591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230904,184800,170455989,1300,1300,1300,1300,3391
|
||
|
|
20230904,184700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,184600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,184500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,184400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,184300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,184200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,184100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,184000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,183900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,183800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,183700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,183600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,183500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,183400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,183300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,183200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,183100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,183000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,182900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,182800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,182700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,182600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,182500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,182400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,182300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,182200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,182100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,182000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,181900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,181800,170455989,1300,1300,1300,1300,3391
|
||
|
|
20230904,181700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,181600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,181500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,181400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,181300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,181200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,181100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,181000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,180900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,180800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,180700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,180600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,180500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,180400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,180300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,180200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,180100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,180000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,175900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,175800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,175700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,175600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,175500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,175400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,175300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,175200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,175100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,175000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,174900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,174800,170455989,1300,1300,1300,1300,3391
|
||
|
|
20230904,174700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,174600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,174500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,174400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,174300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,174200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,174100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,174000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,173900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,173800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,173700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,173600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,173500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,173400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,173300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,173200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,173100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,173000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,172900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,172800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,172700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,172600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,172500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,172400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,172300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,172200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,172100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,172000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,171900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,171800,170455989,1300,1300,1300,1300,3391
|
||
|
|
20230904,171700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,171600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,171500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,171400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,171300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,171200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,171100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,171000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,170900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,170800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,170700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,170600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,170500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,170400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,170300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,170200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,170100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,170000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,165900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,165800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,165700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,165600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,165500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,165400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,165300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,165200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,165100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,165000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,164900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,164800,170455989,1300,1300,1300,1300,3391
|
||
|
|
20230904,164700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,164600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,164500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,164400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,164300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,164200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,164100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,164000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,163900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,163800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,163700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,163600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,163500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,163400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,163300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,163200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,163100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,163000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,162900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,162800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,162700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,162600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,162500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,162400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,162300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,162200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,162100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,162000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,161900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,161800,170455989,1300,1300,1300,1300,3391
