604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230830,190100,70651150,2145,2145,2145,2145,3471
|
||
|
|
20230830,190000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,185900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,185800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,185700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,185600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,185500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,185400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,185300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,185200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,185100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,185000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,184900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,184800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,184700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,184600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,184500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,184400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,184300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,184200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,184100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,184000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,183900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,183800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,183700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,183600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,183500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,183400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,183300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,183200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,183100,70651150,2145,2145,2145,2145,3471
|
||
|
|
20230830,183000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,182900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,182800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,182700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,182600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,182500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,182400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,182300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,182200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,182100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,182000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,181900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,181800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,181700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,181600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,181500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,181400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,181300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,181200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,181100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,181000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,180900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,180800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,180700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,180600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,180500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,180400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,180300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,180200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,180100,70651150,2145,2145,2145,2145,3471
|
||
|
|
20230830,180000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,175900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,175800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,175700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,175600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,175500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,175400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,175300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,175200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,175100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,175000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,174900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,174800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,174700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,174600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,174500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,174400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,174300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,174200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,174100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,174000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,173900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,173800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,173700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,173600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,173500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,173400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,173300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,173200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,173100,70651150,2145,2145,2145,2145,3471
|
||
|
|
20230830,173000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,172900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,172800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,172700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,172600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,172500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,172400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,172300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,172200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,172100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,172000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,171900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,171800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,171700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,171600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,171500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,171400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,171300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,171200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,171100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,171000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,170900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,170800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,170700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,170600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,170500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,170400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,170300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,170200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,170100,70651150,2145,2145,2145,2145,3471
|
||
|
|
20230830,170000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,165900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,165800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,165700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,165600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,165500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,165400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,165300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,165200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,165100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,165000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,164900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,164800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,164700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,164600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,164500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,164400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,164300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,164200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,164100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,164000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,163900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,163800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,163700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,163600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,163500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,163400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,163300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,163200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,163100,70651150,2145,2145,2145,2145,3471
|
||
|
|
20230830,163000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,162900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,162800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,162700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,162600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,162500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,162400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,162300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,162200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,162100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,162000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,161900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,161800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,161700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,161600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,161500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,161400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,161300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,161200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,161100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,161000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,160900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,160800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,160700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,160600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,160500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,160400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,160300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,160200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,160100,70651150,2145,2145,2145,2145,3471
|
||
|
|
20230830,160000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,155900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,155800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,155700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,155600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,155500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,155400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,155300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,155200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,155100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,155000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,154900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,154800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,154700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,154600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,154500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,154400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,154300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,154200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,154100,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,154000,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,153900,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,153800,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,153700,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,153600,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,153500,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,153400,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,153300,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,153200,70651150,2145,2145,2145,2145,0
