600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230824,185700,25295310,2150,2150,2150,2150,1811
|
||
|
|
20230824,185600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,185500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,185400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,185300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,185200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,185100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,185000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,184900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,184800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,184700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,184600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,184500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,184400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,184300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,184200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,184100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,184000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,183900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,183800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,183700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,183600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,183500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,183400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,183300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,183200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,183100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,183000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,182900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,182800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,182700,25295310,2150,2150,2150,2150,1811
|
||
|
|
20230824,182600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,182500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,182400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,182300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,182200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,182100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,182000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,181900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,181800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,181700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,181600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,181500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,181400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,181300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,181200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,181100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,181000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,180900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,180800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,180700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,180600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,180500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,180400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,180300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,180200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,180100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,180000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,175900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,175800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,175700,25295310,2150,2150,2150,2150,1811
|
||
|
|
20230824,175600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,175500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,175400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,175300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,175200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,175100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,175000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,174900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,174800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,174700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,174600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,174500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,174400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,174300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,174200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,174100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,174000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,173900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,173800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,173700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,173600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,173500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,173400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,173300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,173200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,173100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,173000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,172900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,172800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,172700,25295310,2150,2150,2150,2150,1811
|
||
|
|
20230824,172600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,172500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,172400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,172300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,172200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,172100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,172000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,171900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,171800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,171700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,171600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,171500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,171400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,171300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,171200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,171100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,171000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,170900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,170800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,170700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,170600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,170500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,170400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,170300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,170200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,170100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,170000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,165900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,165800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,165700,25295310,2150,2150,2150,2150,1811
