581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230801,183800,86796160,9740,9740,9740,9740,219
|
||
|
|
20230801,183700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,183600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,183500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,183400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,183300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,183200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,183100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,183000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,182900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,182800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,182700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,182600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,182500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,182400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,182300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,182200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,182100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,182000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,181900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,181800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,181700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,181600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,181500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,181400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,181300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,181200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,181100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,181000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,180900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,180800,86796160,9740,9740,9740,9740,219
|
||
|
|
20230801,180700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,180600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,180500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,180400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,180300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,180200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,180100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,180000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,175900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,175800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,175700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,175600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,175500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,175400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,175300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,175200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,175100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,175000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,174900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,174800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,174700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,174600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,174500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,174400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,174300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,174200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,174100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,174000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,173900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,173800,86796160,9740,9740,9740,9740,219
|
||
|
|
20230801,173700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,173600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,173500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,173400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,173300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,173200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,173100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,173000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,172900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,172800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,172700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,172600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,172500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,172400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,172300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,172200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,172100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,172000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,171900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,171800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,171700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,171600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,171500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,171400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,171300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,171200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,171100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,171000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,170900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,170800,86796160,9740,9740,9740,9740,219
|
||
|
|
20230801,170700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,170600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,170500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,170400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,170300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,170200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,170100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,170000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,165900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,165800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,165700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,165600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,165500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,165400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,165300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,165200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,165100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,165000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,164900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,164800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,164700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,164600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,164500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,164400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,164300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,164200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,164100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,164000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,163900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,163800,86796160,9740,9740,9740,9740,219
|
||
|
|
20230801,163700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,163600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,163500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,163400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,163300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,163200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,163100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,163000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,162900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,162800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,162700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,162600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,162500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,162400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,162300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,162200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,162100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,162000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,161900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,161800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,161700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,161600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,161500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,161400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,161300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,161200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,161100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,161000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,160900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,160800,86796160,9740,9740,9740,9740,219
|
||
|
|
20230801,160700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,160600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,160500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,160400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,160300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,160200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,160100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,160000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,155900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,155800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,155700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,155600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,155500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,155400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,155300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,155200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,155100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,155000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,154900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,154800,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,154700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,154600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,154500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,154400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,154300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,154200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,154100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,154000,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,153900,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,153800,86796160,9740,9740,9740,9740,219
|
||
|
|
20230801,153700,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,153600,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,153500,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,153400,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,153300,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,153200,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,153100,86796160,9740,9740,9740,9740,0
