|
20230623,111300,70330645,3490,3490,3490,3490,0
|
||
|
|
20230623,111200,70330645,3490,3490,3490,3490,0
|
||
|
|
20230623,111100,70330645,3490,3495,3500,3490,130
|
||
|
|
20230623,111000,69876820,3490,3490,3490,3490,25
|
||
|
|
20230623,110900,69789570,3495,3495,3495,3495,96
|
||
|
|
20230623,110800,69454050,3500,3500,3500,3500,1280
|
||
|
|
20230623,110700,64974050,3515,3515,3515,3515,0
|
||
|
|
20230623,110600,64974050,3515,3515,3515,3515,1005
|
||
|
|
20230623,110500,61441475,3515,3515,3515,3515,0
|
||
|
|
20230623,110400,61441475,3515,3515,3515,3515,0
|
||
|
|
20230623,110300,61441475,3515,3515,3515,3515,0
|
||
|
|
20230623,110200,61441475,3515,3515,3515,3515,0
|
||
|
|
20230623,110100,61441475,3515,3515,3515,3515,0
|
||
|
|
20230623,110000,61441475,3515,3515,3515,3515,0
|
||
|
|
20230623,105900,61441475,3515,3490,3515,3490,364
|
||
|
|
20230623,105800,60170015,3515,3515,3515,3515,0
|
||
|
|
20230623,105700,60170015,3515,3515,3515,3515,0
|
||
|
|
20230623,105600,60170015,3515,3515,3515,3515,0
|
||
|
|
20230623,105500,60170015,3515,3515,3515,3515,0
|
||
|
|
20230623,105400,60170015,3515,3490,3515,3490,245
|
||
|
|
20230623,105300,59314890,3515,3515,3515,3515,0
|
||
|
|
20230623,105200,59314890,3515,3515,3515,3515,0
|
||
|
|
20230623,105100,59314890,3515,3510,3515,3490,82
|
||
|
|
20230623,105000,59027240,3495,3500,3510,3495,1484
|
||
|
|
20230623,104900,53838760,3510,3510,3510,3510,0
|
||
|
|
20230623,104800,53838760,3510,3510,3510,3510,0
|
||
|
|
20230623,104700,53838760,3510,3510,3510,3510,0
|
||
|
|
20230623,104600,53838760,3510,3510,3510,3510,182
|
||
|
|
20230623,104500,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,104400,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,104300,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,104200,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,104100,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,104000,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,103900,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,103800,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,103700,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,103600,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,103500,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,103400,53199940,3520,3520,3520,3520,0
|
||
|
|
20230623,103300,53199940,3520,3520,3520,3520,1
|
||
|
|
20230623,103200,53196420,3520,3520,3520,3520,0
|
||
|
|
20230623,103100,53196420,3520,3520,3520,3520,0
|
||
|
|
20230623,103000,53196420,3520,3520,3520,3520,0
|
||
|
|
20230623,102900,53196420,3520,3520,3520,3520,0
|
||
|
|
20230623,102800,53196420,3520,3520,3520,3520,0
|
||
|
|
20230623,102700,53196420,3520,3520,3520,3520,0
|
||
|
|
20230623,102600,53196420,3520,3520,3520,3520,0
|
||
|
|
20230623,102500,53196420,3520,3520,3520,3520,0
|
||
|
|
20230623,102400,53196420,3520,3520,3520,3520,42
|
||
|
|
20230623,102300,53048580,3495,3495,3495,3495,50
|
||
|
|
20230623,102200,52873830,3495,3495,3495,3495,0
|
||
|
|
20230623,102100,52873830,3495,3520,3520,3495,1607
|
||
|
|
20230623,102000,47243310,3520,3520,3520,3520,296
|
||
|
|
20230623,101900,46201390,3520,3520,3520,3520,0
|
||
|
|
20230623,101800,46201390,3520,3520,3520,3520,0
|
||
|
|
20230623,101700,46201390,3520,3520,3520,3520,29
|
||
|
|
20230623,101600,46099310,3520,3520,3520,3520,336
|
||
|
|
20230623,101500,44916590,3520,3520,3520,3520,0
|
||
|
|
20230623,101400,44916590,3520,3520,3520,3520,324
|
||
|
|
20230623,101300,43776110,3520,3520,3520,3520,0
|
||
|
|
20230623,101200,43776110,3520,3520,3520,3520,38
|
||
|
|
20230623,101100,43642350,3520,3520,3520,3520,0
|
||
|
|
20230623,101000,43642350,3520,3520,3520,3520,0
|
||
|
|
20230623,100900,43642350,3520,3520,3520,3520,0
|
||
|
|
20230623,100800,43642350,3520,3520,3520,3520,0
|
||
|
|
