589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230809,184600,12256170,6360,6360,6360,6360,208
|
||
|
|
20230809,184500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,184400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,184300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,184200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,184100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,184000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,183900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,183800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,183700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,183600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,183500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,183400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,183300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,183200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,183100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,183000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,182900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,182800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,182700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,182600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,182500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,182400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,182300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,182200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,182100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,182000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,181900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,181800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,181700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,181600,12256170,6360,6360,6360,6360,208
|
||
|
|
20230809,181500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,181400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,181300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,181200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,181100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,181000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,180900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,180800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,180700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,180600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,180500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,180400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,180300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,180200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,180100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,180000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,175900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,175800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,175700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,175600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,175500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,175400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,175300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,175200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,175100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,175000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,174900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,174800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,174700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,174600,12256170,6360,6360,6360,6360,208
|
||
|
|
20230809,174500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,174400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,174300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,174200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,174100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,174000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,173900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,173800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,173700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,173600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,173500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,173400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,173300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,173200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,173100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,173000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,172900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,172800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,172700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,172600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,172500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,172400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,172300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,172200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,172100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,172000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,171900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,171800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,171700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,171600,12256170,6360,6360,6360,6360,208
|
||
|
|
20230809,171500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,171400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,171300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,171200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,171100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,171000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,170900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,170800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,170700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,170600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,170500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,170400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,170300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,170200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,170100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,170000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,165900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,165800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,165700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,165600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,165500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,165400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,165300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,165200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,165100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,165000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,164900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,164800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,164700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,164600,12256170,6360,6360,6360,6360,208
