594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230802,185100,184942660,6790,6790,6790,6790,714
|
||
|
|
20230802,185000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,184900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,184800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,184700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,184600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,184500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,184400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,184300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,184200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,184100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,184000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,183900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,183800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,183700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,183600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,183500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,183400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,183300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,183200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,183100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,183000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,182900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,182800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,182700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,182600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,182500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,182400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,182300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,182200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,182100,184942660,6790,6790,6790,6790,714
|
||
|
|
20230802,182000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,181900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,181800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,181700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,181600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,181500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,181400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,181300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,181200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,181100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,181000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,180900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,180800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,180700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,180600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,180500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,180400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,180300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,180200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,180100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,180000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,175900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,175800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,175700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,175600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,175500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,175400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,175300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,175200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,175100,184942660,6790,6790,6790,6790,714
|
||
|
|
20230802,175000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,174900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,174800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,174700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,174600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,174500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,174400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,174300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,174200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,174100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,174000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,173900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,173800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,173700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,173600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,173500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,173400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,173300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,173200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,173100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,173000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,172900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,172800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,172700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,172600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,172500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,172400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,172300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,172200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,172100,184942660,6790,6790,6790,6790,714
|
||
|
|
20230802,172000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,171900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,171800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,171700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,171600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,171500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,171400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,171300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,171200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,171100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,171000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,170900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,170800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,170700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,170600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,170500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,170400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,170300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,170200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,170100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,170000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,165900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,165800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,165700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,165600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,165500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,165400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,165300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,165200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,165100,184942660,6790,6790,6790,6790,714
|
||
|
|
20230802,165000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,164900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,164800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,164700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,164600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,164500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,164400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,164300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,164200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,164100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,164000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,163900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,163800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,163700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,163600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,163500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,163400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,163300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,163200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,163100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,163000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,162900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,162800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,162700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,162600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,162500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,162400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,162300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,162200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,162100,184942660,6790,6790,6790,6790,714