|
||
|
|
20230801,153000,86796160,9740,9740,9740,9740,219
|
||
|
|
20230801,152900,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,152800,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,152700,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,152600,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,152500,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,152400,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,152300,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,152200,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,152100,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,152000,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,151900,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,151800,84663100,9740,9740,9740,9740,0
|
||
|
|
20230801,151700,84663100,9740,9740,9740,9740,3
|
||
|
|
20230801,151600,84633880,9740,9740,9740,9740,11
|
||
|
|
20230801,151500,84526740,9740,9730,9740,9730,12
|
||
|
|
20230801,151400,84409890,9740,9730,9740,9730,14
|
||
|
|
20230801,151300,84273560,9740,9720,9740,9720,6
|
||
|
|
20230801,151200,84215180,9720,9720,9730,9720,11
|
||
|
|
20230801,151100,84108180,9730,9720,9730,9720,11
|
||
|
|
20230801,151000,84001170,9730,9710,9730,9710,4
|
||
|
|
20230801,150900,83962290,9710,9730,9730,9710,10
|
||
|
|
20230801,150800,83865010,9730,9730,9730,9720,704
|
||
|
|
20230801,150700,77015100,9730,9710,9730,9710,53
|
||
|
|
20230801,150600,76499580,9720,9710,9720,9710,9
|
||
|
|
20230801,150500,76412110,9720,9710,9720,9710,7
|
||
|
|
20230801,150400,76344080,9710,9710,9710,9710,2
|
||
|
|
20230801,150300,76324660,9720,9710,9720,9710,7
|
||
|
|
20230801,150200,76256630,9710,9710,9720,9710,11
|
||
|
|
20230801,150100,76149730,9710,9720,9720,9710,7
|
||
|
|
20230801,150000,76081700,9710,9700,9710,9700,8
|
||
|
|
20230801,145900,76004030,9700,9710,9710,9700,6
|
||
|
|
20230801,145800,75945780,9700,9710,9710,9700,9
|
||
|
|
20230801,145700,75858400,9700,9700,9700,9700,2
|
||
|
|
20230801,145600,75839000,9710,9700,9710,9700,7
|
||
|
|
20230801,145500,75771040,9690,9690,9690,9690,7
|
||
|
|
20230801,145400,75703210,9690,9690,9690,9690,1
|
||
|
|
20230801,145300,75693520,9690,9690,9690,9690,2
|
||
|
|
20230801,145200,75674140,9690,9690,9690,9690,1
|
||
|
|
20230801,145100,75664450,9690,9690,9690,9690,1
|
||
|
|
20230801,145000,75654760,9690,9690,9690,9690,3
|
||
|
|
20230801,144900,75625690,9680,9680,9680,9680,1
|
||
|
|
20230801,144800,75616010,9680,9690,9690,9680,1066
|
||
|
|
20230801,144700,65295420,9690,9690,9690,9690,2
|
||
|
|
20230801,144600,65276040,9690,9690,9690,9690,2
|
||
|
|
20230801,144500,65256660,9690,9690,9690,9690,0
|
||
|
|
20230801,144400,65256660,9690,9690,9690,9690,2
|
||
|
|
20230801,144300,65237280,9690,9690,9690,9690,2
|
||
|
|
20230801,144200,65217900,9690,9700,9700,9690,404
|
||
|
|
20230801,144100,61302480,9700,9700,9700,9700,2
|
||
|
|
20230801,144000,61283080,9700,9700,9700,9700,1
|
||
|
|
20230801,143900,61273380,9700,9700,9700,9700,12
|
||
|
|
20230801,143800,61156980,9700,9700,9700,9700,1
|
||
|
|
20230801,143700,61147280,9700,9700,9700,9700,2
|
||
|
|
20230801,143600,61127880,9700,9700,9700,9700,2
|
||
|
|
20230801,143500,61108480,9700,9700,9700,9700,0
|
||
|
|
20230801,143400,61108480,9700,9700,9700,9700,3
|
||
|
|
20230801,143300,61079380,9700,9700,9700,9700,1
|
||
|
|
20230801,143200,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,143100,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,143000,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,142900,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,142800,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,142700,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,142600,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,142500,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,142400,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,142300,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,142200,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,142100,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,142000,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,141900,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,141800,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,141700,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,141600,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,141500,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,141400,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,141300,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,141200,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,141100,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,141000,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,140900,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,140800,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,140700,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,140600,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,140500,61069680,9700,9700,9700,9700,0
|
||
|
|
20230801,140400,61069680,9700,9700,9730,9700,101
|
||
|
|
20230801,140300,60087010,9730,9720,9730,9700,99
|
||
|
|
20230801,140200,59124250,9710,9710,9710,9710,1
|
||
|
|
20230801,140100,59114540,9710,9710,9710,9710,0
|
||
|
|
20230801,140000,59114540,9710,9710,9710,9710,0
|
||
|
|
20230801,135900,59114540,9710,9710,9710,9710,0
|
||
|
|
20230801,135800,59114540,9710,9710,9710,9710,0
|
||
|
|
20230801,135700,59114540,9710,9710,9710,9710,53
|
||
|
|
20230801,135600,58599910,9710,9710,9710,9710,0
|
||
|
|
20230801,135500,58599910,9710,9690,9710,9690,1006
|
||
|
|
20230801,135400,48831870,9690,9690,9690,9690,0
|
||
|
|
