599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230801,185600,56621265,3880,3880,3880,3880,204
|
||
|
|
20230801,185500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,185400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,185300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,185200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,185100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,185000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,184900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,184800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,184700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,184600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,184500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,184400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,184300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,184200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,184100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,184000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,183900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,183800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,183700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,183600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,183500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,183400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,183300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,183200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,183100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,183000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,182900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,182800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,182700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,182600,56621265,3880,3880,3880,3880,204
|
||
|
|
20230801,182500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,182400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,182300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,182200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,182100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,182000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,181900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,181800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,181700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,181600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,181500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,181400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,181300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,181200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,181100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,181000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,180900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,180800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,180700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,180600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,180500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,180400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,180300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,180200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,180100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,180000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,175900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,175800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,175700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,175600,56621265,3880,3880,3880,3880,204
|
||
|
|
20230801,175500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,175400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,175300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,175200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,175100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,175000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,174900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,174800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,174700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,174600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,174500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,174400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,174300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,174200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,174100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,174000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,173900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,173800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,173700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,173600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,173500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,173400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,173300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,173200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,173100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,173000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,172900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,172800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,172700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,172600,56621265,3880,3880,3880,3880,204
|
||
|
|
20230801,172500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,172400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,172300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,172200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,172100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,172000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,171900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,171800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,171700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,171600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,171500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,171400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,171300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,171200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,171100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,171000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,170900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,170800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,170700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,170600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,170500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,170400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,170300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,170200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,170100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,170000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,165900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,165800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,165700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,165600,56621265,3880,3880,3880,3880,204
|
||
|
|
20230801,165500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,165400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,165300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,165200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,165100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,165000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,164900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,164800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,164700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,164600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,164500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,164400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,164300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,164200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,164100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,164000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,163900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,163800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,163700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,163600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,163500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,163400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,163300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,163200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,163100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,163000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,162900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,162800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,162700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,162600,56621265,3880,3880,3880,3880,204