|
||
|
|
20230904,161700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,161600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,161500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,161400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,161300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,161200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,161100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,161000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,160900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,160800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,160700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,160600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,160500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,160400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,160300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,160200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,160100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,160000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,155900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,155800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,155700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,155600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,155500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,155400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,155300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,155200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,155100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,155000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,154900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,154800,170455989,1300,1300,1300,1300,3391
|
||
|
|
20230904,154700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,154600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,154500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,154400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,154300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,154200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,154100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,154000,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,153900,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,153800,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,153700,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,153600,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,153500,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,153400,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,153300,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,153200,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,153100,170455989,1300,1300,1300,1300,0
|
||
|
|
20230904,153000,170455989,1300,1300,1300,1300,3391
|
||
|
|
20230904,152900,166047689,1293,1293,1293,1293,0
|
||
|
|
20230904,152800,166047689,1293,1293,1293,1293,0
|
||
|
|
20230904,152700,166047689,1293,1293,1293,1293,0
|
||
|
|
20230904,152600,166047689,1293,1293,1293,1293,0
|
||
|
|
20230904,152500,166047689,1293,1293,1293,1293,0
|
||
|
|
20230904,152400,166047689,1293,1293,1293,1293,0
|
||
|
|
20230904,152300,166047689,1293,1293,1293,1293,0
|
||
|
|
20230904,152200,166047689,1293,1293,1293,1293,0
|
||
|
|
20230904,152100,166047689,1293,1293,1293,1293,0
|
||
|
|
20230904,152000,166047689,1293,1293,1293,1293,0
|
||
|
|
20230904,151900,166047689,1293,1294,1294,1291,12
|
||
|
|
20230904,151800,166032171,1294,1294,1294,1294,0
|
||
|
|
20230904,151700,166032171,1294,1294,1294,1294,2
|
||
|
|
20230904,151600,166029583,1291,1290,1294,1290,2004
|
||
|
|
20230904,151500,163442418,1290,1290,1290,1290,198
|
||
|
|