|
||
|
|
20230802,162000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,161900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,161800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,161700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,161600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,161500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,161400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,161300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,161200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,161100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,161000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,160900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,160800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,160700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,160600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,160500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,160400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,160300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,160200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,160100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,160000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,155900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,155800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,155700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,155600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,155500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,155400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,155300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,155200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,155100,184942660,6790,6790,6790,6790,714
|
||
|
|
20230802,155000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,154900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,154800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,154700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,154600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,154500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,154400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,154300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,154200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,154100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,154000,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,153900,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,153800,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,153700,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,153600,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,153500,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,153400,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,153300,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,153200,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,153100,184942660,6790,6790,6790,6790,0
|
||
|
|
20230802,153000,184942660,6790,6790,6790,6790,714
|
||
|
|
20230802,152900,180094600,6770,6770,6770,6770,0
|
||
|
|
20230802,152800,180094600,6770,6770,6770,6770,0
|
||
|
|
20230802,152700,180094600,6770,6770,6770,6770,0
|
||
|
|
20230802,152600,180094600,6770,6770,6770,6770,0
|
||
|
|
20230802,152500,180094600,6770,6770,6770,6770,0
|
||
|
|
20230802,152400,180094600,6770,6770,6770,6770,0
|
||
|
|
20230802,152300,180094600,6770,6770,6770,6770,0
|
||
|
|
20230802,152200,180094600,6770,6770,6770,6770,0
|
||
|
|
20230802,152100,180094600,6770,6770,6770,6770,0
|
||
|
|
20230802,152000,180094600,6770,6770,6770,6770,0
|
||
|
|
20230802,151900,180094600,6770,6750,6770,6750,17
|
||
|
|
20230802,151800,179979530,6750,6750,6750,6750,562
|
||
|
|
20230802,151700,176186030,6750,6750,6750,6750,407
|
||
|
|