|
||
|
|
20230824,165600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,165500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,165400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,165300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,165200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,165100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,165000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,164900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,164800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,164700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,164600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,164500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,164400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,164300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,164200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,164100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,164000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,163900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,163800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,163700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,163600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,163500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,163400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,163300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,163200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,163100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,163000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,162900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,162800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,162700,25295310,2150,2150,2150,2150,1811
|
||
|
|
20230824,162600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,162500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,162400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,162300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,162200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,162100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,162000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,161900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,161800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,161700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,161600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,161500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,161400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,161300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,161200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,161100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,161000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,160900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,160800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,160700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,160600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,160500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,160400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,160300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,160200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,160100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,160000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,155900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,155800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,155700,25295310,2150,2150,2150,2150,1811
|
||
|
|
20230824,155600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,155500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,155400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,155300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,155200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,155100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,155000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,154900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,154800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,154700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,154600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,154500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,154400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,154300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,154200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,154100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,154000,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,153900,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,153800,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,153700,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,153600,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,153500,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,153400,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,153300,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,153200,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,153100,25295310,2150,2150,2150,2150,0
|
||
|
|
20230824,153000,25295310,2150,2150,2150,2150,1811
|
||
|
|
20230824,152900,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,152800,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,152700,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,152600,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,152500,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,152400,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,152300,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,152200,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,152100,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,152000,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,151900,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,151800,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,151700,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,151600,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,151500,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,151400,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,151300,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,151200,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,151100,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,151000,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,150900,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,150800,21401660,2150,2150,2150,2150,0
|
||
|
|
20230824,150700,21401660,2150,2150,2150,2150,500
|
||
|
|
20230824,150600,20326660,2145,2145,2145,2145,0
|
||
|
|
20230824,150500,20326660,2145,2145,2145,2145,0
|
||
|
|
20230824,150400,20326660,2145,2145,2145,2145,0
|
||
|
|
20230824,150300,20326660,2145,2145,2145,2145,0
|
||
|
|
20230824,150200,20326660,2145,2145,2145,2145,8
