597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230918,185400,142816800,5520,5520,5520,5520,439
|
||
|
|
20230918,185300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,185200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,185100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,185000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,184900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,184800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,184700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,184600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,184500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,184400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,184300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,184200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,184100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,184000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,183900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,183800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,183700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,183600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,183500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,183400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,183300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,183200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,183100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,183000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,182900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,182800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,182700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,182600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,182500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,182400,142816800,5520,5520,5520,5520,439
|
||
|
|
20230918,182300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,182200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,182100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,182000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,181900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,181800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,181700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,181600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,181500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,181400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,181300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,181200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,181100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,181000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,180900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,180800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,180700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,180600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,180500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,180400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,180300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,180200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,180100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,180000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,175900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,175800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,175700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,175600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,175500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,175400,142816800,5520,5520,5520,5520,439
|
||
|
|
20230918,175300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,175200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,175100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,175000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,174900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,174800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,174700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,174600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,174500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,174400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,174300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,174200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,174100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,174000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,173900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,173800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,173700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,173600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,173500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,173400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,173300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,173200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,173100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,173000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,172900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,172800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,172700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,172600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,172500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,172400,142816800,5520,5520,5520,5520,439
|
||
|
|
20230918,172300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,172200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,172100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,172000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,171900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,171800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,171700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,171600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,171500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,171400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,171300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,171200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,171100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,171000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,170900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,170800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,170700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,170600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,170500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,170400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,170300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,170200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,170100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,170000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,165900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,165800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,165700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,165600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,165500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,165400,142816800,5520,5520,5520,5520,439
|
||
|
|
20230918,165300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,165200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,165100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,165000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,164900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,164800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,164700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,164600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,164500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,164400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,164300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,164200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,164100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,164000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,163900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,163800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,163700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,163600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,163500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,163400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,163300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,163200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,163100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,163000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,162900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,162800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,162700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,162600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,162500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,162400,142816800,5520,5520,5520,5520,439
|
||
|
|
20230918,162300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,162200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,162100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,162000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,161900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,161800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,161700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,161600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,161500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,161400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,161300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,161200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,161100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,161000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,160900