602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230808,185900,34288655,2235,2235,2235,2235,1
|
||
|
|
20230808,185800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,185700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,185600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,185500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,185400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,185300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,185200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,185100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,185000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,184900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,184800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,184700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,184600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,184500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,184400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,184300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,184200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,184100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,184000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,183900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,183800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,183700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,183600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,183500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,183400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,183300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,183200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,183100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,183000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,182900,34288655,2235,2235,2235,2235,1
|
||
|
|
20230808,182800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,182700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,182600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,182500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,182400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,182300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,182200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,182100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,182000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,181900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,181800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,181700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,181600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,181500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,181400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,181300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,181200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,181100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,181000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,180900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,180800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,180700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,180600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,180500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,180400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,180300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,180200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,180100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,180000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,175900,34288655,2235,2235,2235,2235,1
|
||
|
|
20230808,175800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,175700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,175600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,175500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,175400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,175300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,175200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,175100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,175000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,174900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,174800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,174700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,174600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,174500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,174400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,174300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,174200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,174100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,174000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,173900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,173800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,173700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,173600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,173500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,173400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,173300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,173200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,173100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,173000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,172900,34288655,2235,2235,2235,2235,1
|
||
|
|
20230808,172800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,172700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,172600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,172500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,172400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,172300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,172200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,172100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,172000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,171900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,171800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,171700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,171600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,171500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,171400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,171300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,171200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,171100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,171000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,170900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,170800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,170700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,170600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,170500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,170400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,170300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,170200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,170100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,170000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,165900,34288655,2235,2235,2235,2235,1