20230802,151600,173438780,6750,6750,6770,6750,47
|
||
|
|
20230802,151500,173121270,6750,6750,6750,6750,386
|
||
|
|
20230802,151400,170515770,6750,6740,6750,6720,501
|
||
|
|
20230802,151300,167146260,6740,6740,6740,6740,120
|
||
|
|
20230802,151200,166337460,6750,6750,6750,6750,4
|
||
|
|
20230802,151100,166310460,6760,6760,6760,6760,0
|
||
|
|
20230802,151000,166310460,6760,6760,6760,6760,9
|
||
|
|
20230802,150900,166249620,6760,6760,6760,6760,191
|
||
|
|
20230802,150800,164958460,6760,6760,6760,6760,0
|
||
|
|
20230802,150700,164958460,6760,6760,6760,6760,10
|
||
|
|
20230802,150600,164890860,6770,6770,6770,6770,0
|
||
|
|
20230802,150500,164890860,6770,6770,6770,6770,1
|
||
|
|
20230802,150400,164884090,6740,6740,6740,6740,734
|
||
|
|
20230802,150300,159936930,6730,6760,6760,6730,1507
|
||
|
|
20230802,150200,149774180,6770,6770,6770,6770,1
|
||
|
|
20230802,150100,149767410,6750,6750,6750,6750,72
|
||
|
|
20230802,150000,149281410,6750,6750,6750,6750,0
|
||
|
|
20230802,145900,149281410,6750,6750,6750,6750,0
|
||
|
|
20230802,145800,149281410,6750,6750,6750,6750,500
|
||
|
|
20230802,145700,145906410,6750,6760,6760,6750,32
|
||
|
|
20230802,145600,145690390,6760,6760,6760,6760,1
|
||
|
|
20230802,145500,145683630,6760,6760,6760,6760,49
|
||
|
|
20230802,145400,145352390,6760,6760,6760,6760,2
|
||
|
|
20230802,145300,145338870,6750,6750,6750,6750,0
|
||
|
|
20230802,145200,145338870,6750,6750,6750,6750,50
|
||
|
|
20230802,145100,145001370,6760,6760,6760,6760,0
|
||
|
|
20230802,145000,145001370,6760,6760,6760,6760,0
|
||
|
|
20230802,144900,145001370,6760,6760,6760,6760,0
|
||
|
|
20230802,144800,145001370,6760,6760,6760,6760,0
|
||
|
|
20230802,144700,145001370,6760,6760,6760,6760,0
|
||
|
|
20230802,144600,145001370,6760,6760,6760,6760,0
|
||
|
|
20230802,144500,145001370,6760,6760,6760,6760,0
|
||
|
|
20230802,144400,145001370,6760,6770,6770,6760,194
|
||
|
|
20230802,144300,143688730,6770,6770,6770,6770,0
|
||
|
|
20230802,144200,143688730,6770,6770,6770,6770,2
|
||
|
|
20230802,144100,143675190,6770,6770,6770,6770,1
|
||
|
|
20230802,144000,143668420,6770,6770,6770,6770,56
|
||
|
|
20230802,143900,143289300,6770,6770,6770,6770,8
|
||
|
|
20230802,143800,143235140,6770,6770,6770,6770,1
|
||
|
|
20230802,143700,143228370,6770,6770,6770,6770,1
|
||
|
|
20230802,143600,143221600,6760,6760,6760,6760,0
|
||
|
|
20230802,143500,143221600,6760,6760,6760,6760,0
|
||
|
|
20230802,143400,143221600,6760,6760,6760,6760,0
|
||
|
|
20230802,143300,143221600,6760,6760,6760,6760,192
|
||
|
|
20230802,143200,141923680,6770,6770,6770,6770,8
|
||
|
|
20230802,143100,141869520,6770,6770,6770,6770,168
|
||
|
|
20230802,143000,140732160,6770,6770,6770,6770,0
|
||
|
|
20230802,142900,140732160,6770,6770,6770,6770,0
|
||
|
|
20230802,142800,140732160,6770,6770,6770,6770,0
|
||
|
|
20230802,142700,140732160,6770,6770,6770,6770,0
|
||
|
|
20230802,142600,140732160,6770,6770,6770,6770,0
|
||
|
|
20230802,142500,140732160,6770,6770,6770,6770,0
|
||
|
|
20230802,142400,140732160,6770,6770,6770,6770,0
|
||
|
|
20230802,142300,140732160,6770,6770,6770,6770,3
|
||
|
|
20230802,142200,140711850,6760,6760,6760,6760,0
|
||
|
|
20230802,142100,140711850,6760,6760,6760,6760,21
|
||
|
|
20230802,142000,140569890,6760,6760,6760,6760,27
|
||
|
|
20230802,141900,140387370,6760,6760,6760,6760,52
|
||
|
|
20230802,141800,140035850,6760,6760,6760,6760,0
|
||
|
|
20230802,141700,140035850,6760,6760,6760,6760,0
|
||
|
|
20230802,141600,140035850,6760,6760,6760,6760,0
|
||
|
|
20230802,141500,140035850,6760,6760,6760,6760,0
|
||
|
|
20230802,141400,140035850,6760,6760,6760,6760,79
|
||
|
|
20230802,141300,139501810,6770,6770,6770,6770,22
|
||
|
|
20230802,141200,139352870,6770,6770,6770,6770,58
|
||
|
|
20230802,141100,138960210,6760,6760,6760,6760,35
|
||
|
|
20230802,141000,138723610,6760,6750,6760,6750,441
|
||
|
|
20230802,140900,135746450,6760,6760,6760,6760,0
|
||
|
|
20230802,140800,135746450,6760,6760,6760,6760,159
|
||
|
|
20230802,140700,134671610,6780,6780,6780,6780,0
|
||
|
|
20230802,140600,134671610,6780,6780,6780,6780,0
|
||
|
|
20230802,140500,134671610,6780,6780,6780,6780,0
|
||
|
|
20230802,140400,134671610,6780,6780,6780,6780,0
|
||
|
|
20230802,140300,134671610,6780,6780,6780,6780,0
|
||
|
|
20230802,140200,134671610,6780,6780,6780,6780,0
|
||
|
|