20230904,151400,163186998,1290,1290,1290,1290,0
|
||
|
|
20230904,151300,163186998,1290,1290,1290,1290,0
|
||
|
|
20230904,151200,163186998,1290,1290,1290,1290,2
|
||
|
|
20230904,151100,163184418,1291,1291,1291,1291,0
|
||
|
|
20230904,151000,163184418,1291,1291,1291,1291,2
|
||
|
|
20230904,150900,163181836,1294,1294,1294,1294,0
|
||
|
|
20230904,150800,163181836,1294,1294,1294,1294,0
|
||
|
|
20230904,150700,163181836,1294,1294,1294,1294,1
|
||
|
|
20230904,150600,163180542,1292,1294,1295,1292,30
|
||
|
|
20230904,150500,163141739,1295,1295,1295,1295,0
|
||
|
|
20230904,150400,163141739,1295,1295,1295,1295,1
|
||
|
|
20230904,150300,163140444,1292,1290,1292,1290,699
|
||
|
|
20230904,150200,162238339,1289,1283,1289,1283,3059
|
||
|
|
20230904,150100,158305253,1282,1282,1282,1282,441
|
||
|
|
20230904,150000,157739891,1282,1282,1282,1282,108
|
||
|
|
20230904,145900,157601435,1279,1281,1281,1279,10000
|
||
|
|
20230904,145800,144804392,1282,1281,1282,1281,2
|
||
|
|
20230904,145700,144801829,1282,1282,1282,1282,0
|
||
|
|
20230904,145600,144801829,1282,1282,1282,1282,211
|
||
|
|
20230904,145500,144531327,1282,1282,1282,1282,51
|
||
|
|
20230904,145400,144465945,1282,1282,1282,1282,210
|
||
|
|
20230904,145300,144196725,1282,1282,1282,1282,2
|
||
|
|
20230904,145200,144194161,1282,1282,1282,1282,0
|
||
|
|
20230904,145100,144194161,1282,1282,1282,1282,0
|
||
|
|
20230904,145000,144194161,1282,1282,1282,1282,0
|
||
|
|
20230904,144900,144194161,1282,1282,1282,1282,0
|
||
|
|
20230904,144800,144194161,1282,1282,1282,1282,0
|
||
|
|
20230904,144700,144194161,1282,1282,1282,1282,3
|
||
|
|
20230904,144600,144190315,1279,1280,1282,1279,25965
|
||
|
|
20230904,144500,110955211,1279,1280,1280,1279,1105
|
||
|
|
20230904,144400,109540812,1280,1282,1282,1280,16
|
||
|
|
20230904,144300,109520302,1282,1282,1282,1282,10
|
||
|
|
20230904,144200,109507482,1280,1280,1280,1280,1
|
||
|
|
20230904,144100,109506202,1282,1282,1282,1282,0
|
||
|
|
20230904,144000,109506202,1282,1282,1282,1282,0
|
||
|
|
20230904,143900,109506202,1282,1282,1282,1282,21
|
||
|
|
20230904,143800,109479280,1282,1282,1282,1282,0
|
||
|
|
20230904,143700,109479280,1282,1282,1282,1282,0
|
||
|
|
20230904,143600,109479280,1282,1282,1282,1282,1
|
||
|
|
20230904,143500,109477998,1283,1283,1283,1283,100
|
||
|
|
20230904,143400,109349698,1282,1282,1282,1282,18
|
||
|
|
20230904,143300,109326622,1282,1282,1282,1282,0
|
||
|
|
20230904,143200,109326622,1282,1282,1282,1282,2
|
||
|
|
20230904,143100,109324058,1283,1283,1283,1283,9
|
||
|
|
20230904,143000,109312511,1280,1283,1283,1280,1081
|
||
|
|
20230904,142900,107927735,1287,1287,1287,1287,14
|
||
|
|
20230904,142800,107909717,1287,1287,1287,1287,0
|
||
|
|
20230904,142700,107909717,1287,1287,1287,1287,1
|
||
|
|
20230904,142600,107908430,1287,1287,1287,1287,0
|
||
|
|
20230904,142500,107908430,1287,1287,1287,1287,0
|
||
|
|
20230904,142400,107908430,1287,1287,1287,1287,1
|
||
|
|
20230904,142300,107907143,1280,1280,1280,1280,0
|
||
|
|
20230904,142200,107907143,1280,1284,1284,1280,1437
|
||
|
|
20230904,142100,106066287,1283,1283,1283,1283,0
|
||
|
|
20230904,142000,106066287,1283,1283,1283,1283,0
|
||
|
|
20230904,141900,106066287,1283,1283,1283,1283,0
|
||
|
|
20230904,141800,106066287,1283,1283,1283,1283,0
|
||
|
|
20230904,141700,106066287,1283,1283,1283,1283,0
|
||
|
|
20230904,141600,106066287,1283,1283,1283,1283,0
|
||
|
|
20230904,141500,106066287,1283,1283,1283,1283,60
|
||
|
|
20230904,141400,105989307,1283,1283,1283,1283,0
|
||
|
|
20230904,141300,105989307,1283,1283,1283,1283,0
|
||
|
|
20230904,141200,105989307,1283,1283,1283,1283,0
|
||
|
|
20230904,141100,105989307,1283,1284,1284,1283,200
|
||
|
|
20230904,141000,105732560,1284,1284,1284,1284,0
|
||
|
|
20230904,140900,105732560,1284,1284,1284,1284,0
|
||
|
|
20230904,140800,105732560,1284,1284,1286,1284,224
|
||
|
|
20230904,140700,105444504,1287,1287,1287,1287,200
|
||
|
|
20230904,140600,105187104,1287,1287,1287,1287,0
|
||
|
|
20230904,140500,105187104,1287,1287,1287,1287,0
|
||
|
|
20230904,140400,105187104,1287,1287,1287,1287,0
|
||
|
|
20230904,140300,105187104,1287,1287,1287,1287,0
|
||
|
|
20230904,140200,105187104,1287,1287,1287,1287,0
|
||
|
|
20230904,140100,105187104,1287,1287,1287,1287,0
|
||
|
|
20230904,140000,105187104,1287,1287,1287,1287,1