20230801,135300,48831870,9690,9690,9690,9690,26
|
||
|
|
20230801,135200,48579930,9690,9690,9690,9690,0
|
||
|
|
20230801,135100,48579930,9690,9690,9690,9690,0
|
||
|
|
20230801,135000,48579930,9690,9690,9690,9690,10
|
||
|
|
20230801,134900,48483030,9690,9690,9690,9690,0
|
||
|
|
20230801,134800,48483030,9690,9690,9690,9690,99
|
||
|
|
20230801,134700,47523720,9680,9680,9680,9680,1
|
||
|
|
20230801,134600,47514040,9670,9670,9670,9670,0
|
||
|
|
20230801,134500,47514040,9670,9670,9670,9670,0
|
||
|
|
20230801,134400,47514040,9670,9680,9680,9670,658
|
||
|
|
20230801,134300,41150980,9690,9690,9690,9690,0
|
||
|
|
20230801,134200,41150980,9690,9690,9690,9690,1
|
||
|
|
20230801,134100,41141290,9680,9680,9680,9680,0
|
||
|
|
20230801,134000,41141290,9680,9680,9680,9680,0
|
||
|
|
20230801,133900,41141290,9680,9680,9680,9680,0
|
||
|
|
20230801,133800,41141290,9680,9690,9690,9680,124
|
||
|
|
20230801,133700,39940870,9680,9680,9680,9680,0
|
||
|
|
20230801,133600,39940870,9680,9680,9680,9680,0
|
||
|
|
20230801,133500,39940870,9680,9680,9680,9680,0
|
||
|
|
20230801,133400,39940870,9680,9680,9680,9680,0
|
||
|
|
20230801,133300,39940870,9680,9680,9680,9680,0
|
||
|
|
20230801,133200,39940870,9680,9690,9690,9680,98
|
||
|
|
20230801,133100,38992190,9690,9690,9690,9690,0
|
||
|
|
20230801,133000,38992190,9690,9690,9690,9690,0
|
||
|
|
20230801,132900,38992190,9690,9690,9690,9690,0
|
||
|
|
20230801,132800,38992190,9690,9700,9700,9690,222
|
||
|
|
20230801,132700,36840990,9700,9700,9700,9700,128
|
||
|
|
20230801,132600,35599390,9720,9720,9720,9720,0
|
||
|
|
20230801,132500,35599390,9720,9720,9720,9720,0
|
||
|
|
20230801,132400,35599390,9720,9720,9720,9720,0
|
||
|
|
20230801,132300,35599390,9720,9720,9720,9720,0
|
||
|
|
20230801,132200,35599390,9720,9720,9720,9720,0
|
||
|
|
20230801,132100,35599390,9720,9720,9720,9720,0
|
||
|
|
20230801,132000,35599390,9720,9720,9720,9720,0
|
||
|
|
20230801,131900,35599390,9720,9720,9720,9720,0
|
||
|
|
20230801,131800,35599390,9720,9720,9720,9720,10
|
||
|
|
20230801,131700,35502190,9730,9730,9730,9730,2
|
||
|
|
20230801,131600,35482730,9730,9730,9730,9730,2
|
||
|
|
20230801,131500,35463270,9730,9730,9730,9730,0
|
||
|
|
20230801,131400,35463270,9730,9730,9730,9730,1
|
||
|
|
20230801,131300,35453540,9760,9760,9760,9760,0
|
||
|
|
20230801,131200,35453540,9760,9760,9760,9760,0
|
||
|
|
20230801,131100,35453540,9760,9760,9760,9760,0
|
||
|
|
20230801,131000,35453540,9760,9760,9760,9760,0
|
||
|
|
20230801,130900,35453540,9760,9760,9760,9760,0
|
||
|
|
20230801,130800,35453540,9760,9760,9760,9760,1
|
||
|
|
20230801,130700,35443780,9750,9750,9750,9750,3
|
||
|
|
20230801,130600,35414530,9750,9750,9750,9750,0
|
||
|
|
20230801,130500,35414530,9750,9740,9750,9740,597
|
||
|
|
20230801,130400,29595410,9740,9740,9740,9740,2
|
||
|
|
20230801,130300,29575930,9740,9740,9740,9740,0
|
||
|
|
20230801,130200,29575930,9740,9740,9740,9740,0
|
||
|
|
20230801,130100,29575930,9740,9740,9740,9740,0
|
||
|
|
20230801,130000,29575930,9740,9740,9740,9740,0
|
||
|
|
20230801,125900,29575930,9740,9740,9740,9740,0
|
||
|
|
20230801,125800,29575930,9740,9740,9740,9740,1
|
||
|
|
20230801,125700,29566190,9740,9740,9740,9740,1
|
||
|
|
20230801,125600,29556450,9740,9740,9740,9740,0
|
||
|
|
20230801,125500,29556450,9740,9740,9740,9740,3
|
||
|
|
20230801,125400,29527230,9750,9750,9750,9750,4
|
||
|
|
20230801,125300,29488230,9740,9740,9740,9740,0
|
||
|
|
20230801,125200,29488230,9740,9740,9740,9740,0
|
||
|
|
20230801,125100,29488230,9740,9740,9740,9740,6
|
||
|
|
20230801,125000,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,124900,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,124800,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,124700,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,124600,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,124500,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,124400,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,124300,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,124200,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,124100,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,124000,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,123900,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,123800,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,123700,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,123600,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,123500,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,123400,29429790,9750,9750,9750,9750,0
|
||
|
|
20230801,123300,29429790,9750,9750,9750,9750,19
|
||
|
|
20230801,123200,29244540,9750,9730,9750,9730,598
|
||
|
|
20230801,123100,23417960,9730,9730,9730,9730,0
|
||
|
|
20230801,123000,23417960,9730,9730,9730,9730,1
|
||
|
|
20230801,122900,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,122800,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,122700,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,122600,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,122500,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,122400,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,122300,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,122200,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,122100,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,122000,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,121900,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,121800,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,121700,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,121600,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