20230802,140100,134671610,6780,6780,6780,6780,30
|
||
|
|
20230802,140000,134468210,6780,6780,6780,6780,2
|
||
|
|
20230802,135900,134454650,6760,6760,6760,6760,0
|
||
|
|
20230802,135800,134454650,6760,6760,6760,6760,71
|
||
|
|
20230802,135700,133974690,6760,6760,6760,6760,100
|
||
|
|
20230802,135600,133298690,6760,6760,6760,6760,0
|
||
|
|
20230802,135500,133298690,6760,6760,6760,6760,0
|
||
|
|
20230802,135400,133298690,6760,6760,6760,6760,0
|
||
|
|
20230802,135300,133298690,6760,6760,6760,6760,0
|
||
|
|
20230802,135200,133298690,6760,6760,6760,6760,0
|
||
|
|
20230802,135100,133298690,6760,6760,6760,6760,29
|
||
|
|
20230802,135000,133102650,6760,6760,6760,6760,1
|
||
|
|
20230802,134900,133095890,6760,6760,6760,6760,0
|
||
|
|
20230802,134800,133095890,6760,6760,6760,6760,0
|
||
|
|
20230802,134700,133095890,6760,6760,6760,6760,1002
|
||
|
|
20230802,134600,126322370,6780,6780,6780,6780,0
|
||
|
|
20230802,134500,126322370,6780,6780,6780,6780,0
|
||
|
|
20230802,134400,126322370,6780,6780,6780,6780,1
|
||
|
|
20230802,134300,126315590,6780,6780,6780,6780,0
|
||
|
|
20230802,134200,126315590,6780,6780,6780,6780,0
|
||
|
|
20230802,134100,126315590,6780,6780,6780,6780,2
|
||
|
|
20230802,134000,126302030,6750,6750,6750,6750,0
|
||
|
|
20230802,133900,126302030,6750,6750,6750,6750,0
|
||
|
|
20230802,133800,126302030,6750,6750,6750,6750,10
|
||
|
|
20230802,133700,126234530,6760,6760,6760,6760,300
|
||
|
|
20230802,133600,124206530,6760,6760,6760,6760,100
|
||
|
|
20230802,133500,123530530,6790,6770,6790,6770,2
|
||
|
|
20230802,133400,123516970,6760,6760,6760,6760,10
|
||
|
|
20230802,133300,123449370,6770,6770,6770,6770,0
|
||
|
|
20230802,133200,123449370,6770,6770,6770,6770,302
|
||
|
|
20230802,133100,121404830,6790,6790,6790,6790,2
|
||
|
|
20230802,133000,121391250,6790,6790,6790,6790,0
|
||
|
|
20230802,132900,121391250,6790,6790,6790,6790,1
|
||
|
|
20230802,132800,121384460,6780,6780,6780,6780,14
|
||
|
|
20230802,132700,121289540,6780,6780,6780,6780,1
|
||
|
|
20230802,132600,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,132500,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,132400,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,132300,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,132200,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,132100,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,132000,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,131900,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,131800,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,131700,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,131600,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,131500,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,131400,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,131300,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,131200,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,131100,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,131000,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,130900,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,130800,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,130700,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,130600,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,130500,121282760,6790,6790,6790,6790,0
|
||
|
|
20230802,130400,121282760,6790,6790,6790,6790,1
|
||
|
|
20230802,130300,121275970,6750,6750,6750,6750,0
|
||
|
|
20230802,130200,121275970,6750,6750,6750,6750,0
|
||
|
|
20230802,130100,121275970,6750,6780,6780,6750,303
|
||
|
|
20230802,130000,119227910,6790,6790,6790,6790,0
|
||
|
|
20230802,125900,119227910,6790,6790,6790,6790,0
|
||
|
|
20230802,125800,119227910,6790,6790,6790,6790,1
|
||
|
|
20230802,125700,119221120,6790,6790,6790,6790,0
|
||
|
|
20230802,125600,119221120,6790,6790,6790,6790,0
|
||
|
|
20230802,125500,119221120,6790,6790,6790,6790,0
|
||
|
|
20230802,125400,119221120,6790,6790,6790,6790,0
|
||
|
|
20230802,125300,119221120,6790,6790,6790,6790,0
|
||
|
|
20230802,125200,119221120,6790,6790,6790,6790,0
|
||
|
|
20230802,125100,119221120,6790,6790,6790,6790,0
|
||
|
|
20230802,125000,119221120,6790,6790,6790,6790,0
|
||
|
|
20230802,124900,119221120,6790,6790,6790,6790,0
|
||
|
|
20230802,124800,119221120,6790,6790,6790,6790,1
|
||
|
|