|
||
|
|
20230808,165800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,165700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,165600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,165500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,165400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,165300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,165200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,165100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,165000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,164900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,164800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,164700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,164600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,164500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,164400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,164300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,164200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,164100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,164000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,163900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,163800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,163700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,163600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,163500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,163400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,163300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,163200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,163100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,163000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,162900,34288655,2235,2235,2235,2235,1
|
||
|
|
20230808,162800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,162700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,162600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,162500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,162400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,162300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,162200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,162100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,162000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,161900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,161800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,161700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,161600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,161500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,161400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,161300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,161200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,161100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,161000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,160900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,160800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,160700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,160600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,160500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,160400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,160300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,160200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,160100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,160000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,155900,34288655,2235,2235,2235,2235,1
|
||
|
|
20230808,155800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,155700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,155600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,155500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,155400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,155300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,155200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,155100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,155000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,154900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,154800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,154700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,154600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,154500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,154400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,154300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,154200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,154100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,154000,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,153900,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,153800,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,153700,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,153600,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,153500,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,153400,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,153300,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,153200,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,153100,34288655,2235,2235,2235,2235,0
|
||
|
|
20230808,153000,34288655,2235,2235,2235,2235,1
|
||
|
|
20230808,152900,34286420,2230,2230,2230,2230,0
|
||
|
|
20230808,152800,34286420,2230,2230,2230,2230,0
|
||
|
|
20230808,152700,34286420,2230,2230,2230,2230,0
|
||
|
|
20230808,152600,34286420,2230,2230,2230,2230,0
|
||
|
|
20230808,152500,34286420,2230,2230,2230,2230,0
|
||
|
|
20230808,152400,34286420,2230,2230,2230,2230,0
|
||
|
|
20230808,152300,34286420,2230,2230,2230,2230,0
|
||
|
|
20230808,152200,34286420,2230,2230,2230,2230,0
|
||
|
|
20230808,152100,34286420,2230,2230,2230,2230,0
|
||
|
|
20230808,152000,34286420,2230,2230,2230,2230,0
|
||
|
|
20230808,151900,34286420,2230,2230,2230,2230,2
|
||
|
|
20230808,151800,34281960,2225,2225,2225,2225,0
|
||
|
|
20230808,151700,34281960,2225,2225,2225,2225,10
|
||
|
|
20230808,151600,34259710,2225,2225,2225,2225,0
|
||
|
|
20230808,151500,34259710,2225,2225,2225,2225,0
|
||
|
|
20230808,151400,34259710,2225,2225,2225,2225,100
|
||
|
|
20230808,151300,34037210,2225,2225,2225,2225,0
|
||
|
|
20230808,151200,34037210,2225,2225,2225,2225,0
|
||
|
|
20230808,151100,34037210,2225,2225,2225,2225,0
|
||
|
|
20230808,151000,34037210,2225,2225,2225,2225,2480
|
||
|
|
20230808,150900,28519210,2225,2225,2225,2225,71
|
||
|
|