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,160800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,160700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,160600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,160500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,160400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,160300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,160200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,160100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,160000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,155900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,155800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,155700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,155600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,155500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,155400,142816800,5520,5520,5520,5520,439
|
||
|
|
20230918,155300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,155200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,155100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,155000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,154900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,154800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,154700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,154600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,154500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,154400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,154300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,154200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,154100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,154000,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,153900,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,153800,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,153700,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,153600,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,153500,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,153400,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,153300,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,153200,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,153100,142816800,5520,5520,5520,5520,0
|
||
|
|
20230918,153000,142816800,5520,5520,5520,5520,439
|
||
|
|
20230918,152900,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,152800,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,152700,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,152600,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,152500,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,152400,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,152300,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,152200,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,152100,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,152000,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,151900,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,151800,140393520,5530,5530,5530,5530,0
|
||
|
|
20230918,151700,140393520,5530,5530,5530,5530,493
|
||
|
|
20230918,151600,137667230,5530,5530,5550,5530,9
|
||
|
|
20230918,151500,137617420,5530,5530,5530,5530,0
|
||
|
|
20230918,151400,137617420,5530,5530,5530,5530,10
|
||
|
|
20230918,151300,137562120,5530,5530,5530,5530,9
|
||
|
|
20230918,151200,137512350,5530,5530,5530,5530,0
|
||
|
|
20230918,151100,137512350,5530,5530,5530,5530,27
|
||
|
|
20230918,151000,137363040,5530,5530,5530,5530,4
|
||
|
|
20230918,150900,137340920,5530,5530,5530,5530,0
|
||
|
|
20230918,150800,137340920,5530,5530,5530,5530,0
|
||
|
|
20230918,150700,137340920,5530,5530,5530,5530,1
|
||
|
|
20230918,150600,137335390,5530,5530,5530,5530,10
|
||
|
|
20230918,150500,137280090,5550,5550,5550,5550,20
|
||
|
|
20230918,150400,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,150300,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,150200,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,150100,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,150000,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,145900,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,145800,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,145700,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,145600,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,145500,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,145400,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,145300,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,145200,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,145100,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,145000,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,144900,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,144800,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,144700,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,144600,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,144500,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,144400,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,144300,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,144200,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,144100,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,144000,137169090,5560,5560,5560,5560,0
