582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230816,183900,34059250,26400,26400,26400,26400,12
|
||
|
|
20230816,183800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,183700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,183600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,183500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,183400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,183300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,183200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,183100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,183000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,182900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,182800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,182700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,182600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,182500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,182400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,182300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,182200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,182100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,182000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,181900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,181800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,181700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,181600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,181500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,181400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,181300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,181200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,181100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,181000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,180900,34059250,26400,26400,26400,26400,12
|
||
|
|
20230816,180800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,180700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,180600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,180500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,180400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,180300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,180200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,180100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,180000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,175900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,175800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,175700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,175600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,175500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,175400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,175300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,175200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,175100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,175000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,174900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,174800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,174700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,174600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,174500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,174400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,174300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,174200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,174100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,174000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,173900,34059250,26400,26400,26400,26400,12
|
||
|
|
20230816,173800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,173700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,173600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,173500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,173400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,173300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,173200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,173100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,173000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,172900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,172800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,172700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,172600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,172500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,172400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,172300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,172200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,172100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,172000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,171900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,171800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,171700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,171600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,171500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,171400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,171300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,171200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,171100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,171000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,170900,34059250,26400,26400,26400,26400,12
|
||
|
|
20230816,170800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,170700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,170600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,170500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,170400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,170300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,170200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,170100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,170000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,165900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,165800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,165700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,165600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,165500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,165400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,165300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,165200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,165100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,165000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,164900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,164800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,164700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,164600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,164500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,164400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,164300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,164200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,164100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,164000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,163900,34059250,26400,26400,26400,26400,12
|
||
|
|
20230816,163800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,163700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,163600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,163500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,163400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,163300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,163200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,163100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,163000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,162900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,162800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,162700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,162600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,162500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,162400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,162300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,162200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,162100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,162000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,161900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,161800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,161700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,161600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,161500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,161400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,161300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,161200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,161100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,161000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,160900,34059250,26400,26400,26400,26400,12