20230808,150800,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,150700,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,150600,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,150500,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,150400,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,150300,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,150200,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,150100,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,150000,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,145900,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,145800,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,145700,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,145600,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,145500,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,145400,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,145300,28361235,2220,2220,2220,2220,0
|
||
|
|
20230808,145200,28361235,2220,2225,2225,2220,859
|
||
|
|
20230808,145100,26451710,2225,2225,2225,2225,0
|
||
|
|
20230808,145000,26451710,2225,2225,2225,2225,0
|
||
|
|
20230808,144900,26451710,2225,2225,2225,2225,0
|
||
|
|
20230808,144800,26451710,2225,2225,2225,2225,0
|
||
|
|
20230808,144700,26451710,2225,2225,2225,2225,0
|
||
|
|
20230808,144600,26451710,2225,2225,2225,2225,0
|
||
|
|
20230808,144500,26451710,2225,2225,2225,2225,0
|
||
|
|
20230808,144400,26451710,2225,2225,2225,2225,0
|
||
|
|
20230808,144300,26451710,2225,2225,2225,2225,0
|
||
|
|
20230808,144200,26451710,2225,2225,2225,2225,500
|
||
|
|
20230808,144100,25339210,2225,2225,2225,2225,0
|
||
|
|
20230808,144000,25339210,2225,2225,2225,2225,0
|
||
|
|
20230808,143900,25339210,2225,2225,2225,2225,0
|
||
|
|
20230808,143800,25339210,2225,2225,2225,2225,497
|
||
|
|
20230808,143700,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,143600,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,143500,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,143400,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,143300,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,143200,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,143100,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,143000,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,142900,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,142800,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,142700,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,142600,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,142500,24233385,2230,2230,2230,2230,0
|
||
|
|
20230808,142400,24233385,2230,2230,2230,2230,4
|
||
|
|
20230808,142300,24224465,2230,2230,2230,2230,0
|
||
|
|
20230808,142200,24224465,2230,2230,2230,2230,37
|
||
|
|
20230808,142100,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,142000,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,141900,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,141800,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,141700,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,141600,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,141500,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,141400,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,141300,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,141200,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,141100,24141955,2230,2230,2230,2230,0
|
||
|
|
20230808,141000,24141955,2230,2230,2230,2230,9
|
||
|
|
20230808,140900,24121885,2230,2230,2230,2230,249
|
||
|
|
20230808,140800,23566615,2230,2230,2230,2230,0
|
||
|
|
20230808,140700,23566615,2230,2230,2230,2230,0
|
||
|
|
20230808,140600,23566615,2230,2230,2230,2230,0
|
||
|
|
20230808,140500,23566615,2230,2230,2230,2230,0
|
||
|
|
20230808,140400,23566615,2230,2230,2230,2230,0
|
||
|
|
20230808,140300,23566615,2230,2230,2230,2230,0
|
||
|
|
20230808,140200,23566615,2230,2230,2230,2230,0
|
||
|
|
20230808,140100,23566615,2230,2230,2230,2230,0
|
||
|
|
20230808,140000,23566615,2230,2230,2230,2230,0
|
||
|
|
20230808,135900,23566615,2230,2230,2230,2230,0
|
||
|
|
20230808,135800,23566615,2230,2230,2230,2230,5
|
||
|
|
20230808,135700,23555465,2230,2230,2230,2230,1338
|
||
|
|
20230808,135600,20571725,2230,2230,2230,2230,603
|
||
|
|
20230808,135500,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,135400,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,135300,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,135200,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,135100,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,135000,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,134900,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,134800,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,134700,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,134600,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,134500,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,134400,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,134300,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,134200,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,134100,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,134000,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,133900,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,133800,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,133700,19227035,2230,2230,2230,2230,0
|
||
|
|
20230808,133600,19227035,2230,2230,2230,2230,1
|
||
|
|
20230808,133500,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,133400,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,133300,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,133200,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,133100,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,133000,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,132900,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,132800,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,132700,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,132600,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,132500,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,132400,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,132300,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,132200,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,132100,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,132000,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,131900,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,131800,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,131700,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,131600,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,131500,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,131400,19224805,2230,2230,2230,2230,0
|
||
|
|
20230808,131300,19224805,2230,2230,2230,2230,2
|
||
|
|
20230808,131200,19220345,2225,2225,2225,2225,0
|
||
|
|
20230808,131100,19220345,2225,2225,2225,2225,48
|
||
|
|
20230808,131000,19113545,2225,2225,2225,2225,0
|
||
|
|
20230808,130900,19113545,2225,2225,2225,2225,1000
|
||
|
|