,121500,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,121400,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,121300,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,121200,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,121100,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,121000,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,120900,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,120800,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,120700,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,120600,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,120500,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,120400,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,120300,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,120200,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,120100,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,120000,23408230,9700,9700,9700,9700,0
|
||
|
|
20230801,115900,23408230,9700,9700,9700,9700,134
|
||
|
|
20230801,115800,22108430,9700,9700,9700,9700,0
|
||
|
|
20230801,115700,22108430,9700,9700,9700,9700,1
|
||
|
|
20230801,115600,22098730,9700,9700,9700,9700,30
|
||
|
|
20230801,115500,21807730,9700,9700,9700,9700,10
|
||
|
|
20230801,115400,21710730,9700,9700,9700,9700,1
|
||
|
|
20230801,115300,21701030,9700,9700,9700,9700,4
|
||
|
|
20230801,115200,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,115100,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,115000,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,114900,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,114800,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,114700,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,114600,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,114500,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,114400,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,114300,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,114200,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,114100,21662230,9700,9700,9700,9700,0
|
||
|
|
20230801,114000,21662230,9700,9700,9700,9700,500
|
||
|
|
20230801,113900,16812230,9700,9700,9700,9700,0
|
||
|
|
20230801,113800,16812230,9700,9700,9700,9700,0
|
||
|
|
20230801,113700,16812230,9700,9700,9700,9700,1
|
||
|
|
20230801,113600,16802530,9730,9730,9730,9730,0
|
||
|
|
20230801,113500,16802530,9730,9730,9730,9730,0
|
||
|
|
20230801,113400,16802530,9730,9730,9730,9730,1
|
||
|
|
20230801,113300,16792800,9730,9730,9730,9730,0
|
||
|
|
20230801,113200,16792800,9730,9730,9730,9730,0
|
||
|
|
20230801,113100,16792800,9730,9730,9730,9730,0
|
||
|
|
20230801,113000,16792800,9730,9730,9730,9730,0
|
||
|
|
20230801,112900,16792800,9730,9730,9730,9730,0
|
||
|
|
20230801,112800,16792800,9730,9730,9730,9730,0
|
||
|
|
20230801,112700,16792800,9730,9730,9730,9730,2
|
||
|
|
20230801,112600,16773340,9730,9730,9730,9730,0
|
||
|
|
20230801,112500,16773340,9730,9730,9730,9730,0
|
||
|
|
20230801,112400,16773340,9730,9730,9730,9730,0
|
||
|
|
20230801,112300,16773340,9730,9730,9730,9730,0
|
||
|
|
20230801,112200,16773340,9730,9730,9730,9730,0
|
||
|
|
20230801,112100,16773340,9730,9730,9730,9730,0
|
||
|
|
20230801,112000,16773340,9730,9730,9730,9730,0
|
||
|
|
20230801,111900,16773340,9730,9730,9730,9730,0
|
||
|
|
20230801,111800,16773340,9730,9730,9730,9730,0
|
||
|
|
20230801,111700,16773340,9730,9730,9730,9730,2
|
||
|
|
20230801,111600,16753880,9730,9730,9730,9730,0
|
||
|
|
20230801,111500,16753880,9730,9730,9730,9730,0
|
||
|
|
20230801,111400,16753880,9730,9730,9730,9730,1
|
||
|
|
20230801,111300,16744150,9730,9730,9730,9730,0
|
||
|
|
20230801,111200,16744150,9730,9730,9730,9730,0
|
||
|
|
20230801,111100,16744150,9730,9730,9730,9730,0
|
||
|
|
20230801,111000,16744150,9730,9730,9730,9730,9
|
||
|
|
20230801,110900,16656580,9700,9700,9700,9700,0
|
||
|
|
20230801,110800,16656580,9700,9700,9700,9700,0
|
||
|
|
20230801,110700,16656580,9700,9700,9700,9700,0
|
||
|
|
20230801,110600,16656580,9700,9700,9700,9700,0
|
||
|
|
20230801,110500,16656580,9700,9700,9700,9700,0
|
||
|
|
20230801,110400,16656580,9700,9700,9700,9700,0
|
||
|
|
20230801,110300,16656580,9700,9700,9700,9700,0
|
||
|
|
20230801,110200,16656580,9700,9700,9700,9700,0
|
||
|
|
20230801,110100,16656580,9700,9730,9730,9700,255
|
||
|
|
20230801,110000,14181760,9720,9720,9720,9720,0
|
||
|
|
20230801,105900,14181760,9720,9720,9720,9720,0
|
||
|
|
20230801,105800,14181760,9720,9720,9720,9720,0
|
||
|
|
20230801,105700,14181760,9720,9720,9720,9720,0
|
||
|
|
20230801,105600,14181760,9720,9720,9720,9720,71
|
||
|
|
20230801,105500,13491640,9720,9720,9720,9720,151
|
||
|
|
20230801,105400,12023920,9720,9720,9720,9720,0
|
||
|
|
20230801,105300,12023920,9720,9720,9720,9720,0
|
||
|
|
20230801,105200,12023920,9720,9720,9720,9720,0
|
||
|
|
20230801,105100,12023920,9720,9720,9720,9720,0
|
||
|
|
20230801,105000,12023920,9720,9720,9720,9720,0
|
||
|
|
20230801,104900,12023920,9720,9720,9720,9720,0
|
||
|
|
20230801,104800,12023920,9720,9720,9720,9720,0
|
||
|
|
20230801,104700,12023920,9720,9720,9720,9720,74
|
||
|
|
20230801,104600,11304640,9730,9730,9730,9730,0
|
||
|
|
20230801,104500,11304640,9730,9730,9730,9730,1
|
||
|
|
20230801,104400,11294910,9730,9730,9730,9730,0
|
||
|
|
20230801,104300,11294910,9730,9730,9730,9730,0
|
||
|
|
20230801,104200,11294910,9730,9730,9730,9730,0
|
||
|
|
20230801,104100,11294910,9730,9730,9730,9730,0
|
||
|
|
20230801,104000,11294910,9730,9730,9730,9730,0
|
||
|
|
20230801,103900,11294910,9730,9730,9730,9730,0
|
||
|
|
20230801,103800,11294910,9730,9730,9730,9730,0
|
||
|
|
20230801,103700,11294910,9730,9730,9730,9730,0