|
||
|
|
20230816,160800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,160700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,160600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,160500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,160400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,160300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,160200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,160100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,160000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,155900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,155800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,155700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,155600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,155500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,155400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,155300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,155200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,155100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,155000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,154900,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,154800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,154700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,154600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,154500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,154400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,154300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,154200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,154100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,154000,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,153900,34059250,26400,26400,26400,26400,12
|
||
|
|
20230816,153800,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,153700,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,153600,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,153500,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,153400,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,153300,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,153200,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,153100,34059250,26400,26400,26400,26400,0
|
||
|
|
20230816,153000,34059250,26400,26400,26400,26400,12
|
||
|
|
20230816,152900,33742450,26400,26400,26400,26400,0
|
||
|
|
20230816,152800,33742450,26400,26400,26400,26400,0
|
||
|
|
20230816,152700,33742450,26400,26400,26400,26400,0
|
||
|
|
20230816,152600,33742450,26400,26400,26400,26400,0
|
||
|
|
20230816,152500,33742450,26400,26400,26400,26400,0
|
||
|
|
20230816,152400,33742450,26400,26400,26400,26400,0
|
||
|
|
20230816,152300,33742450,26400,26400,26400,26400,0
|
||
|
|
20230816,152200,33742450,26400,26400,26400,26400,0
|
||
|
|
20230816,152100,33742450,26400,26400,26400,26400,0
|
||
|
|
20230816,152000,33742450,26400,26400,26400,26400,0
|
||
|
|
20230816,151900,33742450,26400,26400,26400,26400,1
|
||
|
|
20230816,151800,33716050,26200,26200,26200,26200,1
|
||
|
|
20230816,151700,33689850,26200,26200,26200,26200,0
|
||
|
|
20230816,151600,33689850,26200,26200,26200,26200,0
|
||
|
|
20230816,151500,33689850,26200,26200,26200,26200,1
|
||
|
|
20230816,151400,33663650,26200,26200,26200,26200,0
|
||
|
|
20230816,151300,33663650,26200,26250,26250,26200,48
|
||
|
|
20230816,151200,32405850,26250,26250,26250,26250,0
|
||
|
|
20230816,151100,32405850,26250,26250,26250,26250,0
|
||
|
|
20230816,151000,32405850,26250,26250,26250,26250,0
|
||
|
|
20230816,150900,32405850,26250,26250,26250,26250,0
|
||
|
|
20230816,150800,32405850,26250,26250,26250,26250,0
|
||
|
|
20230816,150700,32405850,26250,26250,26250,26250,1
|
||
|
|
20230816,150600,32379600,26300,26300,26300,26300,1
|
||
|
|
20230816,150500,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,150400,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,150300,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,150200,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,150100,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,150000,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,145900,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,145800,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,145700,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,145600,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,145500,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,145400,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,145300,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,145200,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,145100,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,145000,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,144900,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,144800,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,144700,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,144600,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,144500,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,144400,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,144300,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,144200,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,144100,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,144000,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,143900,32353300,26400,26400,26400,26400,0
|
||
|
|
20230816,143800,32353300,26400,26400,26400,26400,1
|
||
|
|
20230816,143700,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,143600,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,143500,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,143400,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,143300,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,143200,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,143100,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,143000,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,142900,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,142800,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,142700,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,142600,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,142500,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,142400,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,142300,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,142200,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,142100,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,142000,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,141900,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,141800,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,141700,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,141600,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,141500,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,141400,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,141300,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,141200,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,141100,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,141000,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,140900,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,140800,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,140700,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,140600,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,140500,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,140400,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,140300,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,140200,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,140100,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,140000,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,135900,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,135800,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,135700,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,135600,32326900,26400,26400,26400,26400,0
|
||
|
|
20230816,135500,32326900,26400,26250,26400,26250,64
|
||
|
|
20230816,135400,30646700,26300,26300,26300,26300,0
|
||
|
|
20230816,135300,30646700,26300,26300,26300,26300,10
|
||
|
|
