586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230622,184300,64712020,14070,14070,14070,14070,1007
|
||
|
|
20230622,184200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,184100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,184000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,183900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,183800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,183700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,183600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,183500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,183400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,183300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,183200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,183100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,183000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,182900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,182800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,182700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,182600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,182500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,182400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,182300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,182200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,182100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,182000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,181900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,181800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,181700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,181600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,181500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,181400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,181300,64712020,14070,14070,14070,14070,1007
|
||
|
|
20230622,181200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,181100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,181000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,180900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,180800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,180700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,180600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,180500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,180400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,180300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,180200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,180100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,180000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,175900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,175800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,175700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,175600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,175500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,175400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,175300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,175200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,175100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,175000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,174900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,174800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,174700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,174600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,174500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,174400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,174300,64712020,14070,14070,14070,14070,1007
|
||
|
|
20230622,174200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,174100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,174000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,173900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,173800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,173700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,173600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,173500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,173400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,173300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,173200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,173100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,173000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,172900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,172800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,172700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,172600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,172500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,172400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,172300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,172200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,172100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,172000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,171900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,171800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,171700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,171600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,171500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,171400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,171300,64712020,14070,14070,14070,14070,1007
|
||
|
|
20230622,171200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,171100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,171000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,170900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,170800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,170700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,170600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,170500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,170400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,170300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,170200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,170100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,170000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,165900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,165800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,165700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,165600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,165500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,165400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,165300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,165200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,165100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,165000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,164900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,164800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,164700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,164600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,164500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,164400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,164300,64712020,14070,14070,14070,14070,1007