|
||
|
|
20230918,143900,137169090,5560,5560,5560,5560,116
|
||
|
|
20230918,143800,136524130,5560,5560,5560,5560,0
|
||
|
|
20230918,143700,136524130,5560,5560,5560,5560,0
|
||
|
|
20230918,143600,136524130,5560,5560,5560,5560,0
|
||
|
|
20230918,143500,136524130,5560,5560,5560,5560,0
|
||
|
|
20230918,143400,136524130,5560,5560,5560,5560,0
|
||
|
|
20230918,143300,136524130,5560,5560,5560,5560,0
|
||
|
|
20230918,143200,136524130,5560,5560,5560,5560,0
|
||
|
|
20230918,143100,136524130,5560,5550,5560,5550,18
|
||
|
|
20230918,143000,136424060,5550,5550,5550,5550,48
|
||
|
|
20230918,142900,136157660,5530,5530,5530,5530,0
|
||
|
|
20230918,142800,136157660,5530,5530,5530,5530,0
|
||
|
|
20230918,142700,136157660,5530,5530,5530,5530,0
|
||
|
|
20230918,142600,136157660,5530,5530,5530,5530,0
|
||
|
|
20230918,142500,136157660,5530,5530,5530,5530,0
|
||
|
|
20230918,142400,136157660,5530,5530,5530,5530,58
|
||
|
|
20230918,142300,135836920,5530,5530,5530,5530,0
|
||
|
|
20230918,142200,135836920,5530,5530,5530,5530,0
|
||
|
|
20230918,142100,135836920,5530,5530,5530,5530,0
|
||
|
|
20230918,142000,135836920,5530,5530,5530,5530,0
|
||
|
|
20230918,141900,135836920,5530,5530,5530,5530,0
|
||
|
|
20230918,141800,135836920,5530,5530,5530,5530,0
|
||
|
|
20230918,141700,135836920,5530,5530,5530,5530,0
|
||
|
|
20230918,141600,135836920,5530,5530,5530,5530,1
|
||
|
|
20230918,141500,135831390,5510,5510,5510,5510,0
|
||
|
|
20230918,141400,135831390,5510,5510,5510,5510,0
|
||
|
|
20230918,141300,135831390,5510,5510,5510,5510,0
|
||
|
|
20230918,141200,135831390,5510,5510,5510,5510,0
|
||
|
|
20230918,141100,135831390,5510,5510,5510,5510,0
|
||
|
|
20230918,141000,135831390,5510,5510,5510,5510,0
|
||
|
|
20230918,140900,135831390,5510,5510,5510,5510,0
|
||
|
|
20230918,140800,135831390,5510,5510,5510,5510,54
|
||
|
|
20230918,140700,135533850,5510,5510,5510,5510,0
|
||
|
|
20230918,140600,135533850,5510,5510,5510,5510,0
|
||
|
|
20230918,140500,135533850,5510,5500,5510,5500,25
|
||
|
|
20230918,140400,135396300,5500,5500,5500,5500,0
|
||
|
|
20230918,140300,135396300,5500,5500,5500,5500,0
|
||
|
|
20230918,140200,135396300,5500,5490,5500,5490,320
|
||
|
|
20230918,140100,133637220,5490,5470,5490,5470,540
|
||
|
|
20230918,140000,130673620,5490,5500,5500,5460,886
|
||
|
|
20230918,135900,125821080,5510,5510,5510,5510,0
|
||
|
|
20230918,135800,125821080,5510,5510,5510,5510,0
|
||
|
|
20230918,135700,125821080,5510,5510,5510,5510,0
|
||
|
|
20230918,135600,125821080,5510,5510,5510,5510,0
|
||
|
|
20230918,135500,125821080,5510,5510,5510,5510,111
|
||
|
|
20230918,135400,125209470,5510,5510,5510,5510,0
|
||
|
|
20230918,135300,125209470,5510,5520,5520,5510,88
|
||
|
|
20230918,135200,124724010,5520,5520,5520,5520,0
|
||
|
|
20230918,135100,124724010,5520,5520,5520,5520,0
|
||
|
|
20230918,135000,124724010,5520,5520,5520,5520,0
|
||
|
|
20230918,134900,124724010,5520,5520,5520,5520,0
|
||
|
|
20230918,134800,124724010,5520,5520,5520,5520,1
|
||
|
|
20230918,134700,124718490,5530,5530,5530,5530,0
|
||
|
|
20230918,134600,124718490,5530,5530,5530,5530,0
|
||
|
|
20230918,134500,124718490,5530,5530,5530,5530,0
|
||
|
|
20230918,134400,124718490,5530,5530,5530,5530,0
|
||
|
|
20230918,134300,124718490,5530,5530,5530,5530,0
|
||
|
|
20230918,134200,124718490,5530,5530,5530,5530,0
|
||
|
|
20230918,134100,124718490,5530,5530,5530,5530,0
|
||
|
|
20230918,134000,124718490,5530,5530,5530,5530,0
|
||
|
|
20230918,133900,124718490,5530,5530,5530,5530,6
|
||
|
|
20230918,133800,124685310,5530,5530,5530,5530,0
|
||
|
|
20230918,133700,124685310,5530,5530,5530,5530,0
|
||
|
|
20230918,133600,124685310,5530,5530,5530,5530,0
|
||
|
|
20230918,133500,124685310,5530,5530,5530,5530,0
|
||
|
|
20230918,133400,124685310,5530,5530,5530,5530,0
|
||
|
|
20230918,133300,124685310,5530,5530,5530,5530,0
|
||
|
|
20230918,133200,124685310,5530,5530,5530,5530,0
|
||
|
|
20230918,133100,124685310,5530,5530,5530,5530,0
|
||
|
|
20230918,133000,124685310,5530,5530,5530,5530,0
|
||
|
|
20230918,132900,124685310,5530,5530,5530,5530,22
|
||
|
|
20230918,132800,124563650,5530,5530,5530,5530,3
|
||
|
|
20230918,132700,124547060,5520,5520,5520,5520,0
|
||
|
|
20230918,132600,124547060,5520,5520,5520,5520,0
|
||
|
|
20230918,132500,124547060,5520,5520,5520,5520,2
|
||
|
|
20230918,132400,124536020,5520,5530,5530,5520,52
|
||
|
|
20230918,132300,124248480,5530,5530,5530,5530,4
|
||
|
|
20230918,132200,124226360,5530,5530,5530,5530,0
|
||
|
|
20230918,132100,124226360,5530,5530,5530,5530,0
|
||
|
|
20230918,132000,124226360,5530,5530,5530,5530,0
|
||
|
|