20230802,124700,119214330,6780,6780,6780,6780,0
|
||
|
|
20230802,124600,119214330,6780,6780,6780,6780,0
|
||
|
|
20230802,124500,119214330,6780,6780,6780,6780,0
|
||
|
|
20230802,124400,119214330,6780,6780,6780,6780,0
|
||
|
|
20230802,124300,119214330,6780,6780,6780,6780,0
|
||
|
|
20230802,124200,119214330,6780,6780,6780,6780,0
|
||
|
|
20230802,124100,119214330,6780,6780,6780,6780,0
|
||
|
|
20230802,124000,119214330,6780,6780,6780,6780,0
|
||
|
|
20230802,123900,119214330,6780,6780,6780,6780,128
|
||
|
|
20230802,123800,118346490,6780,6780,6780,6780,0
|
||
|
|
20230802,123700,118346490,6780,6780,6780,6780,165
|
||
|
|
20230802,123600,117227790,6770,6770,6770,6770,0
|
||
|
|
20230802,123500,117227790,6770,6770,6770,6770,0
|
||
|
|
20230802,123400,117227790,6770,6770,6770,6770,0
|
||
|
|
20230802,123300,117227790,6770,6770,6770,6770,0
|
||
|
|
20230802,123200,117227790,6770,6770,6770,6770,0
|
||
|
|
20230802,123100,117227790,6770,6770,6770,6770,0
|
||
|
|
20230802,123000,117227790,6770,6770,6770,6770,0
|
||
|
|
20230802,122900,117227790,6770,6770,6770,6770,0
|
||
|
|
20230802,122800,117227790,6770,6770,6770,6770,0
|
||
|
|
20230802,122700,117227790,6770,6770,6770,6770,0
|
||
|
|
20230802,122600,117227790,6770,6770,6770,6770,1
|
||
|
|
20230802,122500,117221020,6790,6790,6790,6790,0
|
||
|
|
20230802,122400,117221020,6790,6790,6790,6790,0
|
||
|
|
20230802,122300,117221020,6790,6790,6790,6790,0
|
||
|
|
20230802,122200,117221020,6790,6790,6790,6790,0
|
||
|
|
20230802,122100,117221020,6790,6790,6790,6790,0
|
||
|
|
20230802,122000,117221020,6790,6790,6790,6790,0
|
||
|
|
20230802,121900,117221020,6790,6790,6790,6790,0
|
||
|
|
20230802,121800,117221020,6790,6790,6790,6790,0
|
||
|
|
20230802,121700,117221020,6790,6790,6790,6790,1
|
||
|
|
20230802,121600,117214230,6750,6750,6750,6750,0
|
||
|
|
20230802,121500,117214230,6750,6760,6760,6750,10
|
||
|
|
20230802,121400,117146720,6800,6800,6800,6800,1
|
||
|
|
20230802,121300,117139920,6750,6750,6750,6750,0
|
||
|
|
20230802,121200,117139920,6750,6750,6750,6750,0
|
||
|
|
20230802,121100,117139920,6750,6750,6750,6750,747
|
||
|
|
20230802,121000,112097670,6750,6750,6750,6750,1050
|
||
|
|
20230802,120900,105010170,6760,6770,6770,6750,1948
|
||
|
|
20230802,120800,91835430,6760,6760,6760,6760,0
|
||
|
|
20230802,120700,91835430,6760,6760,6760,6760,0
|
||
|
|
20230802,120600,91835430,6760,6760,6760,6760,9
|
||
|
|
20230802,120500,91774590,6760,6760,6760,6760,0
|
||
|
|
20230802,120400,91774590,6760,6760,6760,6760,0
|
||
|
|
20230802,120300,91774590,6760,6760,6760,6760,0
|
||
|
|
20230802,120200,91774590,6760,6770,6770,6760,493
|
||
|
|
20230802,120100,88437000,6800,6790,6800,6790,101
|
||
|
|
20230802,120000,87751200,6770,6770,6770,6770,0
|
||
|
|
20230802,115900,87751200,6770,6770,6770,6770,0
|
||
|
|
20230802,115800,87751200,6770,6770,6770,6770,0
|
||
|
|
20230802,115700,87751200,6770,6770,6770,6770,200
|
||
|
|
20230802,115600,86397200,6770,6770,6770,6770,0
|
||
|
|
20230802,115500,86397200,6770,6770,6770,6770,0
|
||
|
|
20230802,115400,86397200,6770,6770,6770,6770,0
|
||
|
|
20230802,115300,86397200,6770,6770,6770,6770,0
|
||
|
|
20230802,115200,86397200,6770,6770,6770,6770,0
|
||
|
|
20230802,115100,86397200,6770,6770,6770,6770,20
|
||
|
|
20230802,115000,86261800,6780,6780,6780,6780,148
|
||
|
|
20230802,114900,85258360,6770,6770,6770,6770,0
|
||
|
|
20230802,114800,85258360,6770,6770,6770,6770,0
|
||
|
|
20230802,114700,85258360,6770,6770,6770,6770,30
|
||
|
|
20230802,114600,85055260,6770,6770,6770,6770,0
|
||
|
|
20230802,114500,85055260,6770,6770,6770,6770,0
|
||
|
|
20230802,114400,85055260,6770,6770,6770,6770,0
|
||
|
|
20230802,114300,85055260,6770,6770,6770,6770,601
|
||
|
|
20230802,114200,80986490,6780,6780,6780,6780,100
|
||
|
|
20230802,114100,80308490,6780,6780,6780,6770,871
|
||
|
|
20230802,114000,74408440,6780,6780,6780,6780,323
|
||
|
|
20230802,113900,72218500,6780,6780,6780,6780,400
|
||
|
|
20230802,113800,69506500,6800,6800,6800,6800,0
|
||
|
|
20230802,113700,69506500,6800,6800,6800,6800,0
|
||
|
|
20230802,113600,69506500,6800,6800,6800,6800,0
|
||
|
|
20230802,113500,69506500,6800,6800,6800,6800,0
|
||
|
|
20230802,113400,69506500,6800,6800,6800,6800,0
|
||
|
|
20230802,113300,69506500,6800,6800,6800,6800,0
|
||
|
|
20230802,113200,69506500,6800,6800,6800,6800,0
|
||
|
|