20230816,135200,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,135100,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,135000,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,134900,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,134800,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,134700,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,134600,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,134500,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,134400,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,134300,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,134200,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,134100,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,134000,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,133900,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,133800,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,133700,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,133600,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,133500,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,133400,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,133300,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,133200,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,133100,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,133000,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,132900,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,132800,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,132700,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,132600,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,132500,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,132400,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,132300,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,132200,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,132100,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,132000,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,131900,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,131800,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,131700,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,131600,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,131500,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,131400,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,131300,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,131200,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,131100,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,131000,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,130900,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,130800,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,130700,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,130600,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,130500,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,130400,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,130300,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,130200,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,130100,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,130000,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,125900,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,125800,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,125700,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,125600,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,125500,30383700,26300,26300,26300,26300,0
|
||
|
|
20230816,125400,30383700,26300,26300,26300,26300,5
|
||
|
|
20230816,125300,30252200,26300,26300,26300,26300,0
|
||
|
|
20230816,125200,30252200,26300,26300,26300,26300,0
|
||
|
|
20230816,125100,30252200,26300,26300,26300,26300,0
|
||
|
|
20230816,125000,30252200,26300,26300,26300,26300,0
|
||
|
|
20230816,124900,30252200,26300,26300,26300,26300,3
|
||
|
|
20230816,124800,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,124700,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,124600,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,124500,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,124400,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,124300,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,124200,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,124100,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,124000,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,123900,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,123800,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,123700,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,123600,30173300,26300,26300,26300,26300,0
|
||
|
|
20230816,123500,30173300,26300,26300,26300,26300,1
|
||
|
|
20230816,123400,30147000,26250,26250,26250,26250,6
|
||
|
|
20230816,123300,29989500,26300,26300,26300,26300,0
|
||
|
|
20230816,123200,29989500,26300,26300,26300,26300,0
|
||
|
|
20230816,123100,29989500,26300,26300,26300,26300,0
|
||
|
|
20230816,123000,29989500,26300,26300,26300,26300,0
|
||
|
|
20230816,122900,29989500,26300,26300,26300,26300,0
|
||
|
|
20230816,122800,29989500,26300,26300,26300,26300,0
|
||
|
|
20230816,122700,29989500,26300,26300,26300,26300,0
|
||
|
|
20230816,122600,29989500,26300,26300,26300,26300,0
|
||
|
|
20230816,122500,29989500,26300,26300,26300,26300,0
|
||
|
|
20230816,122400,29989500,26300,26300,26300,26300,41
|
||
|
|
20230816,122300,28911200,26300,26300,26300,26300,0
|
||
|
|
20230816,122200,28911200,26300,26300,26300,26300,9
|
||
|
|
20230816,122100,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,122000,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,121900,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,121800,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,121700,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,121600,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,121500,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,121400,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,121300,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,121200,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,121100,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,121000,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,120900,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,120800,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,120700,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,120600,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,120500,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,120400,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,120300,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,120200,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,120100,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,120000,28674500,26300,26300,26300,26300,0
|
||
|
|
20230816,115900,28674500,26300,26300,26300,26300,2
|
||
|
|
20230816,115800,28621900,26300,26300,26300,26300,0
|
||
|
|
20230816,115700,28621900,26300,26300,26300,26300,0
|
||
|
|
20230816,115600,28621900,26300,26300,26300,26300,0
|
||
|
|
20230816,115500,28621900,26300,26300,26300,26300,0
|
||
|
|
20230816,115400,28621900,26300,26300,26300,26300,0
|
||
|
|
20230816,115300,28621900,26300,26300,26300,26300,0
|
||
|
|
20230816,115200,28621900,26300,26300,26300,26300,0
|
||
|
|
20230816,115100,28621900,26300,26300,26300,26300,14
|
||
|
|
20230816,115000,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,114900,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,114800,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,114700,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,114600,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,114500,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,114400,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,114300,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,114200,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,114100,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,114000,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,113900,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,113800,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,113700,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,113600,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,113500,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,113400,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,113300,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,113200,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,113100,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,113000,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,112900,28253700,26400,26400,26400,26400,0
|
||
|
|
20230816,112800,28253700,26400,26400,26400,26400,5
|
||
|
|
20230816,112700,28121700,26250,26250,26250,26250,0
|
||
|
|
20230816,112600,28121700,26250,26250,26250,26250,0
|
||
|
|