|
||
|
|
20230830,153100,70651150,2145,2145,2145,2145,3471
|
||
|
|
20230830,153000,70651150,2145,2145,2145,2145,3471
|
||
|
|
20230830,152900,63205855,2140,2140,2140,2140,0
|
||
|
|
20230830,152800,63205855,2140,2140,2140,2140,0
|
||
|
|
20230830,152700,63205855,2140,2140,2140,2140,0
|
||
|
|
20230830,152600,63205855,2140,2140,2140,2140,0
|
||
|
|
20230830,152500,63205855,2140,2140,2140,2140,0
|
||
|
|
20230830,152400,63205855,2140,2140,2140,2140,0
|
||
|
|
20230830,152300,63205855,2140,2140,2140,2140,0
|
||
|
|
20230830,152200,63205855,2140,2140,2140,2140,0
|
||
|
|
20230830,152100,63205855,2140,2140,2140,2140,0
|
||
|
|
20230830,152000,63205855,2140,2140,2140,2140,0
|
||
|
|
20230830,151900,63205855,2140,2140,2140,2140,1
|
||
|
|
20230830,151800,63203715,2120,2125,2125,2120,1998
|
||
|
|
20230830,151700,58962165,2130,2145,2145,2130,2002
|
||
|
|
20230830,151600,54667905,2145,2145,2145,2145,1
|
||
|
|
20230830,151500,54665760,2120,2120,2120,2120,0
|
||
|
|
20230830,151400,54665760,2120,2120,2120,2120,0
|
||
|
|
20230830,151300,54665760,2120,2120,2120,2120,0
|
||
|
|
20230830,151200,54665760,2120,2120,2120,2120,0
|
||
|
|
20230830,151100,54665760,2120,2120,2120,2120,0
|
||
|
|
20230830,151000,54665760,2120,2125,2125,2120,2112
|
||
|
|
20230830,150900,50187420,2130,2130,2130,2130,3
|
||
|
|
20230830,150800,50181030,2135,2135,2135,2135,2000
|
||
|
|
20230830,150700,45911030,2135,2135,2135,2135,0
|
||
|
|
20230830,150600,45911030,2135,2135,2135,2135,0
|
||
|
|
20230830,150500,45911030,2135,2135,2135,2135,1
|
||
|
|
20230830,150400,45908895,2130,2130,2130,2130,112
|
||
|
|
20230830,150300,45670335,2130,2130,2130,2130,6
|
||
|
|
20230830,150200,45657555,2130,2130,2130,2130,30
|
||
|
|
20230830,150100,45593655,2130,2130,2130,2130,0
|
||
|
|
20230830,150000,45593655,2130,2130,2130,2130,15
|
||
|
|
20230830,145900,45561705,2125,2125,2125,2125,0
|
||
|
|
20230830,145800,45561705,2125,2125,2125,2125,0
|
||
|
|
20230830,145700,45561705,2125,2125,2125,2125,0
|
||
|
|
20230830,145600,45561705,2125,2125,2125,2125,0
|
||
|
|
20230830,145500,45561705,2125,2125,2125,2125,0
|
||
|
|
20230830,145400,45561705,2125,2125,2125,2125,0
|
||
|
|
20230830,145300,45561705,2125,2125,2125,2125,0
|
||
|
|
20230830,145200,45561705,2125,2125,2125,2125,0
|
||
|
|
20230830,145100,45561705,2125,2125,2125,2125,66
|
||
|
|
20230830,145000,45421455,2130,2130,2130,2130,0
|
||
|
|
20230830,144900,45421455,2130,2130,2130,2130,0
|
||
|
|
20230830,144800,45421455,2130,2130,2130,2130,0
|
||
|
|
20230830,144700,45421455,2130,2130,2130,2130,0
|
||
|
|
20230830,144600,45421455,2130,2130,2130,2130,0
|
||
|
|
20230830,144500,45421455,2130,2130,2135,2130,111
|
||
|
|
20230830,144400,45184620,2125,2125,2125,2125,0
|
||
|
|
20230830,144300,45184620,2125,2125,2125,2125,318
|
||
|
|
20230830,144200,44508870,2125,2125,2125,2125,0
|
||
|
|
20230830,144100,44508870,2125,2125,2125,2125,0
|
||
|
|
20230830,144000,44508870,2125,2125,2125,2125,0
|
||
|
|
20230830,143900,44508870,2125,2125,2125,2125,0
|
||
|
|
20230830,143800,44508870,2125,2125,2125,2125,0
|
||
|
|
20230830,143700,44508870,2125,2125,2125,2125,0
|
||
|
|
20230830,143600,44508870,2125,2125,2125,2125,37
|
||
|
|
20230830,143500,44430245,2125,2125,2125,2125,79
|
||
|
|
20230830,143400,44262370,2125,2125,2125,2125,0
|
||
|
|
20230830,143300,44262370,2125,2125,2125,2125,0
|
||
|
|
20230830,143200,44262370,2125,2125,2125,2125,0
|
||
|
|
20230830,143100,44262370,2125,2125,2125,2125,0
|
||
|
|
20230830,143000,44262370,2125,2125,2125,2125,0
|
||
|
|
20230830,142900,44262370,2125,2125,2125,2125,0
|
||
|
|
20230830,142800,44262370,2125,2125,2125,2125,0
|
||
|
|
20230830,142700,44262370,2125,2125,2125,2125,0
|
||
|
|
20230830,142600,44262370,2125,2125,2125,2125,0
|
||
|
|
20230830,142500,44262370,2125,2125,2125,2125,100
|
||
|
|
20230830,142400,44049870,2130,2130,2130,2130,0
|
||
|
|
20230830,142300,44049870,2130,2130,2130,2130,0
|
||
|
|
20230830,142200,44049870,2130,2130,2130,2130,0
|
||
|
|
20230830,142100,44049870,2130,2130,2130,2130,7
|
||
|
|
20230830,142000,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,141900,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,141800,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,141700,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,141600,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,141500,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,141400,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,141300,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,141200,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,141100,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,141000,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,140900,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,140800,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,140700,44034960,2130,2130,2130,2130,0
|
||
|
|
20230830,140600,44034960,2130,2130,2130,2130,106
|
||
|
|