|
||
|
|
20230904,135900,105185817,1287,1287,1287,1287,0
|
||
|
|
20230904,135800,105185817,1287,1287,1287,1287,1
|
||
|
|
20230904,135700,105184530,1283,1283,1283,1283,124
|
||
|
|
20230904,135600,105025438,1283,1283,1283,1283,210
|
||
|
|
20230904,135500,104756008,1283,1283,1283,1283,0
|
||
|
|
20230904,135400,104756008,1283,1283,1283,1283,0
|
||
|
|
20230904,135300,104756008,1283,1283,1283,1283,5
|
||
|
|
20230904,135200,104749593,1283,1283,1283,1283,326
|
||
|
|
20230904,135100,104331335,1283,1283,1283,1283,0
|
||
|
|
20230904,135000,104331335,1283,1283,1283,1283,0
|
||
|
|
20230904,134900,104331335,1283,1283,1283,1283,0
|
||
|
|
20230904,134800,104331335,1283,1283,1283,1283,0
|
||
|
|
20230904,134700,104331335,1283,1283,1283,1283,1
|
||
|
|
20230904,134600,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,134500,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,134400,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,134300,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,134200,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,134100,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,134000,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,133900,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,133800,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,133700,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,133600,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,133500,104330052,1288,1288,1288,1288,0
|
||
|
|
20230904,133400,104330052,1288,1288,1288,1288,4
|
||
|
|
20230904,133300,104324900,1289,1289,1289,1289,0
|
||
|
|
20230904,133200,104324900,1289,1289,1289,1289,0
|
||
|
|
20230904,133100,104324900,1289,1289,1289,1289,0
|
||
|
|
20230904,133000,104324900,1289,1289,1289,1289,0
|
||
|
|
20230904,132900,104324900,1289,1289,1289,1289,0
|
||
|
|
20230904,132800,104324900,1289,1289,1289,1289,0
|
||
|
|
20230904,132700,104324900,1289,1289,1289,1289,0
|
||
|
|
20230904,132600,104324900,1289,1289,1289,1289,351
|
||
|
|
20230904,132500,103872461,1289,1289,1289,1289,0
|
||
|
|
20230904,132400,103872461,1289,1289,1289,1289,0
|
||
|
|
20230904,132300,103872461,1289,1289,1289,1289,0
|
||
|
|
20230904,132200,103872461,1289,1289,1289,1289,0
|
||
|
|
20230904,132100,103872461,1289,1284,1289,1284,200
|
||
|
|
20230904,132000,103615656,1284,1284,1284,1284,1
|
||
|
|
20230904,131900,103614372,1282,1282,1282,1282,0
|
||
|
|
20230904,131800,103614372,1282,1282,1282,1282,181
|
||
|
|
20230904,131700,103382330,1282,1281,1282,1281,2
|
||
|
|
20230904,131600,103379767,1281,1281,1281,1281,0
|
||
|
|
20230904,131500,103379767,1281,1281,1281,1281,0
|
||
|
|
20230904,131400,103379767,1281,1281,1281,1281,1
|
||
|
|
20230904,131300,103378486,1280,1280,1280,1280,0
|
||
|
|
20230904,131200,103378486,1280,1280,1280,1280,0
|
||
|
|
20230904,131100,103378486,1280,1281,1281,1280,1025
|
||
|
|
20230904,131000,102066371,1282,1282,1282,1282,0
|
||
|
|
20230904,130900,102066371,1282,1282,1282,1282,367
|
||
|
|
20230904,130800,101595877,1282,1282,1282,1282,133
|
||
|
|
20230904,130700,101425371,1282,1282,1282,1282,0
|
||
|
|
20230904,130600,101425371,1282,1282,1282,1282,0
|
||
|
|
20230904,130500,101425371,1282,1282,1282,1282,300
|
||
|
|
20230904,130400,101040771,1282,1282,1282,1282,0
|
||
|
|
20230904,130300,101040771,1282,1282,1282,1282,0
|
||
|
|
20230904,130200,101040771,1282,1282,1282,1282,4
|
||
|
|
20230904,130100,101035643,1282,1282,1282,1282,0
|
||
|
|
20230904,130000,101035643,1282,1282,1282,1282,0
|
||
|
|
20230904,125900,101035643,1282,1282,1282,1282,25
|
||
|
|
20230904,125800,101003593,1282,1282,1282,1282,0
|
||
|
|
20230904,125700,101003593,1282,1282,1282,1282,0
|
||
|
|
20230904,125600,101003593,1282,1282,1282,1282,0
|
||
|
|
20230904,125500,101003593,1282,1282,1282,1282,0
|
||
|
|
20230904,125400,101003593,1282,1282,1282,1282,104
|
||
|
|
20230904,125300,100870265,1282,1282,1282,1282,0
|
||
|
|
20230904,125200,100870265,1282,1282,1282,1282,0
|
||
|
|
20230904,125100,100870265,1282,1281,1282,1281,10
|
||
|
|
20230904,125000,100857454,1281,1281,1281,1281,10
|
||
|
|
20230904,124900,100844644,1281,1281,1281,1281,2
|
||
|
|
20230904,124800,100842082,1281,1281,1281,1281,0
|
||
|
|
20230904,124700,100842082,1281,1281,1281,1281,1
|
||
|
|
20230904,124600,100840801,1279,1279,1279,1279,4