20230802,113100,69506500,6800,6800,6800,6800,0
|
||
|
|
20230802,113000,69506500,6800,6800,6800,6800,0
|
||
|
|
20230802,112900,69506500,6800,6800,6800,6800,1
|
||
|
|
20230802,112800,69499700,6790,6790,6790,6790,0
|
||
|
|
20230802,112700,69499700,6790,6790,6790,6790,127
|
||
|
|
20230802,112600,68637370,6790,6790,6790,6790,844
|
||
|
|
20230802,112500,62906610,6800,6800,6800,6800,0
|
||
|
|
20230802,112400,62906610,6800,6800,6800,6800,100
|
||
|
|
20230802,112300,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,112200,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,112100,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,112000,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,111900,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,111800,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,111700,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,111600,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,111500,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,111400,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,111300,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,111200,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,111100,62226610,6800,6800,6800,6800,0
|
||
|
|
20230802,111000,62226610,6800,6800,6800,6800,1
|
||
|
|
20230802,110900,62219810,6800,6800,6800,6800,2
|
||
|
|
20230802,110800,62206210,6790,6800,6800,6790,21
|
||
|
|
20230802,110700,62063420,6800,6800,6800,6800,177
|
||
|
|
20230802,110600,60859820,6800,6800,6800,6800,0
|
||
|
|
20230802,110500,60859820,6800,6800,6800,6800,0
|
||
|
|
20230802,110400,60859820,6800,6800,6800,6800,0
|
||
|
|
20230802,110300,60859820,6800,6800,6800,6800,0
|
||
|
|
20230802,110200,60859820,6800,6800,6800,6800,0
|
||
|
|
20230802,110100,60859820,6800,6800,6800,6800,296
|
||
|
|
20230802,110000,58847020,6800,6800,6800,6800,0
|
||
|
|
20230802,105900,58847020,6800,6800,6800,6800,3
|
||
|
|
20230802,105800,58826620,6800,6800,6800,6800,3
|
||
|
|
20230802,105700,58806220,6800,6810,6810,6800,85
|
||
|
|
20230802,105600,58227400,6820,6820,6820,6820,14
|
||
|
|
20230802,105500,58131920,6810,6810,6810,6810,1
|
||
|
|
20230802,105400,58125110,6820,6820,6820,6820,0
|
||
|
|
20230802,105300,58125110,6820,6820,6820,6820,0
|
||
|
|
20230802,105200,58125110,6820,6820,6820,6820,0
|
||
|
|
20230802,105100,58125110,6820,6820,6820,6820,0
|
||
|
|
20230802,105000,58125110,6820,6820,6820,6820,0
|
||
|
|
20230802,104900,58125110,6820,6820,6820,6820,3
|
||
|
|
20230802,104800,58104650,6820,6820,6820,6820,0
|
||
|
|
20230802,104700,58104650,6820,6820,6820,6820,0
|
||
|
|
20230802,104600,58104650,6820,6820,6820,6820,0
|
||
|
|
20230802,104500,58104650,6820,6820,6820,6820,730
|
||
|
|
20230802,104400,53126050,6820,6820,6820,6820,279
|
||
|
|
20230802,104300,51223270,6830,6830,6830,6830,0
|
||
|
|
20230802,104200,51223270,6830,6830,6830,6830,15
|
||
|
|
20230802,104100,51120820,6820,6820,6820,6820,199
|
||
|
|
20230802,104000,49763640,6820,6820,6820,6820,0
|
||
|
|
20230802,103900,49763640,6820,6820,6820,6820,0
|
||
|
|
20230802,103800,49763640,6820,6820,6820,6820,0
|
||
|
|
20230802,103700,49763640,6820,6820,6820,6820,48
|
||
|
|
20230802,103600,49436280,6820,6820,6820,6820,32
|
||
|
|
20230802,103500,49218040,6830,6830,6830,6830,0
|
||
|
|
20230802,103400,49218040,6830,6830,6830,6830,0
|
||
|
|
20230802,103300,49218040,6830,6830,6830,6830,10
|
||
|
|
20230802,103200,49149740,6840,6840,6840,6840,0
|
||
|
|
20230802,103100,49149740,6840,6840,6840,6840,0
|
||
|
|
20230802,103000,49149740,6840,6840,6840,6840,0
|
||
|
|
20230802,102900,49149740,6840,6830,6840,6830,60
|
||
|
|
20230802,102800,48739420,6830,6830,6830,6830,21
|
||
|
|
20230802,102700,48595990,6830,6820,6830,6820,326
|
||
|
|
20230802,102600,46372410,6820,6820,6820,6820,0
|
||
|
|
20230802,102500,46372410,6820,6820,6820,6820,0
|
||
|
|
20230802,102400,46372410,6820,6820,6820,6820,0
|
||
|
|
20230802,102300,46372410,6820,6820,6820,6820,0
|
||
|
|
20230802,102200,46372410,6820,6820,6820,6820,956
|
||
|
|
20230802,102100,39852490,6810,6810,6810,6810,1
|
||
|
|
20230802,102000,39845680,6820,6820,6820,6820,0
|
||
|
|
20230802,101900,39845680,6820,6820,6820,6820,0
|
||
|
|
20230802,101800,39845680,6820,6820,6820,6820,10
|
||
|
|
20230802,101700,39777480,6820,6820,6820,6820,11
|
||
|
|
20230802,101600,39702460,6820,6820,6820,6820,1