|
||
|
|
20230801,162500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,162400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,162300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,162200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,162100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,162000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,161900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,161800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,161700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,161600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,161500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,161400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,161300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,161200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,161100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,161000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,160900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,160800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,160700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,160600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,160500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,160400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,160300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,160200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,160100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,160000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,155900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,155800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,155700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,155600,56621265,3880,3880,3880,3880,204
|
||
|
|
20230801,155500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,155400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,155300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,155200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,155100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,155000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,154900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,154800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,154700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,154600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,154500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,154400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,154300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,154200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,154100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,154000,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,153900,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,153800,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,153700,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,153600,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,153500,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,153400,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,153300,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,153200,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,153100,56621265,3880,3880,3880,3880,0
|
||
|
|
20230801,153000,56621265,3880,3880,3880,3880,204
|
||
|
|
20230801,152900,55829745,3880,3880,3880,3880,0
|
||
|
|
20230801,152800,55829745,3880,3880,3880,3880,0
|
||
|
|
20230801,152700,55829745,3880,3880,3880,3880,0
|
||
|
|
20230801,152600,55829745,3880,3880,3880,3880,0
|
||
|
|
20230801,152500,55829745,3880,3880,3880,3880,0
|
||
|
|
20230801,152400,55829745,3880,3880,3880,3880,0
|
||
|
|
20230801,152300,55829745,3880,3880,3880,3880,0
|
||
|
|
20230801,152200,55829745,3880,3880,3880,3880,0
|
||
|
|
20230801,152100,55829745,3880,3880,3880,3880,0
|
||
|
|