20230830,140500,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,140400,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,140300,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,140200,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,140100,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,140000,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,135900,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,135800,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,135700,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,135600,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,135500,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,135400,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,135300,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,135200,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,135100,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,135000,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,134900,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,134800,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,134700,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,134600,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,134500,43809180,2130,2130,2130,2130,0
|
||
|
|
20230830,134400,43809180,2130,2130,2130,2130,800
|
||
|
|
20230830,134300,42105180,2130,2130,2130,2130,0
|
||
|
|
20230830,134200,42105180,2130,2130,2130,2130,0
|
||
|
|
20230830,134100,42105180,2130,2130,2130,2130,0
|
||
|
|
20230830,134000,42105180,2130,2130,2130,2130,0
|
||
|
|
20230830,133900,42105180,2130,2130,2130,2130,8
|
||
|
|
20230830,133800,42088140,2130,2130,2130,2130,0
|
||
|
|
20230830,133700,42088140,2130,2130,2130,2130,0
|
||
|
|
20230830,133600,42088140,2130,2130,2130,2130,3
|
||
|
|
20230830,133500,42081750,2130,2130,2130,2130,7
|
||
|
|
20230830,133400,42066840,2125,2125,2125,2125,0
|
||
|
|
20230830,133300,42066840,2125,2125,2125,2125,0
|
||
|
|
20230830,133200,42066840,2125,2125,2125,2125,0
|
||
|
|
20230830,133100,42066840,2125,2125,2125,2125,1000
|
||
|
|
20230830,133000,39941840,2120,2130,2130,2120,2637
|
||
|
|
20230830,132900,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,132800,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,132700,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,132600,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,132500,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,132400,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,132300,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,132200,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,132100,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,132000,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,131900,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,131800,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,131700,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,131600,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,131500,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,131400,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,131300,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,131200,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,131100,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,131000,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,130900,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,130800,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,130700,34341425,2135,2135,2135,2135,0
|
||
|
|
20230830,130600,34341425,2135,2135,2135,2135,135
|
||
|
|
20230830,130500,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,130400,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,130300,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,130200,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,130100,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,130000,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,125900,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,125800,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,125700,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,125600,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,125500,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,125400,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,125300,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,125200,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,125100,34053200,2135,2135,2135,2135,0
|
||
|
|
20230830,125000,34053200,2135,2125,2135,2125,110
|
||
|
|
20230830,124900,33819440,2130,2130,2130,2130,0
|
||
|
|
20230830,124800,33819440,2130,2130,2130,2130,1804
|
||
|
|
20230830,124700,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,124600,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,124500,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,124400,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,124300,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,124200,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,124100,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,124000,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,123900,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,123800,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,123700,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,123600,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,123500,29976920,2140,2140,2140,2140,0
|
||
|
|
20230830,123400,29976920,2140,2140,2140,2140,2
|
||
|
|
20230830,123300,29972640,2140,2140,2140,2140,1
|
||
|
|
20230830,123200,29970500,2130,2130,2130,2130,0
|
||
|
|
20230830,123100,29970500,2130,2130,2130,2130,0
|
||
|
|
20230830,123000,29970500,2130,2130,2130,2130,0
|
||
|
|
20230830,122900,29970500,2130,2130,2130,2130,0
|
||
|
|
20230830,122800,29970500,2130,2140,2140,2130,6
|
||
|
|
20230830,122700,29957670,2130,2130,2130,2130,0
|
||
|
|
20230830,122600,29957670,2130,2130,2130,2130,0
|
||
|
|
20230830,122500,29957670,2130,2130,2130,2130,0