|
||
|
|
20230904,124500,100835685,1281,1281,1281,1281,0
|
||
|
|
20230904,124400,100835685,1281,1282,1282,1281,129
|
||
|
|
20230904,124300,100670315,1282,1282,1282,1282,15
|
||
|
|
20230904,124200,100651085,1284,1284,1284,1284,0
|
||
|
|
20230904,124100,100651085,1284,1284,1284,1284,0
|
||
|
|
20230904,124000,100651085,1284,1284,1284,1284,0
|
||
|
|
20230904,123900,100651085,1284,1282,1284,1282,11
|
||
|
|
20230904,123800,100636981,1284,1284,1284,1282,5
|
||
|
|
20230904,123700,100630565,1284,1284,1284,1284,1
|
||
|
|
20230904,123600,100629281,1281,1281,1281,1281,0
|
||
|
|
20230904,123500,100629281,1281,1281,1281,1281,2
|
||
|
|
20230904,123400,100626719,1281,1280,1281,1280,1247
|
||
|
|
20230904,123300,99030555,1280,1280,1280,1280,16
|
||
|
|
20230904,123200,99010075,1280,1281,1281,1280,16
|
||
|
|
20230904,123100,98989581,1281,1281,1281,1281,60
|
||
|
|
20230904,123000,98912721,1281,1281,1281,1281,10
|
||
|
|
20230904,122900,98899911,1284,1284,1284,1284,0
|
||
|
|
20230904,122800,98899911,1284,1284,1284,1284,0
|
||
|
|
20230904,122700,98899911,1284,1284,1284,1284,0
|
||
|
|
20230904,122600,98899911,1284,1284,1284,1284,0
|
||
|
|
20230904,122500,98899911,1284,1284,1284,1284,0
|
||
|
|
20230904,122400,98899911,1284,1284,1284,1284,1
|
||
|
|
20230904,122300,98898627,1280,1280,1280,1280,0
|
||
|
|
20230904,122200,98898627,1280,1280,1280,1280,0
|
||
|
|
20230904,122100,98898627,1280,1280,1280,1280,0
|
||
|
|
20230904,122000,98898627,1280,1280,1280,1280,0
|
||
|
|
20230904,121900,98898627,1280,1280,1280,1280,0
|
||
|
|
20230904,121800,98898627,1280,1280,1280,1280,0
|
||
|
|
20230904,121700,98898627,1280,1280,1280,1280,2
|
||
|
|
20230904,121600,98896067,1284,1280,1284,1280,6
|
||
|
|
20230904,121500,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,121400,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,121300,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,121200,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,121100,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,121000,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,120900,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,120800,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,120700,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,120600,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,120500,98888367,1284,1284,1284,1284,0
|
||
|
|
20230904,120400,98888367,1284,1284,1284,1284,99
|
||
|
|
20230904,120300,98761251,1284,1284,1284,1284,10
|
||
|
|
20230904,120200,98748411,1284,1284,1284,1284,0
|
||
|
|
20230904,120100,98748411,1284,1284,1284,1284,0
|
||
|
|
20230904,120000,98748411,1284,1280,1284,1280,160
|
||
|
|
20230904,115900,98543011,1280,1280,1280,1280,10
|
||
|
|
20230904,115800,98530211,1281,1281,1281,1281,0
|
||
|
|
20230904,115700,98530211,1281,1281,1281,1281,0
|
||
|
|
20230904,115600,98530211,1281,1281,1281,1281,0
|
||
|
|
20230904,115500,98530211,1281,1281,1281,1281,11
|
||
|
|
20230904,115400,98516120,1280,1280,1280,1280,0
|
||
|
|
20230904,115300,98516120,1280,1280,1280,1280,0
|
||
|
|
20230904,115200,98516120,1280,1280,1280,1280,7
|
||
|
|
20230904,115100,98507160,1280,1280,1280,1280,10
|
||
|
|
20230904,115000,98494360,1278,1278,1278,1278,7
|
||
|
|
20230904,114900,98485414,1278,1278,1278,1278,0
|
||
|
|
20230904,114800,98485414,1278,1278,1278,1278,0
|
||
|
|
20230904,114700,98485414,1278,1278,1278,1278,0
|
||
|
|
20230904,114600,98485414,1278,1279,1279,1278,300
|
||
|
|
20230904,114500,98101995,1280,1280,1280,1280,0
|
||
|
|
20230904,114400,98101995,1280,1280,1280,1280,114
|
||
|
|
20230904,114300,97956075,1280,1280,1280,1280,99
|
||
|
|
20230904,114200,97829355,1280,1280,1280,1280,0
|
||
|
|
20230904,114100,97829355,1280,1280,1280,1280,50
|
||
|
|
20230904,114000,97765355,1280,1280,1280,1280,0
|
||
|
|
20230904,113900,97765355,1280,1280,1280,1280,0
|
||
|
|
20230904,113800,97765355,1280,1280,1280,1280,10
|
||
|
|
20230904,113700,97752555,1280,1278,1280,1277,473
|
||
|
|
20230904,113600,97148436,1280,1280,1280,1280,0
|
||
|
|
20230904,113500,97148436,1280,1280,1280,1280,1
|
||
|
|
20230904,113400,97147156,1280,1280,1280,1280,0
|
||
|
|
20230904,113300,97147156,1280,1280,1280,1280,2
|
||
|
|
20230904,113200,97144596,1278,1278,1278,1278,0
|
||
|
|
20230904,113100,97144596,1278,1278,1278,1278,0