20230801,152000,55829745,3880,3880,3880,3880,0
|
||
|
|
20230801,151900,55829745,3880,3880,3880,3880,2
|
||
|
|
20230801,151800,55821985,3875,3875,3875,3875,2532
|
||
|
|
20230801,151700,46010485,3875,3875,3875,3875,100
|
||
|
|
20230801,151600,45622985,3875,3875,3875,3875,3
|
||
|
|
20230801,151500,45611360,3875,3875,3875,3875,0
|
||
|
|
20230801,151400,45611360,3875,3875,3875,3875,0
|
||
|
|
20230801,151300,45611360,3875,3875,3875,3875,112
|
||
|
|
20230801,151200,45177360,3875,3875,3875,3875,2
|
||
|
|
20230801,151100,45169610,3875,3875,3875,3875,1
|
||
|
|
20230801,151000,45165735,3875,3875,3875,3875,0
|
||
|
|
20230801,150900,45165735,3875,3875,3875,3875,0
|
||
|
|
20230801,150800,45165735,3875,3875,3875,3875,3
|
||
|
|
20230801,150700,45154110,3875,3875,3875,3875,300
|
||
|
|
20230801,150600,43991610,3880,3875,3880,3875,5
|
||
|
|
20230801,150500,43972230,3880,3880,3880,3875,105
|
||
|
|
20230801,150400,43564845,3880,3880,3880,3880,2
|
||
|
|
20230801,150300,43557085,3880,3880,3880,3880,2
|
||
|
|
20230801,150200,43549325,3880,3880,3880,3880,0
|
||
|
|
20230801,150100,43549325,3880,3880,3880,3880,0
|
||
|
|
20230801,150000,43549325,3880,3880,3880,3880,4
|
||
|
|
20230801,145900,43533805,3875,3875,3875,3875,0
|
||
|
|
20230801,145800,43533805,3875,3875,3875,3875,0
|
||
|
|
20230801,145700,43533805,3875,3875,3875,3875,101
|
||
|
|
20230801,145600,43142430,3880,3880,3880,3880,0
|
||
|
|
20230801,145500,43142430,3880,3880,3880,3880,50
|
||
|
|
20230801,145400,42948430,3880,3880,3880,3880,0
|
||
|
|
20230801,145300,42948430,3880,3880,3880,3880,0
|
||
|
|
20230801,145200,42948430,3880,3880,3880,3880,0
|
||
|
|
20230801,145100,42948430,3880,3880,3880,3880,0
|
||
|
|
20230801,145000,42948430,3880,3880,3880,3880,0
|
||
|
|
20230801,144900,42948430,3880,3880,3880,3880,1
|
||
|
|
20230801,144800,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,144700,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,144600,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,144500,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,144400,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,144300,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,144200,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,144100,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,144000,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,143900,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,143800,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,143700,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,143600,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,143500,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,143400,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,143300,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,143200,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,143100,42944550,3880,3880,3880,3880,0
|
||
|
|
20230801,143000,42944550,3880,3880,3880,3880,2
|
||
|
|
20230801,142900,42936790,3880,3880,3880,3880,0
|
||
|
|
20230801,142800,42936790,3880,3880,3880,3880,0
|
||
|
|
20230801,142700,42936790,3880,3880,3880,3880,0
|
||
|
|
20230801,142600,42936790,3880,3880,3880,3880,0
|
||
|
|
20230801,142500,42936790,3880,3880,3880,3880,0
|
||
|
|
20230801,142400,42936790,3880,3880,3880,3880,0
|
||
|
|
20230801,142300,42936790,3880,3880,3880,3880,0
|
||
|
|
20230801,142200,42936790,3880,3880,3880,3880,21
|
||
|
|
20230801,142100,42855310,3880,3880,3880,3880,0
|
||
|
|
20230801,142000,42855310,3880,3880,3880,3880,0
|
||
|
|
20230801,141900,42855310,3880,3880,3880,3880,0
|
||
|
|
20230801,141800,42855310,3880,3880,3880,3880,1
|
||
|
|
20230801,141700,42851430,3880,3880,3880,3880,0
|
||
|
|
20230801,141600,42851430,3880,3880,3880,3880,0
|
||
|
|
20230801,141500,42851430,3880,3880,3880,3880,0
|
||
|
|
20230801,141400,42851430,3880,3880,3880,3880,1
|
||
|
|
20230801,141300,42847550,3880,3880,3880,3880,0
|
||
|
|
20230801,141200,42847550,3880,3880,3880,3880,0
|
||
|
|
20230801,141100,42847550,3880,3880,3880,3880,1
|
||
|
|
20230801,141000,42843670,3880,3880,3880,3880,0
|
||
|
|
20230801,140900,42843670,3880,3880,3880,3880,0
|
||
|
|
20230801,140800,42843670,3880,3880,3880,3880,0
|
||
|
|
20230801,140700,42843670,3880,3880,3880,3880,0
|
||
|
|
20230801,140600,42843670,3880,3880,3880,3880,0
|
||
|
|
20230801,140500,42843670,3880,3880,3880,3880,0
|
||