20230918,131900,124226360,5530,5530,5530,5530,0
|
||
|
|
20230918,131800,124226360,5530,5530,5530,5530,0
|
||
|
|
20230918,131700,124226360,5530,5530,5530,5530,0
|
||
|
|
20230918,131600,124226360,5530,5530,5530,5530,15
|
||
|
|
20230918,131500,124143410,5530,5530,5530,5530,352
|
||
|
|
20230918,131400,122196850,5530,5530,5530,5530,0
|
||
|
|
20230918,131300,122196850,5530,5530,5530,5530,0
|
||
|
|
20230918,131200,122196850,5530,5530,5530,5530,3
|
||
|
|
20230918,131100,122180260,5530,5530,5530,5530,1
|
||
|
|
20230918,131000,122174730,5510,5510,5510,5510,0
|
||
|
|
20230918,130900,122174730,5510,5510,5510,5510,0
|
||
|
|
20230918,130800,122174730,5510,5510,5510,5510,0
|
||
|
|
20230918,130700,122174730,5510,5510,5510,5510,10
|
||
|
|
20230918,130600,122119630,5530,5530,5530,5530,0
|
||
|
|
20230918,130500,122119630,5530,5530,5530,5530,0
|
||
|
|
20230918,130400,122119630,5530,5530,5530,5530,0
|
||
|
|
20230918,130300,122119630,5530,5530,5530,5530,0
|
||
|
|
20230918,130200,122119630,5530,5530,5530,5530,0
|
||
|
|
20230918,130100,122119630,5530,5530,5530,5530,0
|
||
|
|
20230918,130000,122119630,5530,5530,5530,5530,0
|
||
|
|
20230918,125900,122119630,5530,5530,5530,5530,0
|
||
|
|
20230918,125800,122119630,5530,5530,5530,5530,0
|
||
|
|
20230918,125700,122119630,5530,5530,5530,5530,0
|
||
|
|
20230918,125600,122119630,5530,5530,5530,5530,1
|
||
|
|
20230918,125500,122114100,5530,5530,5530,5530,0
|
||
|
|
20230918,125400,122114100,5530,5530,5530,5530,0
|
||
|
|
20230918,125300,122114100,5530,5530,5530,5530,3
|
||
|
|
20230918,125200,122097510,5520,5520,5520,5520,203
|
||
|
|
20230918,125100,120976950,5450,5450,5450,5450,0
|
||
|
|
20230918,125000,120976950,5450,5450,5450,5450,0
|
||
|
|
20230918,124900,120976950,5450,5450,5450,5450,0
|
||
|
|
20230918,124800,120976950,5450,5540,5540,5450,5185
|
||
|
|
20230918,124700,92562860,5560,5560,5560,5560,0
|
||
|
|
20230918,124600,92562860,5560,5560,5560,5560,0
|
||
|
|
20230918,124500,92562860,5560,5560,5560,5560,1
|
||
|
|
20230918,124400,92557300,5540,5540,5540,5540,8
|
||
|
|
20230918,124300,92512980,5550,5550,5550,5550,0
|
||
|
|
20230918,124200,92512980,5550,5550,5550,5550,0
|
||
|
|
20230918,124100,92512980,5550,5550,5550,5550,0
|
||
|
|
20230918,124000,92512980,5550,5550,5550,5550,28
|
||
|
|
20230918,123900,92357580,5550,5550,5550,5550,0
|
||
|
|
20230918,123800,92357580,5550,5550,5550,5550,0
|
||
|
|
20230918,123700,92357580,5550,5550,5550,5550,0
|
||
|
|
20230918,123600,92357580,5550,5550,5550,5550,0
|
||
|
|
20230918,123500,92357580,5550,5550,5550,5550,1
|
||
|
|
20230918,123400,92352030,5540,5540,5540,5540,0
|
||
|
|
20230918,123300,92352030,5540,5540,5540,5540,0
|
||
|
|
20230918,123200,92352030,5540,5540,5540,5540,0
|
||
|
|
20230918,123100,92352030,5540,5540,5540,5540,0
|
||
|
|
20230918,123000,92352030,5540,5540,5540,5540,1
|
||
|
|
20230918,122900,92346490,5550,5550,5550,5550,0
|
||
|
|
20230918,122800,92346490,5550,5550,5550,5550,0
|
||
|
|
20230918,122700,92346490,5550,5550,5550,5550,0
|
||
|
|
20230918,122600,92346490,5550,5550,5550,5550,0
|
||
|
|
20230918,122500,92346490,5550,5550,5550,5550,328
|
||
|
|
20230918,122400,90526090,5550,5550,5550,5550,0
|
||
|
|
20230918,122300,90526090,5550,5550,5550,5550,0
|
||
|
|
20230918,122200,90526090,5550,5550,5550,5550,0
|
||
|
|
20230918,122100,90526090,5550,5550,5550,5550,0
|
||
|
|
20230918,122000,90526090,5550,5550,5550,5550,0
|
||
|
|
20230918,121900,90526090,5550,5550,5550,5550,0
|
||
|
|
20230918,121800,90526090,5550,5550,5550,5550,0
|
||
|
|
20230918,121700,90526090,5550,5550,5550,5550,416
|
||
|
|
20230918,121600,88217290,5550,5550,5550,5550,0
|
||
|
|
20230918,121500,88217290,5550,5550,5550,5550,0
|
||
|
|
20230918,121400,88217290,5550,5550,5550,5550,0
|
||
|
|
20230918,121300,88217290,5550,5550,5550,5550,0
|
||
|
|
20230918,121200,88217290,5550,5550,5550,5550,0
|
||
|
|
20230918,121100,88217290,5550,5550,5550,5550,4
|
||
|
|
20230918,121000,88195090,5510,5510,5510,5510,0
|
||
|
|
20230918,120900,88195090,5510,5510,5510,5510,0
|
||
|
|
20230918,120800,88195090,5510,5510,5510,5510,0
|
||
|
|
20230918,120700,88195090,5510,5510,5510,5510,0
|
||
|
|
20230918,120600,88195090,5510,5510,5510,5510,57
|
||
|
|
20230918,120500,87881020,5590,5590,5590,5590,0
|
||
|
|
20230918,120400,87881020,5590,5590,5590,5590,0
|
||
|
|
20230918,120300,87881020,5590,5590,5590,5590,0
|
||
|
|
20230918,120200,87881020,5590,5590,5590,5590,0
|
||
|
|
20230918,120100,87881020,5590,5590,5590,5590,0
|
||
|
|
20230918,120000,87881020,5590,5590,5590,5590,0
|
||
|
|
20230918,115900,87881020,5590,5590,5590,5590,0
|
||
|
|
20230918,115800,87881020,5590,5570,5590,5410,8238
|
||
|
|