20230623,100700,43642350,3520,3520,3520,3520,0
|
||
|
|
20230623,100600,43642350,3520,3510,3520,3510,85
|
||
|
|
20230623,100500,43343160,3520,3520,3520,3520,0
|
||
|
|
20230623,100400,43343160,3520,3520,3520,3520,0
|
||
|
|
20230623,100300,43343160,3520,3520,3520,3520,0
|
||
|
|
20230623,100200,43343160,3520,3520,3520,3520,0
|
||
|
|
20230623,100100,43343160,3520,3510,3520,3510,40
|
||
|
|
20230623,100000,43202550,3510,3510,3510,3510,2
|
||
|
|
20230623,095900,43195530,3515,3515,3515,3515,0
|
||
|
|
20230623,095800,43195530,3515,3515,3515,3515,0
|
||
|
|
20230623,095700,43195530,3515,3515,3515,3515,29
|
||
|
|
20230623,095600,43093595,3515,3515,3515,3515,86
|
||
|
|
20230623,095500,42791305,3515,3515,3515,3515,0
|
||
|
|
20230623,095400,42791305,3515,3515,3515,3515,0
|
||
|
|
20230623,095300,42791305,3515,3515,3515,3515,0
|
||
|
|
20230623,095200,42791305,3515,3515,3515,3515,0
|
||
|
|
20230623,095100,42791305,3515,3515,3515,3515,0
|
||
|
|
20230623,095000,42791305,3515,3515,3515,3515,0
|
||
|
|
20230623,094900,42791305,3515,3515,3515,3515,0
|
||
|
|
20230623,094800,42791305,3515,3500,3515,3500,2
|
||
|
|
20230623,094700,42784290,3500,3500,3500,3500,0
|
||
|
|
20230623,094600,42784290,3500,3500,3500,3500,0
|
||
|
|
20230623,094500,42784290,3500,3500,3500,3500,0
|
||
|
|
20230623,094400,42784290,3500,3500,3500,3500,0
|
||
|
|
20230623,094300,42784290,3500,3500,3500,3500,0
|
||
|
|
20230623,094200,42784290,3500,3500,3500,3500,0
|
||
|
|
20230623,094100,42784290,3500,3500,3500,3500,0
|
||
|
|
20230623,094000,42784290,3500,3500,3500,3500,0
|
||
|
|
20230623,093900,42784290,3500,3500,3500,3500,0
|
||
|
|
20230623,093800,42784290,3500,3500,3500,3500,0
|
||
|
|
20230623,093700,42784290,3500,3500,3500,3500,95
|
||
|
|
20230623,093600,42451790,3500,3500,3500,3500,0
|
||
|
|
20230623,093500,42451790,3500,3500,3500,3500,0
|
||
|
|
20230623,093400,42451790,3500,3500,3500,3500,300
|
||
|
|
20230623,093300,41401790,3500,3500,3500,3500,270
|
||
|
|
20230623,093200,40456790,3500,3500,3500,3500,0
|
||
|
|
20230623,093100,40456790,3500,3500,3500,3500,0
|
||
|
|
20230623,093000,40456790,3500,3500,3500,3500,4
|
||
|
|
20230623,092900,40442790,3515,3500,3515,3500,194
|
||
|
|
20230623,092800,39762300,3505,3505,3505,3505,0
|
||
|
|
20230623,092700,39762300,3505,3505,3505,3505,0
|
||
|
|
20230623,092600,39762300,3505,3505,3505,3505,0
|
||
|
|
20230623,092500,39762300,3505,3505,3505,3505,0
|
||
|
|
20230623,092400,39762300,3505,3505,3505,3505,0
|
||
|
|
20230623,092300,39762300,3505,3505,3505,3505,0
|
||
|
|
20230623,092200,39762300,3505,3505,3505,3505,0
|
||
|
|
20230623,092100,39762300,3505,3505,3505,3505,994
|
||
|
|
20230623,092000,36278330,3505,3505,3505,3505,24
|
||
|
|
20230623,091900,36194210,3510,3510,3510,3510,0
|
||
|
|
20230623,091800,36194210,3510,3505,3510,3505,153
|
||
|
|
20230623,091700,35657750,3520,3520,3520,3520,0
|
||
|
|
20230623,091600,35657750,3520,3520,3520,3520,0
|
||
|
|
20230623,091500,35657750,3520,3515,3520,3515,100
|
||
|
|
20230623,091400,35305860,3515,3515,3515,3515,0
|
||
|
|
20230623,091300,35305860,3515,3515,3515,3515,100
|
||
|
|
20230623,091200,34954360,3515,3515,3515,3515,0
|
||
|
|
20230623,091100,34954360,3515,3515,3515,3515,68
|
||
|
|
20230623,091000,34715340,3515,3515,3515,3515,1
|
||
|
|
20230623,090900,34711825,3525,3525,3525,3525,0
|
||
|
|
20230623,090800,34711825,3525,3525,3525,3525,0
|
||
|
|
20230623,090700,34711825,3525,3525,3525,3525,0
|
||
|
|
20230623,090600,34711825,3525,3525,3525,3525,0
|
||
|
|
20230623,090500,34711825,3525,3525,3525,3525,0
|
||
|
|
20230623,090400,34711825,3525,3525,3525,3525,0
|
||
|
|
20230623,090300,34711825,3525,3525,3525,3525,34
|
||
|
|
20230623,090200,34591975,3515,3505,3515,3505,948
|
||
|
|
20230623,090100,31263710,3495,3485,3505,3480,4277
|
||
|
|
20230623,090000,16317700,3495,3485,3495,3485,4678
|