|
|
20230801,140400,42843670,3880,3880,3880,3880,52
|
||
|
|
20230801,140300,42641910,3880,3880,3880,3880,0
|
||
|
|
20230801,140200,42641910,3880,3880,3880,3880,1
|
||
|
|
20230801,140100,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,140000,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,135900,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,135800,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,135700,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,135600,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,135500,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,135400,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,135300,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,135200,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,135100,42638030,3880,3880,3880,3880,0
|
||
|
|
20230801,135000,42638030,3880,3880,3880,3880,10
|
||
|
|
20230801,134900,42599230,3885,3875,3885,3875,7
|
||
|
|
20230801,134800,42572080,3885,3885,3885,3885,1
|
||
|
|
20230801,134700,42568195,3880,3880,3880,3880,100
|
||
|
|
20230801,134600,42180195,3885,3885,3885,3885,0
|
||
|
|
20230801,134500,42180195,3885,3885,3885,3885,2
|
||
|
|
20230801,134400,42172425,3885,3885,3885,3885,0
|
||
|
|
20230801,134300,42172425,3885,3885,3885,3885,0
|
||
|
|
20230801,134200,42172425,3885,3885,3885,3885,0
|
||
|
|
20230801,134100,42172425,3885,3885,3885,3885,0
|
||
|
|
20230801,134000,42172425,3885,3885,3885,3885,0
|
||
|
|
20230801,133900,42172425,3885,3885,3885,3885,0
|
||
|
|
20230801,133800,42172425,3885,3885,3885,3885,0
|
||
|
|
20230801,133700,42172425,3885,3885,3885,3885,0
|
||
|
|
20230801,133600,42172425,3885,3880,3885,3880,10
|
||
|
|
20230801,133500,42133620,3880,3880,3880,3880,50
|
||
|
|
20230801,133400,41939620,3880,3880,3880,3880,0
|
||
|
|
20230801,133300,41939620,3880,3880,3880,3880,0
|
||
|
|
20230801,133200,41939620,3880,3880,3880,3880,0
|
||
|
|
20230801,133100,41939620,3880,3880,3880,3880,0
|
||
|
|
20230801,133000,41939620,3880,3880,3880,3880,2
|
||
|
|
20230801,132900,41931860,3880,3880,3880,3880,0
|
||
|
|
20230801,132800,41931860,3880,3880,3880,3880,0
|
||
|
|
20230801,132700,41931860,3880,3880,3880,3880,0
|
||
|
|
20230801,132600,41931860,3880,3880,3880,3880,4
|
||
|
|
20230801,132500,41916340,3875,3875,3875,3875,8
|
||
|
|
20230801,132400,41885340,3875,3875,3875,3875,15
|
||
|
|
20230801,132300,41827215,3875,3875,3875,3875,216
|
||
|
|
20230801,132200,40990215,3875,3875,3875,3875,205
|
||
|
|
20230801,132100,40195840,3875,3880,3880,3875,51
|
||
|
|
20230801,132000,39997965,3880,3880,3880,3880,0
|
||
|
|
20230801,131900,39997965,3880,3880,3880,3880,0
|
||
|
|
20230801,131800,39997965,3880,3880,3880,3880,0
|
||
|
|
20230801,131700,39997965,3880,3880,3880,3880,0
|
||
|
|
20230801,131600,39997965,3880,3880,3880,3880,0
|
||
|
|
20230801,131500,39997965,3880,3880,3880,3880,0
|
||
|
|
20230801,131400,39997965,3880,3880,3880,3880,100
|
||
|
|
20230801,131300,39609965,3885,3885,3885,3885,8
|
||
|
|
20230801,131200,39578885,3885,3885,3885,3885,100
|
||
|
|
20230801,131100,39190385,3885,3885,3885,3885,0
|
||
|
|
20230801,131000,39190385,3885,3885,3885,3885,0
|
||
|
|
20230801,130900,39190385,3885,3885,3885,3885,0
|
||
|
|
20230801,130800,39190385,3885,3885,3885,3885,0
|
||
|
|
20230801,130700,39190385,3885,3885,3885,3885,1
|
||
|
|
20230801,130600,39186500,3885,3885,3885,3885,0
|
||
|
|
20230801,130500,39186500,3885,3885,3885,3885,0
|
||
|
|
20230801,130400,39186500,3885,3885,3885,3885,0
|
||
|
|
20230801,130300,39186500,3885,3885,3885,3885,0
|
||
|
|
20230801,130200,39186500,3885,3885,3885,3885,0
|
||
|
|
20230801,130100,39186500,3885,3885,3885,3885,2
|
||
|
|
20230801,130000,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,125900,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,125800,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,125700,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,125600,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,125500,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,125400,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,125300,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,125200,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,125100,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,125000,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,124900,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,124800,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,124700,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,124600,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,124500,39178730,3885,3885,3885,3885,0