|
||
|
|
20230809,164500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,164400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,164300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,164200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,164100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,164000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,163900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,163800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,163700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,163600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,163500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,163400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,163300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,163200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,163100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,163000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,162900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,162800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,162700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,162600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,162500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,162400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,162300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,162200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,162100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,162000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,161900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,161800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,161700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,161600,12256170,6360,6360,6360,6360,208
|
||
|
|
20230809,161500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,161400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,161300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,161200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,161100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,161000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,160900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,160800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,160700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,160600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,160500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,160400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,160300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,160200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,160100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,160000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,155900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,155800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,155700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,155600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,155500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,155400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,155300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,155200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,155100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,155000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,154900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,154800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,154700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,154600,12256170,6360,6360,6360,6360,208
|
||
|
|
20230809,154500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,154400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,154300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,154200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,154100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,154000,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,153900,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,153800,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,153700,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,153600,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,153500,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,153400,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,153300,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,153200,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,153100,12256170,6360,6360,6360,6360,0
|
||
|
|
20230809,153000,12256170,6360,6360,6360,6360,208
|
||
|
|
20230809,152900,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,152800,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,152700,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,152600,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,152500,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,152400,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,152300,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,152200,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,152100,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,152000,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,151900,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,151800,10933290,6350,6350,6350,6350,0
|
||
|
|
20230809,151700,10933290,6350,6340,6350,6340,2
|
||
|
|
20230809,151600,10920600,6300,6310,6310,6300,62
|
||
|
|
20230809,151500,10529990,6350,6350,6350,6350,1
|
||
|
|
20230809,151400,10523640,6350,6340,6350,6340,3
|
||
|
|
20230809,151300,10504610,6300,6300,6300,6300,0
|
||
|
|
20230809,151200,10504610,6300,6300,6300,6300,0
|
||
|
|
20230809,151100,10504610,6300,6300,6300,6300,0
|
||
|
|
20230809,151000,10504610,6300,6300,6300,6300,0
|
||
|
|
20230809,150900,10504610,6300,6300,6300,6300,0
|
||
|
|
20230809,150800,10504610,6300,6300,6300,6300,1
|
||
|
|
20230809,150700,10498310,6340,6340,6340,6340,0
|
||
|
|
20230809,150600,10498310,6340,6340,6340,6340,0
|
||
|
|
20230809,150500,10498310,6340,6340,6340,6340,0
|
||
|
|
20230809,150400,10498310,6340,6340,6340,6340,0
|
||
|
|
20230809,150300,10498310,6340,6340,6340,6340,0
|
||
|
|
20230809,150200,10498310,6340,6340,6340,6340,0
|
||
|
|
20230809,150100,10498310,6340,6340,6340,6340,0
|
||
|
|
20230809,150000,10498310,6340,6340,6340,6340,1
|
||
|
|