|
||
|
|
20230824,150100,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,150000,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,145900,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,145800,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,145700,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,145600,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,145500,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,145400,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,145300,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,145200,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,145100,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,145000,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,144900,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,144800,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,144700,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,144600,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,144500,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,144400,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,144300,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,144200,20309500,2145,2145,2145,2145,0
|
||
|
|
20230824,144100,20309500,2145,2145,2145,2145,3
|
||
|
|
20230824,144000,20303065,2145,2145,2145,2145,0
|
||
|
|
20230824,143900,20303065,2145,2145,2145,2145,0
|
||
|
|
20230824,143800,20303065,2145,2145,2145,2145,3
|
||
|
|
20230824,143700,20296630,2145,2145,2145,2145,0
|
||
|
|
20230824,143600,20296630,2145,2145,2145,2145,0
|
||
|
|
20230824,143500,20296630,2145,2145,2145,2145,0
|
||
|
|
20230824,143400,20296630,2145,2145,2145,2145,940
|
||
|
|
20230824,143300,18280330,2145,2145,2145,2145,0
|
||
|
|
20230824,143200,18280330,2145,2145,2145,2145,0
|
||
|
|
20230824,143100,18280330,2145,2145,2145,2145,0
|
||
|
|
20230824,143000,18280330,2145,2145,2145,2145,0
|
||
|
|
20230824,142900,18280330,2145,2145,2145,2145,0
|
||
|
|
20230824,142800,18280330,2145,2145,2145,2145,0
|
||
|
|
20230824,142700,18280330,2145,2145,2145,2145,0
|
||
|
|
20230824,142600,18280330,2145,2145,2145,2145,0
|
||
|
|
20230824,142500,18280330,2145,2145,2145,2145,0
|
||
|
|
20230824,142400,18280330,2145,2145,2145,2145,0
|
||
|
|
20230824,142300,18280330,2145,2145,2145,2145,15
|
||
|
|
20230824,142200,18248155,2145,2145,2145,2145,0
|
||
|
|
20230824,142100,18248155,2145,2145,2145,2145,0
|
||
|
|
20230824,142000,18248155,2145,2145,2145,2145,0
|
||
|
|
20230824,141900,18248155,2145,2145,2145,2145,0
|
||
|
|
20230824,141800,18248155,2145,2145,2145,2145,0
|
||
|
|
20230824,141700,18248155,2145,2145,2145,2145,300
|
||
|
|
20230824,141600,17604655,2145,2145,2145,2145,500
|
||
|
|
20230824,141500,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,141400,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,141300,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,141200,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,141100,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,141000,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,140900,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,140800,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,140700,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,140600,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,140500,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,140400,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,140300,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,140200,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,140100,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,140000,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,135900,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,135800,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,135700,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,135600,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,135500,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,135400,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,135300,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,135200,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,135100,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,135000,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,134900,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,134800,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,134700,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,134600,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,134500,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,134400,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,134300,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,134200,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,134100,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,134000,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,133900,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,133800,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,133700,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,133600,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,133500,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,133400,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,133300,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,133200,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,133100,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,133000,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,132900,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,132800,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,132700,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,132600,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,132500,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,132400,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,132300,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,132200,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,132100,16532155,2140,2140,2140,2140,0
|
||
|
|
20230824,132000,16532155,2140,2140,2140,2140,10
|
||
|
|
20230824,131900,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,131800,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,131700,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,131600,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,131500,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,131400,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,131300,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,131200,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,131100,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,131000,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,130900,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,130800,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,130700,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,130600,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,130500,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,130400,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,130300,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,130200,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,130100,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,130000,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,125900,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,125800,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,125700,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,125600,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,125500,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,125400,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,125300,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,125200,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,125100,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,125000,16510755,2145,2145,2145,2145,0