|
||
|
|
20230801,124400,39178730,3885,3885,3885,3885,3
|
||
|
|
20230801,124300,39167075,3885,3885,3885,3885,0
|
||
|
|
20230801,124200,39167075,3885,3885,3885,3885,0
|
||
|
|
20230801,124100,39167075,3885,3885,3885,3885,0
|
||
|
|
20230801,124000,39167075,3885,3885,3885,3885,0
|
||
|
|
20230801,123900,39167075,3885,3885,3885,3885,2
|
||
|
|
20230801,123800,39159305,3885,3885,3885,3885,3
|
||
|
|
20230801,123700,39147650,3885,3885,3885,3885,0
|
||
|
|
20230801,123600,39147650,3885,3885,3885,3885,0
|
||
|
|
20230801,123500,39147650,3885,3885,3885,3885,0
|
||
|
|
20230801,123400,39147650,3885,3885,3885,3885,0
|
||
|
|
20230801,123300,39147650,3885,3885,3885,3885,0
|
||
|
|
20230801,123200,39147650,3885,3885,3885,3885,0
|
||
|
|
20230801,123100,39147650,3885,3885,3885,3885,0
|
||
|
|
20230801,123000,39147650,3885,3885,3885,3885,0
|
||
|
|
20230801,122900,39147650,3885,3885,3885,3885,0
|
||
|
|
20230801,122800,39147650,3885,3885,3885,3885,2
|
||
|
|
20230801,122700,39139880,3875,3875,3875,3875,0
|
||
|
|
20230801,122600,39139880,3875,3875,3875,3875,0
|
||
|
|
20230801,122500,39139880,3875,3875,3875,3875,0
|
||
|
|
20230801,122400,39139880,3875,3880,3880,3875,173
|
||
|
|
20230801,122300,38469285,3885,3885,3885,3885,0
|
||
|
|
20230801,122200,38469285,3885,3885,3885,3885,0
|
||
|
|
20230801,122100,38469285,3885,3885,3885,3885,0
|
||
|
|
20230801,122000,38469285,3885,3885,3885,3885,0
|
||
|
|
20230801,121900,38469285,3885,3885,3885,3885,0
|
||
|
|
20230801,121800,38469285,3885,3885,3885,3885,0
|
||
|
|
20230801,121700,38469285,3885,3885,3885,3885,23
|
||
|
|
20230801,121600,38379930,3885,3885,3885,3885,77
|
||
|
|
20230801,121500,38080785,3885,3885,3885,3885,0
|
||
|
|
20230801,121400,38080785,3885,3885,3885,3885,0
|
||
|
|
20230801,121300,38080785,3885,3885,3885,3885,0
|
||
|
|
20230801,121200,38080785,3885,3885,3885,3885,0
|
||
|
|
20230801,121100,38080785,3885,3885,3885,3885,0
|
||
|
|
20230801,121000,38080785,3885,3885,3885,3885,0
|
||
|
|
20230801,120900,38080785,3885,3885,3885,3885,0
|
||
|
|
20230801,120800,38080785,3885,3885,3885,3885,0
|
||
|
|
20230801,120700,38080785,3885,3885,3885,3885,0
|
||
|
|
20230801,120600,38080785,3885,3885,3885,3885,30
|
||
|
|
20230801,120500,37964235,3890,3890,3890,3890,2
|
||
|
|
20230801,120400,37956455,3890,3890,3890,3890,0
|
||
|
|
20230801,120300,37956455,3890,3890,3890,3890,0
|
||
|
|
20230801,120200,37956455,3890,3890,3890,3890,0
|
||
|
|
20230801,120100,37956455,3890,3890,3890,3890,0
|
||
|
|
20230801,120000,37956455,3890,3890,3890,3890,0
|
||
|
|
20230801,115900,37956455,3890,3890,3890,3890,0
|
||
|
|
20230801,115800,37956455,3890,3890,3890,3890,0
|
||
|
|
20230801,115700,37956455,3890,3890,3890,3890,0
|
||
|
|
20230801,115600,37956455,3890,3890,3890,3890,10
|
||
|
|
20230801,115500,37917555,3890,3890,3890,3890,0
|
||
|
|
20230801,115400,37917555,3890,3890,3890,3890,0
|
||
|
|
20230801,115300,37917555,3890,3890,3890,3890,0
|
||
|
|
20230801,115200,37917555,3890,3890,3890,3890,2
|
||
|
|
20230801,115100,37909775,3890,3885,3890,3885,6
|
||
|
|
20230801,115000,37886460,3885,3885,3885,3885,25
|
||
|
|
20230801,114900,37789335,3880,3880,3880,3880,16
|
||
|
|
20230801,114800,37727255,3880,3880,3880,3880,0
|
||
|
|
20230801,114700,37727255,3880,3885,3890,3880,184
|
||
|
|
20230801,114600,37012340,3885,3885,3885,3885,0
|
||
|
|
20230801,114500,37012340,3885,3885,3885,3885,0
|
||
|
|
20230801,114400,37012340,3885,3885,3885,3885,6
|
||
|
|
20230801,114300,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,114200,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,114100,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,114000,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,113900,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,113800,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,113700,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,113600,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,113500,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,113400,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,113300,36989030,3885,3885,3885,3885,0