|
||
|
|
20230622,164200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,164100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,164000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,163900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,163800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,163700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,163600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,163500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,163400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,163300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,163200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,163100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,163000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,162900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,162800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,162700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,162600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,162500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,162400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,162300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,162200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,162100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,162000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,161900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,161800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,161700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,161600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,161500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,161400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,161300,64712020,14070,14070,14070,14070,1007
|
||
|
|
20230622,161200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,161100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,161000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,160900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,160800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,160700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,160600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,160500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,160400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,160300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,160200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,160100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,160000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,155900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,155800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,155700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,155600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,155500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,155400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,155300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,155200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,155100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,155000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,154900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,154800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,154700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,154600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,154500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,154400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,154300,64712020,14070,14070,14070,14070,1007
|
||
|
|
20230622,154200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,154100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,154000,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,153900,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,153800,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,153700,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,153600,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,153500,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,153400,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,153300,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,153200,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,153100,64712020,14070,14070,14070,14070,0
|
||
|
|
20230622,153000,64712020,14070,14070,14070,14070,1007
|
||
|
|
20230622,152900,50543530,14070,14070,14070,14070,0
|
||
|
|
20230622,152800,50543530,14070,14070,14070,14070,0
|
||
|
|
20230622,152700,50543530,14070,14070,14070,14070,0
|
||
|
|
20230622,152600,50543530,14070,14070,14070,14070,0
|
||
|
|
20230622,152500,50543530,14070,14070,14070,14070,0
|
||
|
|
20230622,152400,50543530,14070,14070,14070,14070,0
|
||
|
|
20230622,152300,50543530,14070,14070,14070,14070,0
|
||
|
|
20230622,152200,50543530,14070,14070,14070,14070,0
|
||
|
|
20230622,152100,50543530,14070,14070,14070,14070,0
|
||
|
|
20230622,152000,50543530,14070,14070,14070,14070,0
|
||
|
|
20230622,151900,50543530,14070,14060,14070,14060,104
|
||
|
|
20230622,151800,49081210,14060,14060,14060,14060,0
|
||
|
|
20230622,151700,49081210,14060,14060,14060,14060,115
|
||
|
|
20230622,151600,47464310,14060,14060,14060,14060,0
|
||
|
|
20230622,151500,47464310,14060,14060,14060,14060,0
|
||
|
|
20230622,151400,47464310,14060,14060,14060,14060,0
|
||
|
|
20230622,151300,47464310,14060,14060,14060,14060,0
|
||
|
|
20230622,151200,47464310,14060,14060,14060,14060,1
|
||
|
|
20230622,151100,47450250,14060,14060,14060,14060,0
|
||
|
|
20230622,151000,47450250,14060,14060,14060,14060,0
|
||
|
|
20230622,150900,47450250,14060,14050,14060,14050,66
|
||
|
|
20230622,150800,46522850,14050,14050,14050,14050,0
|
||
|
|
20230622,150700,46522850,14050,14050,14050,14050,0
|
||
|
|
20230622,150600,46522850,14050,14050,14050,14050,11
|
||
|
|
20230622,150500,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,150400,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,150300,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,150200,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,150100,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,150000,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,145900,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,145800,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,145700,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,145600,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,145500,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,145400,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,145300,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,145200,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,145100,46368300,14050,14050,14050,14050,0
|
||
|
|