|
||
|
|
20230824,124900,16510755,2145,2140,2145,2140,2
|
||
|
|
20230824,124800,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,124700,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,124600,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,124500,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,124400,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,124300,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,124200,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,124100,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,124000,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,123900,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,123800,16506470,2140,2140,2140,2140,0
|
||
|
|
20230824,123700,16506470,2140,2140,2140,2140,95
|
||
|
|
20230824,123600,16303170,2140,2140,2140,2140,0
|
||
|
|
20230824,123500,16303170,2140,2140,2140,2140,0
|
||
|
|
20230824,123400,16303170,2140,2140,2140,2140,0
|
||
|
|
20230824,123300,16303170,2140,2140,2140,2140,0
|
||
|
|
20230824,123200,16303170,2140,2140,2140,2140,0
|
||
|
|
20230824,123100,16303170,2140,2140,2140,2140,9
|
||
|
|
20230824,123000,16283910,2140,2140,2140,2140,0
|
||
|
|
20230824,122900,16283910,2140,2140,2140,2140,0
|
||
|
|
20230824,122800,16283910,2140,2145,2145,2140,260
|
||
|
|
20230824,122700,15726260,2145,2145,2145,2145,0
|
||
|
|
20230824,122600,15726260,2145,2145,2145,2145,200
|
||
|
|
20230824,122500,15297260,2145,2145,2145,2145,0
|
||
|
|
20230824,122400,15297260,2145,2145,2145,2145,0
|
||
|
|
20230824,122300,15297260,2145,2145,2145,2145,0
|
||
|
|
20230824,122200,15297260,2145,2145,2145,2145,0
|
||
|
|
20230824,122100,15297260,2145,2145,2145,2145,0
|
||
|
|
20230824,122000,15297260,2145,2145,2145,2145,100
|
||
|
|
20230824,121900,15082760,2145,2145,2145,2145,0
|
||
|
|
20230824,121800,15082760,2145,2145,2145,2145,0
|
||
|
|
20230824,121700,15082760,2145,2145,2145,2145,100
|
||
|
|
20230824,121600,14868260,2150,2140,2150,2140,10
|
||
|
|
20230824,121500,14846770,2145,2145,2145,2145,0
|
||
|
|
20230824,121400,14846770,2145,2145,2145,2145,50
|
||
|
|
20230824,121300,14739520,2135,2135,2135,2135,0
|
||
|
|
20230824,121200,14739520,2135,2135,2135,2135,0
|
||
|
|
20230824,121100,14739520,2135,2135,2135,2135,0
|
||
|
|
20230824,121000,14739520,2135,2135,2135,2135,0
|
||
|
|
20230824,120900,14739520,2135,2135,2135,2135,0
|
||
|
|
20230824,120800,14739520,2135,2135,2135,2135,0
|
||
|
|
20230824,120700,14739520,2135,2135,2135,2135,0
|
||
|
|
20230824,120600,14739520,2135,2135,2135,2135,0
|
||
|
|
20230824,120500,14739520,2135,2135,2135,2135,198
|
||
|
|
20230824,120400,14316790,2130,2130,2130,2130,0
|
||
|
|
20230824,120300,14316790,2130,2130,2130,2130,0
|
||
|
|
20230824,120200,14316790,2130,2130,2130,2130,392
|
||
|
|
20230824,120100,13481830,2130,2130,2130,2130,0
|
||
|
|
20230824,120000,13481830,2130,2130,2130,2130,0
|
||
|
|
20230824,115900,13481830,2130,2130,2130,2130,393
|
||
|
|
20230824,115800,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,115700,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,115600,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,115500,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,115400,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,115300,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,115200,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,115100,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,115000,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,114900,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,114800,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,114700,12644740,2135,2135,2135,2135,0
|
||
|
|
20230824,114600,12644740,2135,2135,2135,2135,50
|
||
|
|
20230824,114500,12537990,2140,2140,2140,2140,0
|
||
|
|
20230824,114400,12537990,2140,2140,2140,2140,0
|
||
|
|
20230824,114300,12537990,2140,2140,2140,2140,1
|
||
|
|
20230824,114200,12535850,2130,2130,2130,2130,0
|
||
|
|
20230824,114100,12535850,2130,2130,2130,2130,0
|
||
|
|
20230824,114000,12535850,2130,2130,2130,2130,0
|
||
|
|
20230824,113900,12535850,2130,2130,2130,2130,0
|
||
|
|
20230824,113800,12535850,2130,2130,2130,2130,0
|
||
|
|
20230824,113700,12535850,2130,2130,2130,2130,0
|
||
|
|
20230824,113600,12535850,2130,2135,2135,2130,94
|
||
|
|
20230824,113500,12335580,2140,2140,2140,2140,0
|
||
|
|
20230824,113400,12335580,2140,2140,2140,2140,6
|
||
|
|
20230824,113300,12322740,2140,2140,2140,2140,0
|
||
|
|
20230824,113200,12322740,2140,2140,2140,2140,0
|
||
|
|
20230824,113100,12322740,2140,2140,2140,2140,0
|
||
|
|
20230824,113000,12322740,2140,2140,2140,2140,0
|
||
|
|
20230824,112900,12322740,2140,2140,2140,2140,0
|
||
|
|
20230824,112800,12322740,2140,2140,2140,2140,0
|
||
|
|
20230824,112700,12322740,2140,2140,2140,2140,81
|
||
|
|
20230824,112600,12149400,2140,2140,2140,2140,0
|
||
|
|
20230824,112500,12149400,2140,2140,2140,2140,0
|
||
|
|
20230824,112400,12149400,2140,2140,2140,2140,0
|
||
|
|
20230824,112300,12149400,2140,2140,2140,2140,0
|
||
|
|
20230824,112200,12149400,2140,2140,2140,2140,0
|
||
|
|
20230824,112100,12149400,2140,2140,2140,2140,0
|
||
|
|
20230824,112000,12149400,2140,2140,2140,2140,0
|
||
|
|
20230824,111900,12149400,2140,2140,2140,2140,0
|
||
|
|
20230824,111800,12149400,2140,2140,2140,2140,0
|
||
|
|
20230824,111700,12149400,2140,2140,2140,2140,5
|
||
|
|