|
||
|
|
20230801,113200,36989030,3885,3875,3885,3875,56
|
||
|
|
20230801,113100,36771780,3875,3875,3875,3875,0
|
||
|
|
20230801,113000,36771780,3875,3875,3875,3875,8
|
||
|
|
20230801,112900,36740780,3875,3875,3875,3875,0
|
||
|
|
20230801,112800,36740780,3875,3875,3875,3875,25
|
||
|
|
20230801,112700,36643905,3875,3875,3875,3875,0
|
||
|
|
20230801,112600,36643905,3875,3875,3875,3875,0
|
||
|
|
20230801,112500,36643905,3875,3875,3875,3875,0
|
||
|
|
20230801,112400,36643905,3875,3875,3875,3875,0
|
||
|
|
20230801,112300,36643905,3875,3875,3875,3875,0
|
||
|
|
20230801,112200,36643905,3875,3875,3875,3875,2
|
||
|
|
20230801,112100,36636155,3875,3875,3875,3875,0
|
||
|
|
20230801,112000,36636155,3875,3875,3875,3875,0
|
||
|
|
20230801,111900,36636155,3875,3875,3875,3875,0
|
||
|
|
20230801,111800,36636155,3875,3880,3880,3875,233
|
||
|
|
20230801,111700,35733275,3880,3880,3880,3880,0
|
||
|
|
20230801,111600,35733275,3880,3880,3880,3880,0
|
||
|
|
20230801,111500,35733275,3880,3880,3880,3880,15
|
||
|
|
20230801,111400,35675075,3880,3880,3880,3880,23
|
||
|
|
20230801,111300,35585835,3885,3885,3885,3885,0
|
||
|
|
20230801,111200,35585835,3885,3885,3885,3885,10
|
||
|
|
20230801,111100,35546985,3885,3885,3885,3885,0
|
||
|
|
20230801,111000,35546985,3885,3885,3885,3885,0
|
||
|
|
20230801,110900,35546985,3885,3885,3885,3885,0
|
||
|
|
20230801,110800,35546985,3885,3885,3885,3885,0
|
||
|
|
20230801,110700,35546985,3885,3885,3885,3885,0
|
||
|
|
20230801,110600,35546985,3885,3885,3885,3885,5
|
||
|
|
20230801,110500,35527560,3880,3880,3880,3880,0
|
||
|
|
20230801,110400,35527560,3880,3880,3880,3880,0
|
||
|
|
20230801,110300,35527560,3880,3880,3880,3880,0
|
||
|
|
20230801,110200,35527560,3880,3880,3880,3880,0
|
||
|
|
20230801,110100,35527560,3880,3880,3880,3880,0
|
||
|
|
20230801,110000,35527560,3880,3880,3880,3880,0
|
||
|
|
20230801,105900,35527560,3880,3880,3880,3880,0
|
||
|
|
20230801,105800,35527560,3880,3880,3880,3880,2014
|
||
|
|
20230801,105700,27713240,3875,3875,3875,3875,0
|
||
|
|
20230801,105600,27713240,3875,3875,3875,3875,50
|
||
|
|
20230801,105500,27519490,3880,3880,3880,3880,0
|
||
|
|
20230801,105400,27519490,3880,3880,3880,3880,965
|
||
|
|
20230801,105300,23775290,3875,3875,3875,3875,0
|
||
|
|
20230801,105200,23775290,3875,3875,3875,3875,0
|
||
|
|
20230801,105100,23775290,3875,3875,3875,3875,0
|
||
|
|
20230801,105000,23775290,3875,3875,3875,3875,100
|
||
|
|
20230801,104900,23387790,3875,3875,3875,3875,0
|
||
|
|
20230801,104800,23387790,3875,3875,3875,3875,100
|
||
|
|
20230801,104700,23000290,3885,3885,3885,3885,0
|
||
|
|
20230801,104600,23000290,3885,3885,3885,3885,0
|
||
|
|
20230801,104500,23000290,3885,3885,3885,3885,0
|
||
|
|
20230801,104400,23000290,3885,3885,3885,3885,0
|
||
|
|
20230801,104300,23000290,3885,3885,3885,3885,0
|
||
|
|
20230801,104200,23000290,3885,3885,3885,3885,0
|
||
|
|
20230801,104100,23000290,3885,3880,3885,3880,2
|
||
|
|
20230801,104000,22992525,3885,3870,3885,3870,54
|
||
|
|
20230801,103900,22783520,3880,3880,3880,3880,0
|
||
|
|
20230801,103800,22783520,3880,3880,3880,3880,0
|
||
|
|
20230801,103700,22783520,3880,3880,3880,3880,0
|
||
|
|
20230801,103600,22783520,3880,3880,3880,3880,0
|
||
|
|
20230801,103500,22783520,3880,3880,3880,3880,0
|
||
|
|
20230801,103400,22783520,3880,3875,3880,3875,5
|
||
|
|
20230801,103300,22764140,3875,3875,3875,3875,0
|
||
|
|
20230801,103200,22764140,3875,3875,3875,3875,6
|
||
|
|
20230801,103100,22740890,3880,3880,3880,3880,0
|
||
|
|
20230801,103000,22740890,3880,3880,3880,3880,0
|
||
|
|
20230801,102900,22740890,3880,3880,3880,3880,10
|
||
|
|
20230801,102800,22702090,3880,3880,3880,3880,0
|
||
|
|
20230801,102700,22702090,3880,3880,3880,3880,0
|
||
|
|
20230801,102600,22702090,3880,3880,3880,3880,10
|
||
|
|
20230801,102500,22663290,3885,3885,3885,3885,0
|
||
|
|
20230801,102400,22663290,3885,3870,3885,3870,1239
|
||
|
|
20230801,102300,17867325,3870,3870,3870,3870,0
|
||
|
|
20230801,102200,17867325,3870,3870,3870,3870,4
|
||
|
|
20230801,102100,17851845,3870,3870,3870,3870,355
|
||
|
|
20230801,102000,16477995,3870,3870,3870,3870,0
|
||
|
|
20230801,101900,16477995,3870,3870,3870,3870,0
|
||
|
|
20230801,101800,16477995,3870,3870,3870,3870,0
|
||
|
|
20230801,101700,16477995,3870,3870,3870,3870,0