20230622,145000,46368300,14050,14050,14050,14050,5
|
||
|
|
20230622,144900,46298050,14010,14010,14010,14010,0
|
||
|
|
20230622,144800,46298050,14010,14010,14010,14010,193
|
||
|
|
20230622,144700,43594120,14050,14050,14050,14050,0
|
||
|
|
20230622,144600,43594120,14050,14050,14050,14050,0
|
||
|
|
20230622,144500,43594120,14050,14050,14050,14050,0
|
||
|
|
20230622,144400,43594120,14050,14050,14050,14050,0
|
||
|
|
20230622,144300,43594120,14050,14050,14050,14050,0
|
||
|
|
20230622,144200,43594120,14050,14050,14050,14050,0
|
||
|
|
20230622,144100,43594120,14050,14050,14050,14050,0
|
||
|
|
20230622,144000,43594120,14050,14050,14050,14050,0
|
||
|
|
20230622,143900,43594120,14050,14050,14050,14050,0
|
||
|
|
20230622,143800,43594120,14050,14050,14050,14050,2
|
||
|
|
20230622,143700,43566020,14050,14050,14050,14050,0
|
||
|
|
20230622,143600,43566020,14050,14050,14050,14050,0
|
||
|
|
20230622,143500,43566020,14050,14050,14050,14050,0
|
||
|
|
20230622,143400,43566020,14050,14050,14050,14050,0
|
||
|
|
20230622,143300,43566020,14050,14050,14050,14050,1
|
||
|
|
20230622,143200,43551970,14050,14050,14050,14050,0
|
||
|
|
20230622,143100,43551970,14050,14050,14050,14050,0
|
||
|
|
20230622,143000,43551970,14050,14050,14050,14050,0
|
||
|
|
20230622,142900,43551970,14050,14050,14050,14050,0
|
||
|
|
20230622,142800,43551970,14050,14050,14050,14050,0
|
||
|
|
20230622,142700,43551970,14050,14050,14050,14050,0
|
||
|
|
20230622,142600,43551970,14050,14050,14050,14050,0
|
||
|
|
20230622,142500,43551970,14050,14050,14050,14050,30
|
||
|
|
20230622,142400,43130470,14010,14010,14010,14010,529
|
||
|
|
20230622,142300,35719180,14010,14010,14010,14010,8
|
||
|
|
20230622,142200,35607100,14010,14020,14020,14010,230
|
||
|
|
20230622,142100,32382580,14020,14020,14020,14020,0
|
||
|
|
20230622,142000,32382580,14020,14020,14020,14020,0
|
||
|
|
20230622,141900,32382580,14020,14030,14030,14020,108
|
||
|
|
20230622,141800,30867370,14030,14030,14030,14030,4
|
||
|
|
20230622,141700,30811250,14030,14060,14060,14030,124
|
||
|
|
20230622,141600,29071500,14050,14050,14050,14050,0
|
||
|
|
20230622,141500,29071500,14050,14050,14050,14050,0
|
||
|
|
20230622,141400,29071500,14050,14050,14050,14050,0
|
||
|
|
20230622,141300,29071500,14050,14050,14050,14050,0
|
||
|
|
20230622,141200,29071500,14050,14050,14050,14050,0
|
||
|
|
20230622,141100,29071500,14050,14050,14050,14050,0
|
||
|
|
20230622,141000,29071500,14050,14050,14050,14050,0
|
||
|
|
20230622,140900,29071500,14050,14050,14050,14050,0
|
||
|
|
20230622,140800,29071500,14050,14050,14050,14050,0
|
||
|
|
20230622,140700,29071500,14050,14050,14050,14050,2
|
||
|
|
20230622,140600,29043400,14040,14040,14040,14040,0
|
||
|
|
20230622,140500,29043400,14040,14040,14040,14040,0
|
||
|
|
20230622,140400,29043400,14040,14040,14040,14040,0
|
||
|
|
20230622,140300,29043400,14040,14040,14040,14040,0
|
||
|
|
20230622,140200,29043400,14040,14040,14040,14040,0
|
||
|
|
20230622,140100,29043400,14040,14040,14040,14040,0
|
||
|
|
20230622,140000,29043400,14040,14040,14040,14040,10
|
||
|
|
20230622,135900,28903000,14040,14030,14040,14030,3
|
||
|
|
20230622,135800,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,135700,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,135600,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,135500,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,135400,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,135300,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,135200,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,135100,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,135000,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,134900,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,134800,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,134700,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,134600,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,134500,28860900,14070,14070,14070,14070,0
|
||
|
|
20230622,134400,28860900,14070,14070,14070,14070,1
|
||
|
|
20230622,134300,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,134200,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,134100,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,134000,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,133900,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,133800,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,133700,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,133600,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,133500,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,133400,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,133300,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,133200,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,133100,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,133000,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,132900,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,132800,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,132700,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,132600,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,132500,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,132400,28846830,14070,14070,14070,14070,0
|
||
|
|
20230622,132300,28846830,14070,14070,14070,14070,1
|
||
|
|
20230622,132200,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,132100,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,132000,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,131900,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,131800,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,131700,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,131600,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,131500,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,131400,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,131300,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,131200,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,131100,28832760,14010,14010,14010,14010,0
|
||
|
|
20230622,131000,28832760,14010,14010,14010,14010,266
|
||
|
|
20230622,130900,25106100,14010,14010,14010,14010,0
|
||
|
|
20230622,130800,25106100,14010,14010,14010,14010,70
|
||
|
|
20230622,130700,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,130600,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,130500,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,130400,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,130300,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,130200,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,130100,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,130000,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,125900,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,125800,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,125700,24125400,14000,14000,14000,14000,0
|
||
|
|
20230622,125600,24125400,14000,14000,14000,14000,6
|
||
|
|
20230622,125500,24041400,14010,14010,14010,14010,0
|
||
|
|
20230622,125400,24041400,14010,14010,14010,14010,5