20230824,111600,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,111500,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,111400,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,111300,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,111200,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,111100,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,111000,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,110900,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,110800,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,110700,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,110600,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,110500,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,110400,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,110300,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,110200,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,110100,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,110000,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,105900,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,105800,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,105700,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,105600,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,105500,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,105400,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,105300,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,105200,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,105100,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,105000,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,104900,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,104800,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,104700,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,104600,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,104500,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,104400,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,104300,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,104200,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,104100,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,104000,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,103900,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,103800,12138700,2140,2140,2140,2140,0
|
||
|
|
20230824,103700,12138700,2140,2140,2140,2140,460
|
||
|
|
20230824,103600,11154300,2140,2140,2140,2140,0
|
||
|
|
20230824,103500,11154300,2140,2140,2140,2140,0
|
||
|
|
20230824,103400,11154300,2140,2140,2140,2140,0
|
||
|
|
20230824,103300,11154300,2140,2140,2140,2140,0
|
||
|
|
20230824,103200,11154300,2140,2140,2140,2140,0
|
||
|
|
20230824,103100,11154300,2140,2140,2140,2140,0
|
||
|
|
20230824,103000,11154300,2140,2140,2140,2140,2
|
||
|
|
20230824,102900,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,102800,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,102700,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,102600,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,102500,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,102400,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,102300,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,102200,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,102100,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,102000,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,101900,11150020,2140,2140,2140,2140,0
|
||
|
|
20230824,101800,11150020,2140,2140,2140,2140,55
|
||
|
|
20230824,101700,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,101600,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,101500,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,101400,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,101300,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,101200,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,101100,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,101000,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,100900,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,100800,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,100700,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,100600,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,100500,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,100400,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,100300,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,100200,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,100100,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,100000,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,095900,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,095800,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,095700,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,095600,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,095500,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,095400,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,095300,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,095200,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,095100,11032320,2140,2140,2140,2140,0
|
||
|
|
20230824,095000,11032320,2140,2140,2140,2140,1
|
||
|
|
20230824,094900,11030180,2140,2140,2140,2140,0
|
||
|
|
20230824,094800,11030180,2140,2140,2140,2140,0
|
||
|
|
20230824,094700,11030180,2140,2120,2140,2120,822
|
||
|
|
20230824,094600,9287520,2130,2130,2130,2130,0
|
||
|
|
20230824,094500,9287520,2130,2130,2130,2130,8
|
||
|
|
20230824,094400,9270480,2140,2140,2140,2140,0
|
||
|
|
20230824,094300,9270480,2140,2140,2140,2140,0
|
||
|
|
20230824,094200,9270480,2140,2140,2140,2140,0
|
||
|
|
20230824,094100,9270480,2140,2140,2140,2140,0
|
||
|
|
20230824,094000,9270480,2140,2140,2140,2140,0
|
||
|
|
20230824,093900,9270480,2140,2140,2140,2140,0
|
||
|
|
20230824,093800,9270480,2140,2140,2140,2140,55
|
||
|
|
20230824,093700,9152780,2135,2135,2135,2135,0
|
||
|
|
20230824,093600,9152780,2135,2135,2135,2135,0
|
||
|
|
20230824,093500,9152780,2135,2135,2135,2135,0
|
||
|
|
20230824,093400,9152780,2135,2135,2135,2135,0
|
||
|
|
20230824,093300,9152780,2135,2135,2135,2135,0
|
||
|
|
20230824,093200,9152780,2135,2135,2135,2135,0
|
||
|
|
20230824,093100,9152780,2135,2135,2135,2135,0
|
||
|
|
20230824,093000,9152780,2135,2130,2135,2130,713
|
||
|
|
20230824,092900,7632035,2140,2140,2140,2140,0
|
||
|
|
20230824,092800,7632035,2140,2140,2140,2140,0
|
||
|
|
20230824,092700,7632035,2140,2140,2140,2140,0
|
||
|
|
20230824,092600,7632035,2140,2140,2140,2140,0
|
||
|
|
20230824,092500,7632035,2140,2140,2140,2140,0
|
||
|
|
20230824,092400,7632035,2140,2140,2140,2140,0
|
||
|
|
20230824,092300,7632035,2140,2140,2140,2140,0
|
||
|
|
20230824,092200,7632035,2140,2140,2140,2140,0
|
||
|
|
20230824,092100,7632035,2140,2140,2140,2140,0
|
||
|
|
20230824,092000,7632035,2140,2140,2140,2140,1
|
||
|
|
20230824,091900,7629895,2120,2130,2130,2120,1077
|
||
|
|
20230824,091800,5343695,2130,2130,2130,2130,250
|
||
|
|
20230824,091700,4811195,2140,2140,2140,2140,0
|
||
|
|
20230824,091600,4811195,2140,2140,2140,2140,0
|
||
|
|
20230824,091500,4811195,2140,2140,2140,2140,0
|
||
|
|
20230824,091400,4811195,2140,2140,2140,2140,0
|
||
|
|
20230824,091300,4811195,2140,2140,2140,2140,0
|
||
|
|
20230824,091200,4811195,2140,2140,2140,2140,0
|
||
|
|
20230824,091100,4811195,2140,2140,2140,2140,10
|
||
|
|
20230824,091000,4789795,2140,2140,2140,2140,707
|
||
|
|
20230824,090900,3276815,2150,2150,2150,2150,0
|
||
|
|
20230824,090800,3276815,2150,2150,2150,2150,0
|
||
|
|
20230824,090700,3276815,2150,2150,2150,2150,0
|
||
|
|
20230824,090600,3276815,2150,2150,2150,2150,100
|
||
|
|
20230824,090500,3061815,2155,2155,2155,2155,100
|
||
|
|
20230824,090400,2846315,2155,2155,2155,2155,50
|
||
|
|
20230824,090300,2738565,2155,2140,2155,2140,1200
|
||
|
|
20230824,090200,160500,2140,2140,2140,2140,0
|
||
|
|
20230824,090100,160500,2140,2140,2140,2140,66
|
||
|
|
20230824,090000,19260,2140,2140,2140,2140,9
|