|
||
|
|
20230801,101600,16477995,3870,3870,3870,3870,50
|
||
|
|
20230801,101500,16284495,3870,3865,3870,3865,11
|
||
|
|
20230801,101400,16241975,3870,3870,3870,3870,0
|
||
|
|
20230801,101300,16241975,3870,3870,3870,3870,5
|
||
|
|
20230801,101200,16222625,3870,3870,3870,3870,1
|
||
|
|
20230801,101100,16218755,3870,3870,3870,3870,0
|
||
|
|
20230801,101000,16218755,3870,3870,3870,3870,0
|
||
|
|
20230801,100900,16218755,3870,3870,3870,3870,0
|
||
|
|
20230801,100800,16218755,3870,3870,3870,3870,0
|
||
|
|
20230801,100700,16218755,3870,3870,3870,3870,0
|
||
|
|
20230801,100600,16218755,3870,3870,3870,3870,1
|
||
|
|
20230801,100500,16214885,3860,3860,3860,3860,23
|
||
|
|
20230801,100400,16126105,3865,3865,3865,3865,54
|
||
|
|
20230801,100300,15917395,3870,3870,3870,3870,0
|
||
|
|
20230801,100200,15917395,3870,3870,3870,3870,0
|
||
|
|
20230801,100100,15917395,3870,3870,3870,3870,0
|
||
|
|
20230801,100000,15917395,3870,3870,3870,3870,0
|
||
|
|
20230801,095900,15917395,3870,3870,3870,3870,0
|
||
|
|
20230801,095800,15917395,3870,3870,3870,3870,0
|
||
|
|
20230801,095700,15917395,3870,3870,3870,3870,115
|
||
|
|
20230801,095600,15472345,3875,3875,3875,3875,0
|
||
|
|
20230801,095500,15472345,3875,3875,3875,3875,2
|
||
|
|
20230801,095400,15464595,3870,3870,3870,3870,485
|
||
|
|
20230801,095300,13587645,3870,3870,3870,3870,0
|
||
|
|
20230801,095200,13587645,3870,3870,3870,3870,0
|
||
|
|
20230801,095100,13587645,3870,3870,3870,3870,155
|
||
|
|
20230801,095000,12987795,3870,3870,3870,3870,0
|
||
|
|
20230801,094900,12987795,3870,3870,3870,3870,0
|
||
|
|
20230801,094800,12987795,3870,3870,3870,3870,0
|
||
|
|
20230801,094700,12987795,3870,3870,3870,3870,0
|
||
|
|
20230801,094600,12987795,3870,3870,3870,3870,0
|
||
|
|
20230801,094500,12987795,3870,3870,3870,3870,0
|
||
|
|
20230801,094400,12987795,3870,3870,3870,3870,0
|
||
|
|
20230801,094300,12987795,3870,3870,3870,3870,0
|
||
|
|
20230801,094200,12987795,3870,3870,3870,3870,0
|
||
|
|
20230801,094100,12987795,3870,3870,3870,3865,413
|
||
|
|
20230801,094000,11389560,3870,3870,3870,3870,3
|
||
|
|
20230801,093900,11377950,3870,3870,3870,3870,0
|
||
|
|
20230801,093800,11377950,3870,3870,3870,3870,101
|
||
|
|
20230801,093700,10987080,3870,3870,3870,3870,0
|
||
|
|
20230801,093600,10987080,3870,3870,3870,3870,1
|
||
|
|
20230801,093500,10983210,3865,3865,3865,3865,1
|
||
|
|
20230801,093400,10979345,3865,3865,3865,3865,0
|
||
|
|
20230801,093300,10979345,3865,3865,3865,3865,0
|
||
|
|
20230801,093200,10979345,3865,3865,3865,3865,15
|
||
|
|
20230801,093100,10921370,3865,3865,3865,3865,0
|
||
|
|
20230801,093000,10921370,3865,3865,3865,3865,0
|
||
|
|
20230801,092900,10921370,3865,3865,3865,3865,10
|
||
|
|
20230801,092800,10882720,3865,3865,3865,3865,0
|
||
|
|
20230801,092700,10882720,3865,3865,3865,3865,0
|
||
|
|
20230801,092600,10882720,3865,3865,3865,3865,0
|
||
|
|
20230801,092500,10882720,3865,3865,3865,3865,0
|
||
|
|
20230801,092400,10882720,3865,3865,3865,3865,0
|
||
|
|
20230801,092300,10882720,3865,3860,3865,3860,7
|
||
|
|
20230801,092200,10855675,3845,3845,3845,3845,0
|
||
|
|
20230801,092100,10855675,3845,3845,3845,3845,1
|
||
|
|
20230801,092000,10851830,3855,3855,3855,3855,0
|
||
|
|
20230801,091900,10851830,3855,3840,3855,3840,175
|
||
|
|
20230801,091800,10179750,3840,3840,3840,3840,1
|
||
|
|
20230801,091700,10175910,3840,3840,3840,3840,0
|
||
|
|
20230801,091600,10175910,3840,3840,3840,3840,0
|
||
|
|
20230801,091500,10175910,3840,3840,3840,3840,20
|
||
|
|
20230801,091400,10099110,3840,3840,3840,3840,371
|
||
|
|
20230801,091300,8674470,3840,3840,3840,3840,0
|
||
|
|
20230801,091200,8674470,3840,3840,3840,3840,0
|
||
|
|
20230801,091100,8674470,3840,3840,3840,3840,0
|
||
|
|
20230801,091000,8674470,3840,3850,3850,3840,166
|
||
|
|
20230801,090900,8036060,3840,3840,3840,3840,21
|
||
|
|
20230801,090800,7955420,3845,3845,3845,3845,0
|
||
|
|
20230801,090700,7955420,3845,3845,3845,3845,0
|
||
|
|
20230801,090600,7955420,3845,3845,3845,3845,555
|
||
|
|
20230801,090500,5821445,3845,3845,3845,3845,0
|
||
|
|
20230801,090400,5821445,3845,3845,3845,3845,43
|
||
|
|
20230801,090300,5656110,3845,3850,3850,3845,56
|
||
|
|
20230801,090200,5440675,3845,3845,3845,3845,0
|
||
|
|
20230801,090100,5440675,3845,3845,3845,3845,0
|
||
|
|
20230801,090000,5440675,3845,3845,3845,3845,1415
|