20230918,115700,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,115600,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,115500,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,115400,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,115300,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,115200,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,115100,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,115000,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,114900,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,114800,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,114700,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,114600,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,114500,42594580,5570,5570,5570,5570,0
|
||
|
|
20230918,114400,42594580,5570,5570,5570,5570,7
|
||
|
|
20230918,114300,42555590,5570,5590,5590,5570,332
|
||
|
|
20230918,114200,40701210,5620,5620,5620,5620,9
|
||
|
|
20230918,114100,40650630,5620,5620,5620,5620,0
|
||
|
|
20230918,114000,40650630,5620,5620,5620,5620,0
|
||
|
|
20230918,113900,40650630,5620,5620,5620,5620,0
|
||
|
|
20230918,113800,40650630,5620,5620,5620,5620,0
|
||
|
|
20230918,113700,40650630,5620,5620,5620,5620,3
|
||
|
|
20230918,113600,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,113500,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,113400,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,113300,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,113200,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,113100,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,113000,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,112900,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,112800,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,112700,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,112600,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,112500,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,112400,40633770,5620,5620,5620,5620,0
|
||
|
|
20230918,112300,40633770,5620,5620,5620,5620,300
|
||
|
|
20230918,112200,38947770,5620,5620,5620,5620,0
|
||
|
|
20230918,112100,38947770,5620,5620,5620,5620,0
|
||
|
|
20230918,112000,38947770,5620,5620,5620,5620,0
|
||
|
|
20230918,111900,38947770,5620,5620,5620,5620,0
|
||
|
|
20230918,111800,38947770,5620,5620,5620,5620,0
|
||
|
|
20230918,111700,38947770,5620,5620,5620,5620,177
|
||
|
|
20230918,111600,37953030,5620,5620,5620,5620,0
|
||
|
|
20230918,111500,37953030,5620,5620,5620,5620,0
|
||
|
|
20230918,111400,37953030,5620,5620,5620,5620,0
|
||
|
|
20230918,111300,37953030,5620,5620,5620,5620,0
|
||
|
|
20230918,111200,37953030,5620,5620,5620,5620,0
|
||
|
|
20230918,111100,37953030,5620,5620,5620,5620,0
|
||
|
|
20230918,111000,37953030,5620,5620,5620,5620,0
|
||
|
|
20230918,110900,37953030,5620,5620,5620,5620,0
|
||
|
|
20230918,110800,37953030,5620,5620,5620,5620,50
|
||
|
|
20230918,110700,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,110600,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,110500,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,110400,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,110300,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,110200,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,110100,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,110000,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,105900,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,105800,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,105700,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,105600,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,105500,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,105400,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,105300,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,105200,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,105100,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,105000,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,104900,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,104800,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,104700,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,104600,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,104500,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,104400,37672030,5620,5620,5620,5620,0
|
||
|
|
20230918,104300,37672030,5620,5620,5620,5620,3
|
||
|
|
20230918,104200,37655170,5610,5610,5610,5610,0
|
||
|
|
20230918,104100,37655170,5610,5610,5610,5610,180
|
||
|
|
20230918,104000,36645370,5590,5590,5590,5590,0
|
||
|
|
20230918,103900,36645370,5590,5590,5590,5590,0
|
||
|
|
20230918,103800,36645370,5590,5590,5590,5590,0
|
||
|
|
20230918,103700,36645370,5590,5590,5590,5590,0
|
||
|
|
20230918,103600,36645370,5590,5570,5590,5570,3
|
||
|
|
20230918,103500,36628620,5570,5570,5570,5570,41
|
||
|
|
20230918,103400,36400250,5570,5570,5570,5570,0
|
||
|
|
20230918,103300,36400250,5570,5570,5570,5570,0
|
||
|
|
20230918,103200,36400250,5570,5570,5570,5570,8
|
||
|
|
20230918,103100,36355690,5570,5570,5570,5570,0
|
||
|
|
20230918,103000,36355690,5570,5570,5570,5570,0
|
||
|
|
20230918,102900,36355690,5570,5570,5570,5570,0
|
||
|
|
20230918,102800,36355690,5570,5570,5570,5570,0
|
||
|
|
20230918,102700,36355690,5570,5570,5570,5570,0
|
||
|
|