|
||
|
|
20230830,122400,29957670,2130,2130,2130,2130,0
|
||
|
|
20230830,122300,29957670,2130,2140,2140,2130,22
|
||
|
|
20230830,122200,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,122100,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,122000,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,121900,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,121800,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,121700,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,121600,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,121500,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,121400,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,121300,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,121200,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,121100,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,121000,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,120900,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,120800,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,120700,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,120600,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,120500,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,120400,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,120300,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,120200,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,120100,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,120000,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,115900,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,115800,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,115700,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,115600,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,115500,29910600,2140,2140,2140,2140,0
|
||
|
|
20230830,115400,29910600,2140,2140,2140,2140,8
|
||
|
|
20230830,115300,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,115200,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,115100,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,115000,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,114900,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,114800,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,114700,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,114600,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,114500,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,114400,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,114300,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,114200,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,114100,29893480,2140,2140,2140,2140,0
|
||
|
|
20230830,114000,29893480,2140,2140,2140,2140,50
|
||
|
|
20230830,113900,29786480,2140,2140,2140,2140,0
|
||
|
|
20230830,113800,29786480,2140,2140,2140,2140,8
|
||
|
|
20230830,113700,29769360,2140,2140,2140,2140,0
|
||
|
|
20230830,113600,29769360,2140,2140,2140,2140,1
|
||
|
|
20230830,113500,29767220,2125,2125,2125,2125,0
|
||
|
|
20230830,113400,29767220,2125,2125,2125,2125,0
|
||
|
|
20230830,113300,29767220,2125,2125,2125,2125,0
|
||
|
|
20230830,113200,29767220,2125,2125,2125,2125,0
|
||
|
|
20230830,113100,29767220,2125,2125,2125,2125,0
|
||
|
|
20230830,113000,29767220,2125,2125,2125,2125,0
|
||
|
|
20230830,112900,29767220,2125,2125,2125,2125,0
|
||
|
|
20230830,112800,29767220,2125,2125,2125,2125,0
|
||
|
|
20230830,112700,29767220,2125,2130,2130,2125,2607
|
||
|
|
20230830,112600,24222495,2130,2130,2130,2130,31
|
||
|
|
20230830,112500,24156465,2145,2145,2145,2145,0
|
||
|
|
20230830,112400,24156465,2145,2145,2145,2145,0
|
||
|
|
20230830,112300,24156465,2145,2145,2145,2145,0
|
||
|
|
20230830,112200,24156465,2145,2145,2145,2145,0
|
||
|
|
20230830,112100,24156465,2145,2145,2145,2145,0
|
||
|
|
20230830,112000,24156465,2145,2145,2145,2145,0
|
||
|
|
20230830,111900,24156465,2145,2145,2145,2145,0
|
||
|
|
20230830,111800,24156465,2145,2145,2145,2145,0
|
||
|
|
20230830,111700,24156465,2145,2145,2145,2145,22
|
||
|
|
20230830,111600,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,111500,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,111400,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,111300,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,111200,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,111100,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,111000,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,110900,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,110800,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,110700,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,110600,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,110500,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,110400,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,110300,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,110200,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,110100,24109275,2145,2145,2145,2145,0
|
||
|
|
20230830,110000,24109275,2145,2145,2145,2145,6
|
||
|
|
20230830,105900,24096405,2145,2145,2145,2145,0
|
||
|
|
20230830,105800,24096405,2145,2145,2145,2145,0
|
||
|
|
20230830,105700,24096405,2145,2145,2145,2145,0
|
||
|
|
20230830,105600,24096405,2145,2145,2145,2145,0
|
||
|
|
20230830,105500,24096405,2145,2145,2145,2145,5
|
||
|
|
20230830,105400,24085680,2145,2145,2145,2145,0
|
||
|
|
20230830,105300,24085680,2145,2145,2145,2145,0
|
||
|
|
20230830,105200,24085680,2145,2145,2145,2145,0
|
||
|
|
20230830,105100,24085680,2145,2145,2145,2145,0
|
||
|
|
20230830,105000,24085680,2145,2145,2145,2145,0
|
||
|
|
20230830,104900,24085680,2145,2140,2145,2140,4
|
||
|
|
20230830,104800,24077115,2135,2135,2135,2135,0
|
||
|
|
20230830,104700,24077115,2135,2135,2135,2135,0
|
||
|
|
20230830,104600,24077115,2135,2135,2135,2135,692
|
||
|
|
20230830,104500,22599695,2140,2140,2140,2140,0
|
||