20230809,145900,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,145800,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,145700,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,145600,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,145500,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,145400,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,145300,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,145200,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,145100,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,145000,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,144900,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,144800,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,144700,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,144600,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,144500,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,144400,10491970,6350,6350,6350,6350,0
|
||
|
|
20230809,144300,10491970,6350,6300,6350,6300,15
|
||
|
|
20230809,144200,10397420,6350,6350,6350,6350,0
|
||
|
|
20230809,144100,10397420,6350,6350,6350,6350,1
|
||
|
|
20230809,144000,10391070,6350,6350,6350,6350,0
|
||
|
|
20230809,143900,10391070,6350,6350,6350,6350,1
|
||
|
|
20230809,143800,10384720,6310,6310,6310,6310,233
|
||
|
|
20230809,143700,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,143600,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,143500,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,143400,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,143300,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,143200,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,143100,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,143000,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,142900,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,142800,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,142700,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,142600,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,142500,8914490,6310,6310,6310,6310,0
|
||
|
|
20230809,142400,8914490,6310,6310,6310,6310,1
|
||
|
|
20230809,142300,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,142200,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,142100,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,142000,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,141900,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,141800,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,141700,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,141600,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,141500,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,141400,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,141300,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,141200,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,141100,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,141000,8908180,6300,6300,6300,6300,0
|
||
|
|
20230809,140900,8908180,6300,6310,6310,6300,64
|
||
|
|
20230809,140800,8504820,6350,6350,6350,6350,0
|
||
|
|
20230809,140700,8504820,6350,6350,6350,6350,1
|
||
|
|
20230809,140600,8498470,6350,6350,6350,6350,0
|
||
|
|
20230809,140500,8498470,6350,6350,6350,6350,0
|
||
|
|
20230809,140400,8498470,6350,6350,6350,6350,0
|
||
|
|
20230809,140300,8498470,6350,6350,6350,6350,0
|
||
|
|
20230809,140200,8498470,6350,6350,6350,6350,0
|
||
|
|
20230809,140100,8498470,6350,6350,6350,6350,0
|
||
|
|
20230809,140000,8498470,6350,6350,6350,6350,0
|
||
|
|
20230809,135900,8498470,6350,6350,6350,6350,0
|
||
|
|
20230809,135800,8498470,6350,6350,6350,6350,0
|
||
|
|
20230809,135700,8498470,6350,6350,6350,6350,1
|
||
|
|
20230809,135600,8492120,6310,6310,6310,6310,0
|
||
|
|
20230809,135500,8492120,6310,6310,6310,6310,0
|
||
|
|
20230809,135400,8492120,6310,6310,6310,6310,0
|
||
|
|
20230809,135300,8492120,6310,6310,6310,6310,0
|
||
|
|
20230809,135200,8492120,6310,6340,6340,6310,11
|
||
|
|
20230809,135100,8422470,6350,6350,6350,6350,0
|
||
|
|
20230809,135000,8422470,6350,6350,6350,6350,0
|
||
|
|
20230809,134900,8422470,6350,6350,6350,6350,0
|
||
|
|
20230809,134800,8422470,6350,6350,6350,6350,0
|
||
|
|
20230809,134700,8422470,6350,6350,6350,6350,0
|
||
|
|
20230809,134600,8422470,6350,6350,6350,6350,0
|
||
|
|
20230809,134500,8422470,6350,6350,6350,6350,13
|
||
|
|
20230809,134400,8339920,6360,6360,6360,6360,0
|
||
|
|
20230809,134300,8339920,6360,6360,6360,6360,0
|
||
|
|
20230809,134200,8339920,6360,6360,6360,6360,0
|
||
|
|
20230809,134100,8339920,6360,6360,6360,6360,0
|
||
|
|
20230809,134000,8339920,6360,6360,6360,6360,0
|
||
|
|
20230809,133900,8339920,6360,6360,6360,6360,3
|
||
|
|
20230809,133800,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,133700,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,133600,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,133500,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,133400,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,133300,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,133200,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,133100,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,133000,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,132900,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,132800,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,132700,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,132600,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,132500,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,132400,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,132300,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,132200,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,132100,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,132000,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,131900,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,131800,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,131700,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,131600,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,131500,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,131400,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,131300,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,131200,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,131100,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,131000,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,130900,8320840,6370,6370,6370,6370,0
|
||
|
|
20230809,130800,8320840,6370,6370,6370,6370,1
|
||
|
|
20230809,130700,8314470,6370,6370,6370,6370,0
|
||
|
|
20230809,130600,8314470,6370,6370,6370,6370,0
|
||
|
|
20230809,130500,8314470,6370,6370,6370,6370,0
|
||
|
|
20230809,130400,8314470,6370,6360,6370,6360,11
|
||
|
|
20230809,130300,8244500,6360,6360,6360,6360,2
|
||
|
|
20230809,130200,8231780,6370,6370,6370,6360,54
|
||
|
|
20230809,130100,7887810,6370,6370,6370,6370,0
|
||
|
|
20230809,130000,7887810,6370,6370,6370,6370,0
|
||
|
|
20230809,125900,7887810,6370,6370,6370,6370,0
|
||
|
|
20230809,125800,7887810,6370,6370,6370,6370,1
|
||
|
|
20230809,125700,7881440,6360,6360,6360,6360,113