20230918,102600,36355690,5570,5570,5570,5570,12
|
||
|
|
20230918,102500,36288850,5570,5570,5570,5570,1262
|
||
|
|
20230918,102400,29259510,5580,5590,5590,5580,1334
|
||
|
|
20230918,102300,21815780,5590,5600,5600,5590,749
|
||
|
|
20230918,102200,17628380,5600,5600,5600,5600,0
|
||
|
|
20230918,102100,17628380,5600,5600,5600,5600,0
|
||
|
|
20230918,102000,17628380,5600,5600,5600,5600,0
|
||
|
|
20230918,101900,17628380,5600,5600,5600,5600,0
|
||
|
|
20230918,101800,17628380,5600,5600,5600,5600,0
|
||
|
|
20230918,101700,17628380,5600,5600,5600,5600,0
|
||
|
|
20230918,101600,17628380,5600,5600,5600,5600,0
|
||
|
|
20230918,101500,17628380,5600,5600,5600,5600,17
|
||
|
|
20230918,101400,17533180,5620,5620,5620,5620,0
|
||
|
|
20230918,101300,17533180,5620,5620,5620,5620,0
|
||
|
|
20230918,101200,17533180,5620,5620,5620,5620,0
|
||
|
|
20230918,101100,17533180,5620,5620,5620,5620,0
|
||
|
|
20230918,101000,17533180,5620,5620,5620,5620,0
|
||
|
|
20230918,100900,17533180,5620,5620,5620,5620,14
|
||
|
|
20230918,100800,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,100700,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,100600,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,100500,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,100400,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,100300,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,100200,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,100100,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,100000,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,095900,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,095800,17454500,5620,5620,5620,5620,0
|
||
|
|
20230918,095700,17454500,5620,5620,5620,5620,1
|
||
|
|
20230918,095600,17448880,5620,5620,5620,5620,0
|
||
|
|
20230918,095500,17448880,5620,5620,5620,5620,0
|
||
|
|
20230918,095400,17448880,5620,5620,5620,5620,0
|
||
|
|
20230918,095300,17448880,5620,5620,5620,5620,0
|
||
|
|
20230918,095200,17448880,5620,5620,5620,5620,0
|
||
|
|
20230918,095100,17448880,5620,5620,5620,5620,0
|
||
|
|
20230918,095000,17448880,5620,5620,5620,5620,0
|
||
|
|
20230918,094900,17448880,5620,5620,5620,5620,2
|
||
|
|
20230918,094800,17437640,5610,5610,5610,5610,301
|
||
|
|
20230918,094700,15749030,5610,5610,5610,5610,11
|
||
|
|
20230918,094600,15687320,5610,5610,5610,5610,0
|
||
|
|
20230918,094500,15687320,5610,5610,5610,5610,139
|
||
|
|
20230918,094400,14907530,5610,5610,5610,5610,49
|
||
|
|
20230918,094300,14632640,5610,5610,5610,5610,0
|
||
|
|
20230918,094200,14632640,5610,5610,5610,5610,0
|
||
|
|
20230918,094100,14632640,5610,5610,5610,5610,0
|
||
|
|
20230918,094000,14632640,5610,5610,5610,5610,0
|
||
|
|
20230918,093900,14632640,5610,5610,5610,5610,1
|
||
|
|
20230918,093800,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,093700,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,093600,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,093500,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,093400,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,093300,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,093200,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,093100,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,093000,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,092900,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,092800,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,092700,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,092600,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,092500,14627030,5620,5620,5620,5620,0
|
||
|
|
20230918,092400,14627030,5620,5620,5620,5620,2
|
||
|
|
20230918,092300,14615790,5620,5620,5620,5620,0
|
||
|
|
20230918,092200,14615790,5620,5620,5620,5620,0
|
||
|
|
20230918,092100,14615790,5620,5620,5620,5620,0
|
||
|
|
20230918,092000,14615790,5620,5620,5620,5620,0
|
||
|
|
20230918,091900,14615790,5620,5620,5620,5620,1
|
||
|
|
20230918,091800,14610170,5620,5620,5620,5620,0
|
||
|
|
20230918,091700,14610170,5620,5620,5620,5620,257
|
||
|
|
20230918,091600,13165830,5580,5640,5640,5580,390
|
||
|
|
20230918,091500,10984130,5670,5670,5670,5670,0
|
||
|
|
20230918,091400,10984130,5670,5670,5670,5670,1
|
||
|
|
20230918,091300,10978460,5680,5680,5680,5680,0
|
||
|
|
20230918,091200,10978460,5680,5680,5680,5680,0
|
||
|
|
20230918,091100,10978460,5680,5670,5680,5670,100
|
||
|
|
20230918,091000,10410720,5690,5690,5690,5690,628
|
||
|
|
20230918,090900,6837400,5690,5690,5690,5690,96
|
||
|
|
20230918,090800,6291160,5690,5690,5690,5690,8
|
||
|
|
20230918,090700,6245640,5700,5700,5700,5700,0
|
||
|
|
20230918,090600,6245640,5700,5700,5700,5700,0
|
||
|
|
20230918,090500,6245640,5700,5700,5700,5700,300
|
||
|
|
20230918,090400,4535640,5700,5700,5700,5700,81
|
||
|
|
20230918,090300,4073940,5690,5680,5690,5680,713
|
||
|
|
20230918,090200,17070,5690,5690,5690,5690,0
|
||
|
|
20230918,090100,17070,5690,5690,5690,5690,0
|
||
|
|
20230918,090000,17070,5690,5690,5690,5690,3
|