|
||
|
|
20230904,113000,97144596,1278,1278,1278,1278,258
|
||
|
|
20230904,112900,96814872,1278,1278,1278,1278,113
|
||
|
|
20230904,112800,96670458,1278,1278,1278,1278,0
|
||
|
|
20230904,112700,96670458,1278,1280,1280,1278,574
|
||
|
|
20230904,112600,95936661,1280,1280,1280,1280,72
|
||
|
|
20230904,112500,95844501,1280,1280,1280,1280,73
|
||
|
|
20230904,112400,95751061,1280,1280,1280,1280,5
|
||
|
|
20230904,112300,95744661,1280,1280,1280,1280,6
|
||
|
|
20230904,112200,95736981,1281,1281,1281,1281,0
|
||
|
|
20230904,112100,95736981,1281,1281,1281,1281,0
|
||
|
|
20230904,112000,95736981,1281,1281,1281,1281,50
|
||
|
|
20230904,111900,95672931,1281,1281,1281,1281,0
|
||
|
|
20230904,111800,95672931,1281,1281,1281,1281,0
|
||
|
|
20230904,111700,95672931,1281,1281,1281,1281,0
|
||
|
|
20230904,111600,95672931,1281,1281,1281,1281,1
|
||
|
|
20230904,111500,95671650,1281,1281,1281,1281,3
|
||
|
|
20230904,111400,95667807,1281,1281,1281,1281,0
|
||
|
|
20230904,111300,95667807,1281,1278,1281,1275,17101
|
||
|
|
20230904,111200,73858310,1278,1280,1280,1278,5377
|
||
|
|
20230904,111100,66981576,1280,1280,1280,1280,0
|
||
|
|
20230904,111000,66981576,1280,1280,1280,1280,76
|
||
|
|
20230904,110900,66884296,1280,1280,1280,1280,37
|
||
|
|
20230904,110800,66836936,1281,1281,1281,1281,20
|
||
|
|
20230904,110700,66811316,1281,1281,1281,1281,900
|
||
|
|
20230904,110600,65658416,1281,1281,1281,1281,0
|
||
|
|
20230904,110500,65658416,1281,1281,1281,1281,5
|
||
|
|
20230904,110400,65652011,1281,1281,1281,1281,0
|
||
|
|
20230904,110300,65652011,1281,1281,1281,1281,0
|
||
|
|
20230904,110200,65652011,1281,1284,1285,1281,2137
|
||
|
|
20230904,110100,62907764,1284,1284,1284,1284,0
|
||
|
|
20230904,110000,62907764,1284,1284,1284,1284,453
|
||
|
|
20230904,105900,62326112,1284,1284,1284,1284,0
|
||
|
|
20230904,105800,62326112,1284,1284,1284,1284,0
|
||
|
|
20230904,105700,62326112,1284,1284,1284,1284,0
|
||
|
|
20230904,105600,62326112,1284,1284,1284,1284,0
|
||
|
|
20230904,105500,62326112,1284,1284,1284,1284,0
|
||
|
|
20230904,105400,62326112,1284,1280,1284,1280,1271
|
||
|
|
20230904,105300,60699192,1279,1279,1279,1279,0
|
||
|
|
20230904,105200,60699192,1279,1279,1279,1279,2
|
||
|
|
20230904,105100,60696634,1280,1280,1280,1280,3
|
||
|
|
20230904,105000,60692794,1280,1281,1281,1280,10372
|
||
|
|
20230904,104900,47408449,1281,1281,1281,1281,0
|
||
|
|
20230904,104800,47408449,1281,1282,1282,1281,101
|
||
|
|
20230904,104700,47278968,1282,1282,1282,1282,1
|
||
|
|
20230904,104600,47277686,1282,1282,1282,1282,0
|
||
|
|
20230904,104500,47277686,1282,1282,1282,1282,0
|
||
|
|
20230904,104400,47277686,1282,1282,1282,1282,0
|
||
|
|
20230904,104300,47277686,1282,1282,1282,1282,0
|
||
|
|
20230904,104200,47277686,1282,1282,1282,1282,5
|
||
|
|
20230904,104100,47271276,1285,1285,1285,1285,0
|
||
|
|
20230904,104000,47271276,1285,1285,1285,1285,1836
|
||
|
|
20230904,103900,44912016,1282,1282,1282,1281,1541
|
||
|
|
20230904,103800,42936695,1285,1285,1285,1285,0
|
||
|
|
20230904,103700,42936695,1285,1285,1285,1285,0
|
||
|
|
20230904,103600,42936695,1285,1285,1285,1285,0
|
||
|
|
20230904,103500,42936695,1285,1285,1285,1285,86
|
||
|
|
20230904,103400,42826185,1285,1285,1285,1285,6
|
||
|
|
20230904,103300,42818475,1285,1285,1285,1285,6
|
||
|
|
20230904,103200,42810765,1285,1285,1285,1285,1
|
||
|
|
20230904,103100,42809480,1285,1285,1285,1285,614
|
||
|
|
20230904,103000,42020490,1281,1281,1281,1281,1
|
||
|
|
20230904,102900,42019209,1281,1281,1281,1281,20
|
||
|
|
20230904,102800,41993589,1285,1285,1285,1285,0
|
||
|
|
20230904,102700,41993589,1285,1285,1285,1285,32
|
||
|
|
20230904,102600,41952469,1285,1285,1285,1285,95
|
||
|
|
20230904,102500,41830394,1285,1285,1285,1285,2
|
||
|
|
20230904,102400,41827824,1285,1282,1285,1282,4
|
||
|
|
20230904,102300,41822693,1281,1281,1281,1281,899
|
||
|
|
20230904,102200,40671074,1285,1285,1285,1285,7
|
||
|
|
20230904,102100,40662079,1285,1285,1285,1285,59
|
||
|
|
20230904,102000,40586264,1281,1281,1281,1281,0
|
||
|
|
20230904,101900,40586264,1281,1281,1281,1281,2465
|
||
|
|
20230904,101800,37428599,1282,1282,1282,1282,0
|
||
|
|
20230904,101700,37428599,1282,1285,1285,1282,730
|
||
|
|
20230904,101600,36491839,1282,1283,1285,1282,1913
|
||
|
|