|
||
|
|
20230809,125600,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,125500,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,125400,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,125300,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,125200,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,125100,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,125000,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,124900,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,124800,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,124700,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,124600,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,124500,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,124400,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,124300,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,124200,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,124100,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,124000,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,123900,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,123800,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,123700,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,123600,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,123500,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,123400,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,123300,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,123200,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,123100,7162760,6360,6360,6360,6360,0
|
||
|
|
20230809,123000,7162760,6360,6360,6360,6360,1
|
||
|
|
20230809,122900,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,122800,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,122700,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,122600,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,122500,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,122400,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,122300,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,122200,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,122100,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,122000,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,121900,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,121800,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,121700,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,121600,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,121500,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,121400,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,121300,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,121200,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,121100,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,121000,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,120900,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,120800,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,120700,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,120600,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,120500,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,120400,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,120300,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,120200,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,120100,7156400,6350,6350,6350,6350,0
|
||
|
|
20230809,120000,7156400,6350,6350,6350,6350,4
|
||
|
|
20230809,115900,7131000,6350,6360,6360,6350,124
|
||
|
|
20230809,115800,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,115700,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,115600,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,115500,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,115400,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,115300,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,115200,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,115100,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,115000,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,114900,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,114800,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,114700,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,114600,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,114500,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,114400,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,114300,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,114200,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,114100,6342400,6360,6360,6360,6360,0
|
||
|
|
20230809,114000,6342400,6360,6360,6360,6360,1
|
||
|
|
20230809,113900,6336040,6350,6350,6350,6350,0
|
||
|
|
20230809,113800,6336040,6350,6350,6350,6350,0
|
||
|
|
20230809,113700,6336040,6350,6350,6350,6350,0
|
||
|
|
20230809,113600,6336040,6350,6350,6350,6350,0
|
||
|
|
20230809,113500,6336040,6350,6350,6350,6350,0
|
||
|
|
20230809,113400,6336040,6350,6350,6350,6350,0
|
||
|
|
20230809,113300,6336040,6350,6350,6350,6350,0
|
||
|
|
20230809,113200,6336040,6350,6350,6350,6350,1
|
||
|
|
20230809,113100,6329690,6360,6360,6360,6360,1
|
||
|
|
20230809,113000,6323330,6340,6340,6340,6340,0
|
||
|
|
20230809,112900,6323330,6340,6340,6340,6340,0
|
||
|
|
20230809,112800,6323330,6340,6340,6340,6340,0
|
||
|
|
20230809,112700,6323330,6340,6340,6340,6340,0
|
||
|
|
20230809,112600,6323330,6340,6340,6340,6340,3
|
||
|
|
20230809,112500,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,112400,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,112300,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,112200,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,112100,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,112000,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,111900,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,111800,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,111700,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,111600,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,111500,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,111400,6304310,6340,6340,6340,6340,0
|
||
|
|
20230809,111300,6304310,6340,6340,6340,6340,1
|
||
|
|
20230809,111200,6297970,6280,6280,6280,6280,0
|
||
|
|
20230809,111100,6297970,6280,6280,6280,6280,0
|
||
|
|
20230809,111000,6297970,6280,6280,6280,6280,0
|
||
|
|
20230809,110900,6297970,6280,6320,6320,6280,400
|
||
|
|
20230809,110800,3784120,6350,6350,6350,6350,0
|
||
|
|
20230809,110700,3784120,6350,6350,6350,6350,0
|
||
|
|
20230809,110600,3784120,6350,6350,6350,6350,0
|
||
|
|
20230809,110500,3784120,6350,6350,6350,6350,30
|
||
|
|