|
||
|
|
20230622,125300,23971350,14010,14010,14010,14010,0
|
||
|
|
20230622,125200,23971350,14010,14010,14010,14010,0
|
||
|
|
20230622,125100,23971350,14010,14010,14010,14010,1
|
||
|
|
20230622,125000,23957340,14010,14010,14010,14010,1
|
||
|
|
20230622,124900,23943330,14010,14010,14010,14010,0
|
||
|
|
20230622,124800,23943330,14010,14010,14010,14010,0
|
||
|
|
20230622,124700,23943330,14010,14010,14010,14010,0
|
||
|
|
20230622,124600,23943330,14010,14010,14010,14010,0
|
||
|
|
20230622,124500,23943330,14010,14010,14010,14010,0
|
||
|
|
20230622,124400,23943330,14010,14010,14010,14010,21
|
||
|
|
20230622,124300,23649120,14010,14010,14010,14010,0
|
||
|
|
20230622,124200,23649120,14010,14010,14010,14010,0
|
||
|
|
20230622,124100,23649120,14010,14010,14010,14010,0
|
||
|
|
20230622,124000,23649120,14010,14010,14010,14010,3
|
||
|
|
20230622,123900,23607090,14010,14010,14010,14010,0
|
||
|
|
20230622,123800,23607090,14010,14010,14010,14010,0
|
||
|
|
20230622,123700,23607090,14010,14010,14010,14010,0
|
||
|
|
20230622,123600,23607090,14010,14010,14010,14010,0
|
||
|
|
20230622,123500,23607090,14010,14010,14010,14010,0
|
||
|
|
20230622,123400,23607090,14010,14010,14010,14010,0
|
||
|
|
20230622,123300,23607090,14010,14010,14010,14010,0
|
||
|
|
20230622,123200,23607090,14010,14010,14010,14010,0
|
||
|
|
20230622,123100,23607090,14010,14010,14010,14010,176
|
||
|
|
20230622,123000,21141330,14010,14020,14020,14010,124
|
||
|
|
20230622,122900,19402890,14020,14030,14030,14020,64
|
||
|
|
20230622,122800,18504990,14030,14030,14030,14030,0
|
||
|
|
20230622,122700,18504990,14030,14030,14030,14030,0
|
||
|
|
20230622,122600,18504990,14030,14030,14030,14030,0
|
||
|
|
20230622,122500,18504990,14030,14030,14030,14030,0
|
||
|
|
20230622,122400,18504990,14030,14050,14050,14030,71
|
||
|
|
20230622,122300,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,122200,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,122100,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,122000,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,121900,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,121800,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,121700,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,121600,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,121500,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,121400,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,121300,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,121200,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,121100,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,121000,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,120900,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,120800,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,120700,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,120600,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,120500,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,120400,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,120300,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,120200,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,120100,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,120000,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,115900,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,115800,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,115700,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,115600,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,115500,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,115400,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,115300,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,115200,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,115100,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,115000,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,114900,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,114800,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,114700,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,114600,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,114500,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,114400,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,114300,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,114200,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,114100,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,114000,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,113900,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,113800,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,113700,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,113600,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,113500,17508530,14100,14100,14100,14100,0
|
||
|
|
20230622,113400,17508530,14100,14100,14100,14100,1
|
||
|
|
20230622,113300,17494430,14100,14100,14100,14100,0
|
||
|
|
20230622,113200,17494430,14100,14100,14100,14100,0
|
||
|
|
20230622,113100,17494430,14100,14100,14100,14100,0
|
||
|
|
20230622,113000,17494430,14100,14100,14100,14100,0
|
||
|
|
20230622,112900,17494430,14100,14100,14100,14100,0
|
||
|
|
20230622,112800,17494430,14100,14100,14100,14100,0
|
||
|
|
20230622,112700,17494430,14100,14090,14100,14090,9
|
||
|
|
20230622,112600,17367550,14020,14020,14020,14020,0
|
||
|
|
20230622,112500,17367550,14020,14030,14030,14020,61
|
||
|
|
20230622,112400,16512280,14030,14030,14030,14030,5
|
||
|
|
20230622,112300,16442130,14030,14030,14030,14030,10
|
||
|
|
20230622,112200,16301830,14100,14100,14100,14100,0
|
||
|
|
20230622,112100,16301830,14100,14100,14100,14100,0
|
||
|
|
20230622,112000,16301830,14100,14100,14100,14100,0
|
||
|
|
20230622,111900,16301830,14100,14100,14100,14100,0
|
||
|
|
20230622,111800,16301830,14100,14100,14100,14100,5
|
||
|
|
20230622,111700,16231330,14100,14100,14100,14100,2
|
||
|
|
20230622,111600,16203130,14030,14030,14030,14030,1
|
||
|
|
20230622,111500,16189100,14100,14100,14100,14100,0
|
||
|
|
20230622,111400,16189100,14100,14100,14100,14100,1
|
||
|
|
20230622,111300,16175000,14010,14090,14090,14010,500
|
||
|
|
20230622,111200,9154570,14100,14100,14100,14100,0
|
||
|
|
20230622,111100,9154570,14100,14100,14100,14100,0
|
||
|
|
20230622,111000,9154570,14100,14100,14100,14100,0
|
||
|
|
20230622,110900,9154570,14100,14100,14100,14100,0
|
||
|
|
20230622,110800,9154570,14100,14100,14100,14100,24
|
||
|
|
20230622,110700,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,110600,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,110500,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,110400,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,110300,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,110200,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,110100,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,110000,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,105900,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,105800,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,105700,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,105600,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,105500,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,105400,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,105300,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,105200,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,105100,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,105000,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,104900,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,104800,8816170,14100,14100,14100,14100,0