20230904,101500,34037770,1285,1285,1285,1285,0
|
||
|
|
20230904,101400,34037770,1285,1285,1285,1285,100
|
||
|
|
20230904,101300,33909270,1285,1285,1286,1285,2225
|
||
|
|
20230904,101200,31049637,1283,1283,1283,1283,0
|
||
|
|
20230904,101100,31049637,1283,1283,1283,1283,100
|
||
|
|
20230904,101000,30921337,1282,1282,1282,1282,0
|
||
|
|
20230904,100900,30921337,1282,1282,1282,1282,3
|
||
|
|
20230904,100800,30917491,1282,1284,1284,1282,4760
|
||
|
|
20230904,100700,24811730,1286,1286,1286,1286,1620
|
||
|
|
20230904,100600,22728410,1286,1285,1286,1284,2144
|
||
|
|
20230904,100500,19975231,1286,1286,1286,1286,886
|
||
|
|
20230904,100400,18835835,1286,1286,1286,1286,301
|
||
|
|
20230904,100300,18448749,1285,1285,1285,1285,1108
|
||
|
|
20230904,100200,17024969,1285,1285,1285,1285,1
|
||
|
|
20230904,100100,17023684,1285,1285,1285,1285,0
|
||
|
|
20230904,100000,17023684,1285,1285,1285,1285,18
|
||
|
|
20230904,095900,17000554,1285,1286,1286,1285,1095
|
||
|
|
20230904,095800,15593206,1285,1285,1285,1285,0
|
||
|
|
20230904,095700,15593206,1285,1286,1286,1285,1100
|
||
|
|
20230904,095600,14179049,1286,1286,1286,1286,352
|
||
|
|
20230904,095500,13726377,1286,1288,1288,1286,1485
|
||
|
|
20230904,095400,11814875,1288,1288,1288,1287,349
|
||
|
|
20230904,095300,11365523,1292,1292,1292,1288,12
|
||
|
|
20230904,095200,11350059,1292,1292,1292,1292,1
|
||
|
|
20230904,095100,11348767,1289,1288,1289,1288,201
|
||
|
|
20230904,095000,11089679,1288,1288,1288,1288,4
|
||
|
|
20230904,094900,11084527,1288,1289,1289,1287,322
|
||
|
|
20230904,094800,10669750,1293,1293,1293,1293,0
|
||
|
|
20230904,094700,10669750,1293,1293,1293,1293,0
|
||
|
|
20230904,094600,10669750,1293,1293,1293,1293,0
|
||
|
|
20230904,094500,10669750,1293,1293,1293,1293,0
|
||
|
|
20230904,094400,10669750,1293,1293,1293,1293,0
|
||
|
|
20230904,094300,10669750,1293,1289,1293,1289,101
|
||
|
|
20230904,094200,10539557,1293,1293,1293,1293,0
|
||
|
|
20230904,094100,10539557,1293,1294,1294,1293,110
|
||
|
|
20230904,094000,10397317,1295,1294,1295,1294,129
|
||
|
|
20230904,093900,10230312,1295,1295,1295,1295,0
|
||
|
|
20230904,093800,10230312,1295,1295,1295,1295,1
|
||
|
|
20230904,093700,10229017,1295,1295,1295,1295,14
|
||
|
|
20230904,093600,10210887,1295,1296,1296,1295,67
|
||
|
|
20230904,093500,10124066,1296,1296,1296,1296,0
|
||
|
|
20230904,093400,10124066,1296,1296,1296,1296,0
|
||
|
|
20230904,093300,10124066,1296,1296,1296,1296,89
|
||
|
|
20230904,093200,10008722,1296,1296,1296,1296,3
|
||
|
|
20230904,093100,10004834,1296,1296,1296,1296,1
|
||
|
|
20230904,093000,10003538,1296,1296,1296,1296,1
|
||
|
|
20230904,092900,10002242,1296,1296,1296,1296,1
|
||
|
|
20230904,092800,10000946,1296,1296,1296,1296,0
|
||
|
|
20230904,092700,10000946,1296,1296,1296,1296,0
|
||
|
|
20230904,092600,10000946,1296,1296,1296,1296,0
|
||
|
|
20230904,092500,10000946,1296,1296,1296,1296,0
|
||
|
|
20230904,092400,10000946,1296,1296,1296,1296,207
|
||
|
|
20230904,092300,9732674,1296,1296,1296,1296,28
|
||
|
|
20230904,092200,9696386,1297,1296,1297,1296,60
|
||
|
|
20230904,092100,9618597,1297,1296,1297,1296,410
|
||
|
|
20230904,092000,9087031,1297,1296,1297,1296,42
|
||
|
|
20230904,091900,9032598,1297,1295,1297,1294,65
|
||
|
|
20230904,091800,8948422,1295,1289,1295,1288,1037
|
||
|
|
20230904,091700,7612757,1295,1295,1295,1295,0
|
||
|
|
20230904,091600,7612757,1295,1295,1295,1295,0
|
||
|
|
20230904,091500,7612757,1295,1295,1295,1295,0
|
||
|
|
20230904,091400,7612757,1295,1295,1295,1295,1
|
||
|
|
20230904,091300,7611462,1295,1295,1295,1295,1
|
||
|
|
20230904,091200,7610167,1296,1296,1296,1296,1
|
||
|
|
20230904,091100,7608871,1290,1290,1296,1290,1001
|
||
|
|
20230904,091000,6317575,1290,1288,1290,1288,2
|
||
|
|
20230904,090900,6314997,1290,1290,1290,1290,0
|
||
|
|
20230904,090800,6314997,1290,1290,1290,1290,1
|
||
|
|
20230904,090700,6313707,1290,1290,1290,1290,9
|
||
|
|
20230904,090600,6302097,1290,1290,1290,1285,1312
|
||
|
|
20230904,090500,4613508,1297,1297,1297,1297,0
|
||
|
|
20230904,090400,4613508,1297,1297,1297,1297,200
|
||
|
|
20230904,090300,4354108,1297,1288,1297,1288,12
|
||
|
|
20230904,090200,4338553,1297,1289,1297,1288,486
|
||
|
|
20230904,090100,3712353,1288,1299,1299,1288,1785
|
||
|
|
20230904,090000,1410191,1299,1300,1300,1299,1085
|