20230816,112500,28121700,26250,26250,26250,26250,0
|
||
|
|
20230816,112400,28121700,26250,26250,26250,26250,0
|
||
|
|
20230816,112300,28121700,26250,26250,26250,26250,0
|
||
|
|
20230816,112200,28121700,26250,26250,26250,26250,0
|
||
|
|
20230816,112100,28121700,26250,26250,26250,26250,0
|
||
|
|
20230816,112000,28121700,26250,26250,26250,26250,1
|
||
|
|
20230816,111900,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,111800,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,111700,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,111600,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,111500,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,111400,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,111300,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,111200,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,111100,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,111000,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,110900,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,110800,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,110700,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,110600,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,110500,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,110400,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,110300,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,110200,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,110100,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,110000,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,105900,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,105800,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,105700,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,105600,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,105500,28095450,26250,26250,26250,26250,0
|
||
|
|
20230816,105400,28095450,26250,26250,26250,26250,1
|
||
|
|
20230816,105300,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,105200,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,105100,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,105000,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,104900,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,104800,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,104700,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,104600,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,104500,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,104400,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,104300,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,104200,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,104100,28069200,26250,26250,26250,26250,0
|
||
|
|
20230816,104000,28069200,26250,26250,26250,26250,1
|
||
|
|
20230816,103900,28042950,26250,26250,26250,26250,18
|
||
|
|
20230816,103800,27570450,26250,26250,26250,26250,1
|
||
|
|
20230816,103700,27544200,26400,26400,26400,26400,0
|
||
|
|
20230816,103600,27544200,26400,26400,26400,26400,0
|
||
|
|
20230816,103500,27544200,26400,26400,26400,26400,0
|
||
|
|
20230816,103400,27544200,26400,26400,26400,26400,0
|
||
|
|
20230816,103300,27544200,26400,26400,26400,26400,0
|
||
|
|
20230816,103200,27544200,26400,26400,26400,26400,0
|
||
|
|
20230816,103100,27544200,26400,26400,26400,26400,0
|
||
|
|
20230816,103000,27544200,26400,26400,26400,26400,0
|
||
|
|
20230816,102900,27544200,26400,26400,26400,26400,0
|
||
|
|
20230816,102800,27544200,26400,26400,26400,26400,0
|
||
|
|
20230816,102700,27544200,26400,26400,26400,26400,1
|
||
|
|
20230816,102600,27517800,26450,26450,26450,26450,0
|
||
|
|
20230816,102500,27517800,26450,26450,26450,26450,0
|
||
|
|
20230816,102400,27517800,26450,26450,26450,26450,0
|
||
|
|
20230816,102300,27517800,26450,26450,26450,26450,0
|
||
|
|
20230816,102200,27517800,26450,26450,26450,26450,0
|
||
|
|
20230816,102100,27517800,26450,26450,26450,26450,0
|
||
|
|
20230816,102000,27517800,26450,26450,26450,26450,0
|
||
|
|
20230816,101900,27517800,26450,26450,26450,26450,0
|
||
|
|
20230816,101800,27517800,26450,26450,26450,26450,0
|
||
|
|
20230816,101700,27517800,26450,26450,26450,26450,6
|
||
|
|
20230816,101600,27359100,26450,26450,26450,26450,0
|
||
|
|
20230816,101500,27359100,26450,26450,26450,26450,0
|
||
|
|
20230816,101400,27359100,26450,26450,26450,26450,0
|
||
|
|
20230816,101300,27359100,26450,26450,26450,26450,0
|
||
|
|
20230816,101200,27359100,26450,26450,26450,26450,0
|
||
|
|
20230816,101100,27359100,26450,26450,26450,26450,0
|
||
|
|
20230816,101000,27359100,26450,26450,26450,26450,0
|
||
|
|
20230816,100900,27359100,26450,26450,26450,26450,0
|
||
|
|
20230816,100800,27359100,26450,26450,26450,26450,0
|
||
|
|
20230816,100700,27359100,26450,26450,26450,26450,0
|
||
|
|
20230816,100600,27359100,26450,26400,26450,26400,3
|
||
|
|
20230816,100500,27279850,26250,26250,26250,26250,0
|
||
|
|
20230816,100400,27279850,26250,26250,26250,26250,0
|
||
|
|
20230816,100300,27279850,26250,26250,26250,26250,0
|
||
|
|
20230816,100200,27279850,26250,26250,26250,26250,0
|
||
|
|
20230816,100100,27279850,26250,26250,26250,26250,0
|
||
|
|
20230816,100000,27279850,26250,26250,26250,26250,0
|
||
|
|
20230816,095900,27279850,26250,26250,26250,26250,2
|
||
|
|
20230816,095800,27227350,26200,26200,26200,26200,0
|
||
|
|
20230816,095700,27227350,26200,26200,26200,26200,0
|
||
|
|
20230816,095600,27227350,26200,26200,26200,26200,0
|
||
|
|
20230816,095500,27227350,26200,26200,26200,26200,0
|
||
|
|
20230816,095400,27227350,26200,26200,26200,26200,0
|
||
|
|
20230816,095300,27227350,26200,26200,26200,26200,0
|
||
|
|
20230816,095200,27227350,26200,26200,26200,26200,9
|
||
|
|
20230816,095100,26991550,26200,26200,26200,26200,0
|
||
|
|
20230816,095000,26991550,26200,26200,26200,26200,0
|
||
|
|
20230816,094900,26991550,26200,26200,26200,26200,0
|
||
|
|
20230816,094800,26991550,26200,26200,26200,26200,0
|
||
|
|
20230816,094700,26991550,26200,26200,26200,26200,12
|
||
|
|
20230816,094600,26677150,26200,26200,26200,26200,0
|
||
|
|
20230816,094500,26677150,26200,26200,26200,26200,3
|
||
|
|
20230816,094400,26598550,26150,26150,26150,26150,0
|
||
|
|
20230816,094300,26598550,26150,26150,26150,26150,0
|
||
|
|
20230816,094200,26598550,26150,26150,26150,26150,0
|
||
|
|
20230816,094100,26598550,26150,26150,26150,26150,1
|
||
|
|
20230816,094000,26572400,26200,26200,26200,26200,0
|
||
|
|
20230816,093900,26572400,26200,26200,26200,26200,0
|
||
|
|
20230816,093800,26572400,26200,26200,26200,26200,1
|
||
|
|
20230816,093700,26546200,26200,26200,26200,26200,1
|
||
|
|
20230816,093600,26520000,26200,26200,26200,26200,0
|
||
|
|
20230816,093500,26520000,26200,26200,26200,26200,0
|
||
|
|
20230816,093400,26520000,26200,26200,26200,26200,0
|
||
|
|
20230816,093300,26520000,26200,26200,26200,26200,149
|
||
|
|
20230816,093200,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,093100,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,093000,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,092900,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,092800,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,092700,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,092600,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,092500,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,092400,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,092300,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,092200,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,092100,22616200,26000,26000,26000,26000,0
|
||
|
|
20230816,092000,22616200,26000,26000,26000,26000,94
|
||
|
|
20230816,091900,20172200,26000,26150,26150,26000,507
|
||
|
|
20230816,091800,6977650,26150,26150,26150,26150,33
|
||
|
|
20230816,091700,6114700,26150,26150,26150,26150,0
|
||
|
|
20230816,091600,6114700,26150,26200,26200,26150,150
|
||
|
|
20230816,091500,2191300,26250,26250,26250,26250,0
|
||
|
|
20230816,091400,2191300,26250,26250,26250,26250,0
|
||
|
|
20230816,091300,2191300,26250,26250,26250,26250,0
|
||
|
|
20230816,091200,2191300,26250,26250,26250,26250,27
|
||
|
|
20230816,091100,1482550,26250,26250,26250,26250,5
|
||
|
|
20230816,091000,1351300,26450,26450,26450,26450,0
|
||
|
|
20230816,090900,1351300,26450,26450,26450,26450,0
|
||
|
|
20230816,090800,1351300,26450,26450,26450,26450,4
|
||
|
|
20230816,090700,1245500,26500,26500,26500,26500,0
|
||
|
|
20230816,090600,1245500,26500,26500,26500,26500,0
|
||
|
|
20230816,090500,1245500,26500,26500,26500,26500,21
|
||
|
|
20230816,090400,689000,26500,26500,26500,26500,0
|
||
|
|
20230816,090300,689000,26500,26500,26500,26500,0
|
||
|
|
20230816,090200,689000,26500,26500,26500,26500,0
|
||
|
|
20230816,090100,689000,26500,26500,26500,26500,0
|
||
|
|
20230816,090000,689000,26500,26500,26500,26500,25
|