|
||
|
|
20230622,104700,8816170,14100,14100,14100,14100,5
|
||
|
|
20230622,104600,8745670,14100,14090,14100,14090,5
|
||
|
|
20230622,104500,8675200,14060,14060,14060,14060,0
|
||
|
|
20230622,104400,8675200,14060,14060,14060,14060,0
|
||
|
|
20230622,104300,8675200,14060,14060,14060,14060,0
|
||
|
|
20230622,104200,8675200,14060,14060,14060,14060,18
|
||
|
|
20230622,104100,8422120,14120,14060,14140,14060,46
|
||
|
|
20230622,104000,7774820,14060,14060,14060,14060,89
|
||
|
|
20230622,103900,6523480,14060,14070,14070,14060,100
|
||
|
|
20230622,103800,5117260,14130,14130,14130,14130,0
|
||
|
|
20230622,103700,5117260,14130,14130,14130,14130,0
|
||
|
|
20230622,103600,5117260,14130,14130,14130,14130,0
|
||
|
|
20230622,103500,5117260,14130,14130,14130,14130,0
|
||
|
|
20230622,103400,5117260,14130,14130,14130,14130,0
|
||
|
|
20230622,103300,5117260,14130,14130,14130,14130,1
|
||
|
|
20230622,103200,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,103100,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,103000,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,102900,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,102800,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,102700,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,102600,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,102500,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,102400,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,102300,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,102200,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,102100,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,102000,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,101900,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,101800,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,101700,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,101600,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,101500,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,101400,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,101300,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,101200,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,101100,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,101000,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,100900,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,100800,5103130,14070,14070,14070,14070,0
|
||
|
|
20230622,100700,5103130,14070,14070,14070,14070,30
|
||
|
|
20230622,100600,4681030,14180,14180,14180,14180,0
|
||
|
|
20230622,100500,4681030,14180,14170,14180,14170,8
|
||
|
|
20230622,100400,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,100300,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,100200,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,100100,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,100000,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,095900,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,095800,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,095700,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,095600,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,095500,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,095400,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,095300,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,095200,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,095100,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,095000,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,094900,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,094800,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,094700,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,094600,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,094500,4567600,14070,14070,14070,14070,0
|
||
|
|
20230622,094400,4567600,14070,14070,14070,14070,1
|
||
|
|
20230622,094300,4553530,14180,14180,14180,14180,0
|
||
|
|
20230622,094200,4553530,14180,14180,14180,14180,0
|
||
|
|
20230622,094100,4553530,14180,14180,14180,14180,0
|
||
|
|
20230622,094000,4553530,14180,14180,14180,14180,0
|
||
|
|
20230622,093900,4553530,14180,14180,14180,14180,0
|
||
|
|
20230622,093800,4553530,14180,14180,14180,14180,0
|
||
|
|
20230622,093700,4553530,14180,14180,14180,14180,0
|
||
|
|
20230622,093600,4553530,14180,14180,14180,14180,0
|
||
|
|
20230622,093500,4553530,14180,14180,14180,14180,2
|
||
|
|
20230622,093400,4525170,14030,14030,14030,14030,0
|
||
|
|
20230622,093300,4525170,14030,14140,14140,14030,264
|
||
|
|
20230622,093200,808030,14160,14160,14160,14160,0
|
||
|
|
20230622,093100,808030,14160,14160,14160,14160,0
|
||
|
|
20230622,093000,808030,14160,14160,14160,14160,0
|
||
|
|
20230622,092900,808030,14160,14160,14160,14160,23
|
||
|
|
20230622,092800,482350,14190,14190,14190,14190,0
|
||
|
|
20230622,092700,482350,14190,14190,14190,14190,0
|
||
|
|
20230622,092600,482350,14190,14190,14190,14190,1
|
||
|
|
20230622,092500,468160,14200,14200,14200,14200,0
|
||
|
|
20230622,092400,468160,14200,14200,14200,14200,0
|
||
|
|
20230622,092300,468160,14200,14200,14200,14200,0
|
||
|
|
20230622,092200,468160,14200,14200,14200,14200,0
|
||
|
|
20230622,092100,468160,14200,14200,14200,14200,0
|
||
|
|
20230622,092000,468160,14200,14200,14200,14200,0
|
||
|
|
20230622,091900,468160,14200,14160,14200,14160,31
|
||
|
|
20230622,091800,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,091700,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,091600,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,091500,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,091400,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,091300,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,091200,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,091100,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,091000,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,090900,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,090800,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,090700,28360,14160,14160,14160,14160,0
|
||
|
|
20230622,090600,28360,14160,14160,14160,14160,1
|
||
|
|
20230622,090500,14200,14200,14200,14200,14200,0
|
||
|
|
20230622,090400,14200,14200,14200,14200,14200,0
|
||
|
|
20230622,090300,14200,14200,14200,14200,14200,0
|
||
|
|
20230622,090200,14200,14200,14200,14200,14200,0
|
||
|
|
20230622,090100,14200,14200,14200,14200,14200,0
|
||
|
|
20230622,090000,14200,14200,14200,14200,14200,1
|