|
||
|
|
20230801,103600,11294910,9730,9730,9730,9730,1
|
||
|
|
20230801,103500,11285180,9730,9730,9730,9730,0
|
||
|
|
20230801,103400,11285180,9730,9730,9730,9730,0
|
||
|
|
20230801,103300,11285180,9730,9730,9730,9730,0
|
||
|
|
20230801,103200,11285180,9730,9730,9730,9730,0
|
||
|
|
20230801,103100,11285180,9730,9730,9730,9730,0
|
||
|
|
20230801,103000,11285180,9730,9730,9730,9730,10
|
||
|
|
20230801,102900,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,102800,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,102700,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,102600,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,102500,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,102400,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,102300,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,102200,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,102100,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,102000,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,101900,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,101800,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,101700,11187880,9730,9730,9730,9730,0
|
||
|
|
20230801,101600,11187880,9730,9730,9730,9730,2
|
||
|
|
20230801,101500,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,101400,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,101300,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,101200,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,101100,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,101000,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,100900,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,100800,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,100700,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,100600,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,100500,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,100400,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,100300,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,100200,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,100100,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,100000,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,095900,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,095800,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,095700,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,095600,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,095500,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,095400,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,095300,11168420,9720,9720,9720,9720,0
|
||
|
|
20230801,095200,11168420,9720,9720,9720,9720,5
|
||
|
|
20230801,095100,11119820,9720,9720,9720,9720,0
|
||
|
|
20230801,095000,11119820,9720,9720,9720,9720,20
|
||
|
|
20230801,094900,10925420,9710,9710,9710,9710,25
|
||
|
|
20230801,094800,10682670,9710,9710,9710,9710,0
|
||
|
|
20230801,094700,10682670,9710,9710,9710,9710,5
|
||
|
|
20230801,094600,10634120,9710,9710,9710,9710,0
|
||
|
|
20230801,094500,10634120,9710,9710,9710,9710,0
|
||
|
|
20230801,094400,10634120,9710,9710,9710,9710,0
|
||
|
|
20230801,094300,10634120,9710,9710,9710,9710,1
|
||
|
|
20230801,094200,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,094100,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,094000,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,093900,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,093800,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,093700,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,093600,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,093500,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,093400,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,093300,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,093200,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,093100,10624410,9690,9690,9690,9690,0
|
||
|
|
20230801,093000,10624410,9690,9690,9690,9690,80
|
||
|
|
20230801,092900,9849210,9690,9690,9690,9690,0
|
||
|
|
20230801,092800,9849210,9690,9690,9690,9690,0
|
||
|
|
20230801,092700,9849210,9690,9690,9690,9690,0
|
||
|
|
20230801,092600,9849210,9690,9690,9690,9690,0
|
||
|
|
20230801,092500,9849210,9690,9690,9690,9690,0
|
||
|
|
20230801,092400,9849210,9690,9690,9690,9690,0
|
||
|
|
20230801,092300,9849210,9690,9690,9690,9690,0
|
||
|
|
20230801,092200,9849210,9690,9690,9690,9690,13
|
||
|
|
20230801,092100,9723240,9690,9690,9690,9690,1
|
||
|
|
20230801,092000,9713550,9680,9680,9680,9680,27
|
||
|
|
20230801,091900,9452190,9690,9690,9690,9690,2
|
||
|
|
20230801,091800,9432810,9690,9700,9700,9690,104
|
||
|
|
20230801,091700,8425040,9700,9700,9700,9700,1
|
||
|
|
20230801,091600,8415340,9700,9700,9700,9700,11
|
||
|
|
20230801,091500,8308640,9700,9700,9700,9700,1
|
||
|
|
20230801,091400,8298940,9700,9700,9700,9700,0
|
||
|
|
20230801,091300,8298940,9700,9700,9700,9700,0
|
||
|
|
20230801,091200,8298940,9700,9700,9700,9700,0
|
||
|
|
20230801,091100,8298940,9700,9700,9700,9700,250
|
||
|
|
20230801,091000,5873940,9700,9700,9700,9700,50
|
||
|
|
20230801,090900,5388940,9670,9670,9670,9670,0
|
||
|
|
20230801,090800,5388940,9670,9670,9670,9670,0
|
||
|
|
20230801,090700,5388940,9670,9670,9670,9670,1
|
||
|
|
20230801,090600,5379270,9700,9700,9700,9700,0
|
||
|
|
20230801,090500,5379270,9700,9700,9700,9700,200
|
||
|
|
20230801,090400,3439270,9650,9650,9650,9650,0
|
||
|
|
20230801,090300,3439270,9650,9670,9670,9650,153
|
||
|
|
20230801,090200,1961420,9710,9710,9710,9710,0
|
||
|
|
20230801,090100,1961420,9710,9710,9710,9710,0
|
||
|
|
20230801,090000,1961420,9710,9710,9710,9710,202
|