|
||
|
|
20230802,101500,39695640,6820,6820,6820,6820,72
|
||
|
|
20230802,101400,39204600,6820,6820,6820,6820,10
|
||
|
|
20230802,101300,39136400,6820,6820,6820,6820,0
|
||
|
|
20230802,101200,39136400,6820,6820,6820,6820,0
|
||
|
|
20230802,101100,39136400,6820,6820,6820,6820,0
|
||
|
|
20230802,101000,39136400,6820,6820,6820,6820,0
|
||
|
|
20230802,100900,39136400,6820,6820,6820,6820,2
|
||
|
|
20230802,100800,39122760,6820,6820,6820,6820,0
|
||
|
|
20230802,100700,39122760,6820,6820,6820,6820,0
|
||
|
|
20230802,100600,39122760,6820,6820,6820,6820,0
|
||
|
|
20230802,100500,39122760,6820,6820,6820,6820,0
|
||
|
|
20230802,100400,39122760,6820,6820,6820,6820,29
|
||
|
|
20230802,100300,38924980,6820,6820,6820,6820,0
|
||
|
|
20230802,100200,38924980,6820,6820,6820,6820,0
|
||
|
|
20230802,100100,38924980,6820,6820,6820,6820,8
|
||
|
|
20230802,100000,38870420,6820,6820,6820,6820,0
|
||
|
|
20230802,095900,38870420,6820,6820,6820,6820,0
|
||
|
|
20230802,095800,38870420,6820,6820,6820,6820,0
|
||
|
|
20230802,095700,38870420,6820,6820,6820,6820,1
|
||
|
|
20230802,095600,38863600,6790,6790,6790,6790,70
|
||
|
|
20230802,095500,38388300,6810,6810,6810,6810,0
|
||
|
|
20230802,095400,38388300,6810,6790,6810,6790,2
|
||
|
|
20230802,095300,38374700,6780,6780,6800,6780,400
|
||
|
|
20230802,095200,35662090,6780,6790,6790,6780,211
|
||
|
|
20230802,095100,34230690,6810,6810,6810,6790,201
|
||
|
|
20230802,095000,32865130,6820,6810,6820,6810,3
|
||
|
|
20230802,094900,32844680,6820,6820,6820,6820,0
|
||
|
|
20230802,094800,32844680,6820,6810,6820,6810,52
|
||
|
|
20230802,094700,32490540,6820,6820,6820,6820,14
|
||
|
|
20230802,094600,32395060,6820,6820,6820,6820,0
|
||
|
|
20230802,094500,32395060,6820,6820,6820,6820,0
|
||
|
|
20230802,094400,32395060,6820,6820,6820,6820,8
|
||
|
|
20230802,094300,32340500,6820,6820,6820,6820,0
|
||
|
|
20230802,094200,32340500,6820,6820,6820,6820,10
|
||
|
|
20230802,094100,32272300,6820,6820,6820,6820,0
|
||
|
|
20230802,094000,32272300,6820,6820,6820,6820,0
|
||
|
|
20230802,093900,32272300,6820,6820,6820,6820,0
|
||
|
|
20230802,093800,32272300,6820,6820,6820,6820,5
|
||
|
|
20230802,093700,32238200,6820,6820,6820,6820,0
|
||
|
|
20230802,093600,32238200,6820,6820,6820,6820,1
|
||
|
|
20230802,093500,32231380,6820,6820,6820,6820,0
|
||
|
|
20230802,093400,32231380,6820,6820,6820,6820,100
|
||
|
|
20230802,093300,31549380,6820,6820,6820,6820,1
|
||
|
|
20230802,093200,31542560,6780,6800,6820,6780,1183
|
||
|
|
20230802,093100,23500180,6800,6820,6820,6800,155
|
||
|
|
20230802,093000,22446130,6800,6800,6800,6800,0
|
||
|
|
20230802,092900,22446130,6800,6800,6800,6800,0
|
||
|
|
20230802,092800,22446130,6800,6800,6800,6800,10
|
||
|
|
20230802,092700,22378130,6800,6800,6800,6800,1500
|
||
|
|
20230802,092600,12178130,6800,6800,6800,6800,1
|
||
|
|
20230802,092500,12171330,6820,6820,6820,6820,15
|
||
|
|
20230802,092400,12069030,6820,6820,6820,6820,0
|
||
|
|
20230802,092300,12069030,6820,6820,6820,6820,0
|
||
|
|
20230802,092200,12069030,6820,6820,6820,6820,2
|
||
|
|
20230802,092100,12055390,6820,6820,6820,6820,0
|
||
|
|
20230802,092000,12055390,6820,6820,6820,6820,14
|
||
|
|
20230802,091900,11959910,6820,6820,6820,6820,0
|
||
|
|
20230802,091800,11959910,6820,6820,6820,6820,0
|
||
|
|
20230802,091700,11959910,6820,6820,6820,6820,1
|
||
|
|
20230802,091600,11953090,6810,6800,6810,6800,47
|
||
|
|
20230802,091500,11633120,6800,6800,6800,6800,0
|
||
|
|
20230802,091400,11633120,6800,6810,6810,6800,200
|
||
|
|
20230802,091300,10272120,6800,6800,6800,6800,200
|
||
|
|
20230802,091200,8912120,6820,6810,6820,6800,400
|
||
|
|
20230802,091100,6187410,6820,6810,6820,6800,201
|
||
|
|
20230802,091000,4820080,6820,6820,6820,6820,67
|
||
|
|
20230802,090900,4363140,6820,6820,6820,6810,131
|
||
|
|
20230802,090800,3470350,6820,6820,6820,6820,33
|
||
|
|
20230802,090700,3245290,6820,6830,6830,6820,80
|
||
|
|
20230802,090600,2699680,6830,6830,6830,6830,100
|
||
|
|
20230802,090500,2016680,6830,6830,6830,6830,0
|
||
|
|
20230802,090400,2016680,6830,6830,6830,6830,2
|
||
|
|
20230802,090300,2003020,6840,6830,6840,6830,109
|
||
|
|
20230802,090200,1257510,6800,6800,6800,6800,14
|
||
|
|
20230802,090100,1162310,6800,6800,6800,6800,0
|
||
|
|
20230802,090000,1162310,6800,6840,6840,6800,170
|