20230808,130800,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,130700,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,130600,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,130500,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,130400,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,130300,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,130200,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,130100,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,130000,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,125900,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,125800,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,125700,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,125600,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,125500,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,125400,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,125300,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,125200,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,125100,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,125000,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,124900,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,124800,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,124700,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,124600,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,124500,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,124400,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,124300,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,124200,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,124100,16888545,2230,2230,2230,2230,0
|
||
|
|
20230808,124000,16888545,2230,2230,2230,2230,48
|
||
|
|
20230808,123900,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,123800,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,123700,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,123600,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,123500,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,123400,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,123300,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,123200,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,123100,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,123000,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,122900,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,122800,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,122700,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,122600,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,122500,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,122400,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,122300,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,122200,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,122100,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,122000,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,121900,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,121800,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,121700,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,121600,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,121500,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,121400,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,121300,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,121200,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,121100,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,121000,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,120900,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,120800,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,120700,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,120600,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,120500,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,120400,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,120300,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,120200,16781505,2225,2225,2225,2225,0
|
||
|
|
20230808,120100,16781505,2225,2225,2225,2225,2
|
||
|
|
20230808,120000,16777055,2230,2230,2230,2230,0
|
||
|
|
20230808,115900,16777055,2230,2230,2230,2230,0
|
||
|
|
20230808,115800,16777055,2230,2230,2230,2230,208
|
||
|
|
20230808,115700,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,115600,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,115500,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,115400,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,115300,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,115200,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,115100,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,115000,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,114900,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,114800,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,114700,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,114600,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,114500,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,114400,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,114300,16313215,2230,2230,2230,2230,0
|
||
|
|
20230808,114200,16313215,2230,2230,2230,2230,146
|
||
|
|
20230808,114100,15987635,2230,2230,2230,2230,0
|
||
|
|
20230808,114000,15987635,2230,2230,2230,2230,0
|
||
|
|
20230808,113900,15987635,2230,2230,2230,2230,50
|
||
|
|
20230808,113800,15876135,2235,2235,2235,2235,0
|
||
|
|
20230808,113700,15876135,2235,2235,2235,2235,0
|
||
|
|
20230808,113600,15876135,2235,2235,2235,2235,0
|
||
|
|
20230808,113500,15876135,2235,2235,2235,2235,0
|
||
|
|
20230808,113400,15876135,2235,2235,2235,2235,0
|
||
|
|
20230808,113300,15876135,2235,2235,2235,2235,0
|
||
|
|
20230808,113200,15876135,2235,2235,2235,2235,0
|
||
|
|
20230808,113100,15876135,2235,2235,2235,2235,0
|
||
|
|
20230808,113000,15876135,2235,2235,2235,2235,0
|
||
|
|
20230808,112900,15876135,2235,2235,2235,2235,0
|
||
|
|
20230808,112800,15876135,2235,2235,2235,2235,10
|
||
|
|
20230808,112700,15853785,2235,2235,2235,2235,0
|
||
|
|
20230808,112600,15853785,2235,2235,2235,2235,0
|
||
|
|
20230808,112500,15853785,2235,2235,2235,2235,0
|
||
|
|
20230808,112400,15853785,2235,2235,2235,2235,0
|
||
|
|
20230808,112300,15853785,2235,2235,2235,2235,0
|
||
|
|
20230808,112200,15853785,2235,2235,2235,2235,0
|
||
|
|
20230808,112100,15853785,2235,2235,2235,2235,0
|
||
|
|
20230808,112000,15853785,2235,2235,2235,2235,0
|
||
|
|
20230808,111900,15853785,2235,2235,2235,2235,0
|
||
|
|
20230808,111800,15853785,2235,2235,2235,2235,0
|
||
|
|
20230808,111700,15853785,2235,2235,2235,2235,214
|
||
|
|
20230808,111600,15375495,2235,2235,2235,2235,0
|
||
|
|
20230808,111500,15375495,2235,2235,2235,2235,691
|
||
|
|
20230808,111400,13831110,2235,2235,2235,2235,0
|
||
|
|
20230808,111300,13831110,2235,2235,2235,2235,0
|
||
|
|
20230808,111200,13831110,2235,2235,2235,2235,0
|
||
|
|
20230808,111100,13831110,2235,2235,2235,2235,0
|
||
|
|
20230808,111000,13831110,2235,2235,2235,2235,0
|
||
|
|
20230808,110900,13831110,2235,2235,2235,2235,0
|
||
|
|
20230808,110800,13831110,2235,2235,2235,2235,95
|
||
|
|