|
|
20230830,104400,22599695,2140,2140,2140,2140,0
|
||
|
|
20230830,104300,22599695,2140,2140,2140,2140,0
|
||
|
|
20230830,104200,22599695,2140,2140,2140,2140,0
|
||
|
|
20230830,104100,22599695,2140,2140,2140,2140,0
|
||
|
|
20230830,104000,22599695,2140,2140,2140,2140,0
|
||
|
|
20230830,103900,22599695,2140,2140,2140,2130,7758
|
||
|
|
20230830,103800,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,103700,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,103600,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,103500,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,103400,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,103300,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,103200,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,103100,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,103000,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,102900,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,102800,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,102700,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,102600,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,102500,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,102400,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,102300,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,102200,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,102100,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,102000,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,101900,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,101800,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,101700,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,101600,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,101500,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,101400,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,101300,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,101200,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,101100,6040360,2150,2150,2150,2150,0
|
||
|
|
20230830,101000,6040360,2150,2145,2150,2145,2
|
||
|
|
20230830,100900,6036065,2135,2135,2135,2135,0
|
||
|
|
20230830,100800,6036065,2135,2135,2135,2135,0
|
||
|
|
20230830,100700,6036065,2135,2145,2145,2135,342
|
||
|
|
20230830,100600,5303345,2145,2145,2145,2145,0
|
||
|
|
20230830,100500,5303345,2145,2145,2145,2145,0
|
||
|
|
20230830,100400,5303345,2145,2145,2145,2145,0
|
||
|
|
20230830,100300,5303345,2145,2145,2145,2145,0
|
||
|
|
20230830,100200,5303345,2145,2145,2145,2145,0
|
||
|
|
20230830,100100,5303345,2145,2145,2145,2145,5
|
||
|
|
20230830,100000,5292620,2150,2150,2150,2150,0
|
||
|
|
20230830,095900,5292620,2150,2150,2150,2150,0
|
||
|
|
20230830,095800,5292620,2150,2150,2150,2150,0
|
||
|
|
20230830,095700,5292620,2150,2150,2150,2150,20
|
||
|
|
20230830,095600,5249620,2150,2150,2150,2150,0
|
||
|
|
20230830,095500,5249620,2150,2150,2150,2150,0
|
||
|
|
20230830,095400,5249620,2150,2150,2150,2150,0
|
||
|
|
20230830,095300,5249620,2150,2150,2150,2150,0
|
||
|
|
20230830,095200,5249620,2150,2150,2150,2150,0
|
||
|
|
20230830,095100,5249620,2150,2150,2150,2150,0
|
||
|
|
20230830,095000,5249620,2150,2150,2150,2150,1
|
||
|
|
20230830,094900,5247470,2135,2135,2135,2135,52
|
||
|
|
20230830,094800,5136450,2140,2140,2140,2140,0
|
||
|
|
20230830,094700,5136450,2140,2140,2140,2140,0
|
||
|
|
20230830,094600,5136450,2140,2145,2145,2140,357
|
||
|
|
20230830,094500,4370945,2145,2145,2145,2145,52
|
||
|
|
20230830,094400,4259405,2145,2145,2145,2145,1033
|
||
|
|
20230830,094300,2043620,2155,2155,2155,2155,0
|
||
|
|
20230830,094200,2043620,2155,2155,2155,2155,0
|
||
|
|
20230830,094100,2043620,2155,2155,2155,2155,0
|
||
|
|
20230830,094000,2043620,2155,2155,2155,2155,1
|
||
|
|
20230830,093900,2041465,2155,2155,2155,2155,0
|
||
|
|
20230830,093800,2041465,2155,2155,2155,2155,0
|
||
|
|
20230830,093700,2041465,2155,2155,2155,2155,1
|
||
|
|
20230830,093600,2039310,2145,2145,2145,2145,0
|
||
|
|
20230830,093500,2039310,2145,2145,2145,2145,0
|
||
|
|
20230830,093400,2039310,2145,2145,2145,2145,0
|
||
|
|
20230830,093300,2039310,2145,2145,2145,2145,792
|
||
|
|
20230830,093200,340470,2155,2155,2155,2155,0
|
||
|
|
20230830,093100,340470,2155,2155,2155,2155,0
|
||
|
|
20230830,093000,340470,2155,2155,2155,2155,0
|
||
|
|
20230830,092900,340470,2155,2155,2155,2155,0
|
||
|
|
20230830,092800,340470,2155,2155,2155,2155,0
|
||
|
|
20230830,092700,340470,2155,2155,2155,2155,0
|
||
|
|
20230830,092600,340470,2155,2155,2155,2155,10
|
||
|
|
20230830,092500,318920,2155,2165,2165,2155,34
|
||
|
|
20230830,092400,245350,2165,2165,2165,2165,2
|
||
|
|
20230830,092300,241020,2165,2165,2165,2165,0
|
||
|
|
20230830,092200,241020,2165,2165,2165,2165,0
|
||
|
|
20230830,092100,241020,2165,2165,2165,2165,0
|
||
|
|
20230830,092000,241020,2165,2165,2165,2165,0
|
||
|
|
20230830,091900,241020,2165,2165,2165,2165,0
|
||
|
|
20230830,091800,241020,2165,2165,2165,2165,0
|
||
|
|
20230830,091700,241020,2165,2160,2165,2155,61
|
||
|
|
20230830,091600,109250,2185,2185,2185,2185,0
|
||
|
|
20230830,091500,109250,2185,2185,2185,2185,0
|
||
|
|
20230830,091400,109250,2185,2185,2185,2185,0
|
||
|
|
20230830,091300,109250,2185,2185,2185,2185,0
|
||
|
|
20230830,091200,109250,2185,2185,2185,2185,0
|
||
|
|
20230830,091100,109250,2185,2185,2185,2185,0
|
||
|
|
20230830,091000,109250,2185,2185,2185,2185,0
|
||
|
|
20230830,090900,109250,2185,2185,2185,2185,0
|
||
|
|
20230830,090800,109250,2185,2185,2185,2185,0
|
||
|
|
20230830,090700,109250,2185,2185,2185,2185,50
|
||
|
|
20230830,090600,0,2145,2145,2145,2145,0
|
||
|
|
20230830,090500,0,2145,2145,2145,2145,0
|
||
|
|
20230830,090400,0,2145,2145,2145,2145,0
|
||
|
|
20230830,090300,0,2145,2145,2145,2145,0
|
||
|
|
20230830,090200,0,2145,2145,2145,2145,0
|
||
|
|
20230830,090100,0,2145,2145,2145,2145,0
|
||
|
|
20230830,090000,0,2145,2145,2145,2145,0
|