20230809,110400,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,110300,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,110200,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,110100,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,110000,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,105900,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,105800,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,105700,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,105600,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,105500,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,105400,3593620,6310,6310,6310,6310,0
|
||
|
|
20230809,105300,3593620,6310,6310,6310,6310,67
|
||
|
|
20230809,105200,3170850,6310,6330,6330,6310,133
|
||
|
|
20230809,105100,2331290,6350,6360,6360,6350,10
|
||
|
|
20230809,105000,2267740,6370,6370,6370,6370,0
|
||
|
|
20230809,104900,2267740,6370,6370,6370,6370,1
|
||
|
|
20230809,104800,2261370,6350,6350,6350,6350,0
|
||
|
|
20230809,104700,2261370,6350,6350,6350,6350,0
|
||
|
|
20230809,104600,2261370,6350,6350,6350,6350,0
|
||
|
|
20230809,104500,2261370,6350,6350,6350,6350,0
|
||
|
|
20230809,104400,2261370,6350,6350,6350,6350,0
|
||
|
|
20230809,104300,2261370,6350,6350,6350,6350,0
|
||
|
|
20230809,104200,2261370,6350,6350,6350,6350,1
|
||
|
|
20230809,104100,2255020,6370,6370,6370,6370,0
|
||
|
|
20230809,104000,2255020,6370,6370,6370,6370,0
|
||
|
|
20230809,103900,2255020,6370,6370,6370,6370,0
|
||
|
|
20230809,103800,2255020,6370,6370,6370,6370,0
|
||
|
|
20230809,103700,2255020,6370,6370,6370,6370,0
|
||
|
|
20230809,103600,2255020,6370,6370,6370,6370,0
|
||
|
|
20230809,103500,2255020,6370,6370,6370,6370,0
|
||
|
|
20230809,103400,2255020,6370,6350,6370,6350,2
|
||
|
|
20230809,103300,2242300,6360,6360,6360,6360,0
|
||
|
|
20230809,103200,2242300,6360,6360,6360,6360,30
|
||
|
|
20230809,103100,2051500,6360,6360,6360,6360,0
|
||
|
|
20230809,103000,2051500,6360,6360,6360,6360,0
|
||
|
|
20230809,102900,2051500,6360,6360,6360,6360,0
|
||
|
|
20230809,102800,2051500,6360,6360,6360,6360,0
|
||
|
|
20230809,102700,2051500,6360,6360,6360,6360,0
|
||
|
|
20230809,102600,2051500,6360,6360,6360,6360,0
|
||
|
|
20230809,102500,2051500,6360,6360,6360,6360,0
|
||
|
|
20230809,102400,2051500,6360,6360,6360,6360,1
|
||
|
|
20230809,102300,2045140,6310,6310,6310,6310,0
|
||
|
|
20230809,102200,2045140,6310,6310,6310,6310,8
|
||
|
|
20230809,102100,1994660,6360,6360,6360,6360,0
|
||
|
|
20230809,102000,1994660,6360,6360,6360,6360,4
|
||
|
|
20230809,101900,1969220,6360,6360,6360,6360,0
|
||
|
|
20230809,101800,1969220,6360,6360,6360,6360,0
|
||
|
|
20230809,101700,1969220,6360,6360,6360,6360,0
|
||
|
|
20230809,101600,1969220,6360,6360,6360,6360,0
|
||
|
|
20230809,101500,1969220,6360,6360,6360,6360,0
|
||
|
|
20230809,101400,1969220,6360,6360,6360,6360,0
|
||
|
|
20230809,101300,1969220,6360,6360,6360,6360,0
|
||
|
|
20230809,101200,1969220,6360,6360,6360,6360,0
|
||
|
|
20230809,101100,1969220,6360,6360,6360,6360,0
|
||
|
|
20230809,101000,1969220,6360,6360,6360,6360,4
|
||
|
|
20230809,100900,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,100800,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,100700,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,100600,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,100500,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,100400,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,100300,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,100200,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,100100,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,100000,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,095900,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,095800,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,095700,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,095600,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,095500,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,095400,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,095300,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,095200,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,095100,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,095000,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,094900,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,094800,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,094700,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,094600,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,094500,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,094400,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,094300,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,094200,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,094100,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,094000,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,093900,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,093800,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,093700,1943780,6370,6370,6370,6370,0
|
||
|
|
20230809,093600,1943780,6370,6370,6370,6370,1
|
||
|
|
20230809,093500,1937410,6370,6370,6370,6370,1
|
||
|
|
20230809,093400,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,093300,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,093200,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,093100,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,093000,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,092900,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,092800,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,092700,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,092600,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,092500,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,092400,1931040,6370,6370,6370,6370,0
|
||
|
|
20230809,092300,1931040,6370,6370,6370,6370,1
|
||
|
|
20230809,092200,1924670,6380,6380,6380,6380,0
|
||
|
|
20230809,092100,1924670,6380,6380,6380,6380,0
|
||
|
|
20230809,092000,1924670,6380,6380,6380,6380,0
|
||
|
|
20230809,091900,1924670,6380,6380,6380,6380,0
|
||
|
|
20230809,091800,1924670,6380,6380,6380,6380,1
|
||
|
|
20230809,091700,1918290,6370,6370,6370,6370,0
|
||
|
|
20230809,091600,1918290,6370,6370,6370,6370,0
|
||
|
|
20230809,091500,1918290,6370,6370,6370,6370,1
|
||
|
|
20230809,091400,1911920,6380,6380,6380,6380,0
|
||
|
|
20230809,091300,1911920,6380,6380,6380,6380,0
|
||
|
|
20230809,091200,1911920,6380,6310,6380,6310,29
|
||
|
|
20230809,091100,1728860,6370,6370,6370,6370,20
|
||
|
|
20230809,091000,1601460,6380,6380,6380,6380,0
|
||
|
|
20230809,090900,1601460,6380,6380,6380,6380,10
|
||
|
|
20230809,090800,1537660,6400,6400,6400,6400,28
|
||
|
|
20230809,090700,1358460,6400,6400,6400,6400,10
|
||
|
|
20230809,090600,1294460,6400,6400,6400,6400,0
|
||
|
|
20230809,090500,1294460,6400,6310,6400,6310,22
|
||
|
|
20230809,090400,1155550,6280,6280,6280,6280,0
|
||
|
|
20230809,090300,1155550,6280,6490,6490,6280,163
|
||
|
|
20230809,090200,121100,6350,6350,6350,6350,0
|
||
|
|
20230809,090100,121100,6350,6350,6350,6350,0
|
||
|
|
20230809,090000,121100,6350,6500,6500,6350,19
|