20230808,110700,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,110600,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,110500,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,110400,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,110300,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,110200,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,110100,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,110000,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,105900,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,105800,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,105700,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,105600,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,105500,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,105400,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,105300,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,105200,13618785,2230,2230,2230,2230,0
|
||
|
|
20230808,105100,13618785,2230,2230,2230,2230,96
|
||
|
|
20230808,105000,13404705,2230,2230,2230,2230,0
|
||
|
|
20230808,104900,13404705,2230,2230,2230,2230,0
|
||
|
|
20230808,104800,13404705,2230,2230,2230,2230,0
|
||
|
|
20230808,104700,13404705,2230,2230,2230,2230,0
|
||
|
|
20230808,104600,13404705,2230,2230,2230,2230,110
|
||
|
|
20230808,104500,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,104400,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,104300,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,104200,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,104100,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,104000,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,103900,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,103800,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,103700,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,103600,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,103500,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,103400,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,103300,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,103200,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,103100,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,103000,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,102900,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,102800,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,102700,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,102600,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,102500,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,102400,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,102300,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,102200,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,102100,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,102000,13159405,2225,2225,2225,2225,0
|
||
|
|
20230808,101900,13159405,2225,2225,2225,2225,1000
|
||
|
|
20230808,101800,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,101700,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,101600,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,101500,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,101400,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,101300,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,101200,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,101100,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,101000,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,100900,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,100800,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,100700,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,100600,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,100500,10934405,2230,2230,2230,2230,0
|
||
|
|
20230808,100400,10934405,2230,2230,2230,2230,1
|
||
|
|
20230808,100300,10932175,2225,2225,2225,2225,82
|
||
|
|
20230808,100200,10749725,2225,2225,2225,2225,0
|
||
|
|
20230808,100100,10749725,2225,2225,2225,2225,0
|
||
|
|
20230808,100000,10749725,2225,2225,2225,2225,0
|
||
|
|
20230808,095900,10749725,2225,2225,2225,2225,0
|
||
|
|
20230808,095800,10749725,2225,2225,2225,2225,1
|
||
|
|
20230808,095700,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,095600,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,095500,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,095400,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,095300,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,095200,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,095100,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,095000,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,094900,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,094800,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,094700,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,094600,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,094500,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,094400,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,094300,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,094200,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,094100,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,094000,10747500,2220,2220,2220,2220,0
|
||
|
|
20230808,093900,10747500,2220,2220,2220,2220,9
|
||
|
|
20230808,093800,10727520,2225,2225,2225,2225,0
|
||
|
|
20230808,093700,10727520,2225,2225,2225,2225,1
|
||
|
|
20230808,093600,10725295,2225,2225,2225,2225,0
|
||
|
|
20230808,093500,10725295,2225,2225,2225,2225,3
|
||
|
|
20230808,093400,10718620,2240,2240,2240,2240,0
|
||
|
|
20230808,093300,10718620,2240,2240,2240,2240,0
|
||
|
|
20230808,093200,10718620,2240,2240,2240,2240,0
|
||
|
|
20230808,093100,10718620,2240,2240,2240,2240,0
|
||
|
|
20230808,093000,10718620,2240,2240,2240,2240,0
|
||
|
|
20230808,092900,10718620,2240,2240,2240,2240,0
|
||
|
|
20230808,092800,10718620,2240,2245,2245,2220,1508
|
||
|
|
20230808,092700,7370815,2220,2230,2230,2220,3000
|
||
|
|
20230808,092600,708955,2250,2250,2250,2250,0
|
||
|
|
20230808,092500,708955,2250,2250,2250,2250,0
|
||
|
|
20230808,092400,708955,2250,2250,2250,2250,0
|
||
|
|
20230808,092300,708955,2250,2250,2250,2250,0
|
||
|
|
20230808,092200,708955,2250,2250,2250,2250,0
|
||
|
|
20230808,092100,708955,2250,2250,2250,2250,0
|
||
|
|
20230808,092000,708955,2250,2250,2250,2250,0
|
||
|
|
20230808,091900,708955,2250,2250,2250,2250,0
|
||
|
|
20230808,091800,708955,2250,2250,2250,2250,50
|
||
|
|
20230808,091700,596455,2255,2255,2255,2255,0
|
||
|
|
20230808,091600,596455,2255,2255,2255,2255,0
|
||
|
|
20230808,091500,596455,2255,2255,2255,2255,0
|
||
|
|
20230808,091400,596455,2255,2255,2255,2255,0
|
||
|
|
20230808,091300,596455,2255,2255,2255,2255,0
|
||
|
|
20230808,091200,596455,2255,2255,2255,2255,0
|
||
|
|
20230808,091100,596455,2255,2250,2255,2250,5
|
||
|
|
20230808,091000,585200,2250,2250,2250,2250,1
|
||
|
|
20230808,090900,582950,2225,2225,2225,2225,0
|
||
|
|
20230808,090800,582950,2225,2225,2225,2225,0
|
||
|
|
20230808,090700,582950,2225,2225,2225,2225,0
|
||
|
|
20230808,090600,582950,2225,2225,2225,2225,0
|
||
|
|
20230808,090500,582950,2225,2225,2225,2225,0
|
||
|
|
20230808,090400,582950,2225,2225,2225,2225,0
|
||
|
|
20230808,090300,582950,2225,2225,2225,2225,0
|
||
|
|
20230808,090200,582950,2225,2225,2225,2225,0
|
||
|
|
20230808,090100,582950,2225,2225,2225,2225,0
|
||
|
|
20230808,090000,582950,2225,2225,2225,2225,262
|