602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230906,185900,215089580,1163,1163,1163,1163,9175
|
||
|
|
20230906,185800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,185700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,185600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,185500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,185400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,185300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,185200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,185100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,185000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,184900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,184800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,184700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,184600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,184500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,184400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,184300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,184200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,184100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,184000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,183900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,183800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,183700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,183600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,183500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,183400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,183300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,183200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,183100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,183000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,182900,215089580,1163,1163,1163,1163,9175
|
||
|
|
20230906,182800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,182700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,182600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,182500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,182400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,182300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,182200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,182100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,182000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,181900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,181800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,181700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,181600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,181500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,181400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,181300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,181200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,181100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,181000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,180900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,180800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,180700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,180600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,180500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,180400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,180300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,180200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,180100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,180000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,175900,215089580,1163,1163,1163,1163,9175
|
||
|
|
20230906,175800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,175700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,175600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,175500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,175400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,175300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,175200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,175100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,175000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,174900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,174800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,174700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,174600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,174500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,174400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,174300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,174200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,174100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,174000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,173900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,173800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,173700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,173600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,173500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,173400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,173300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,173200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,173100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,173000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,172900,215089580,1163,1163,1163,1163,9175
|
||
|
|
20230906,172800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,172700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,172600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,172500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,172400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,172300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,172200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,172100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,172000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,171900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,171800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,171700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,171600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,171500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,171400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,171300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,171200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,171100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,171000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,170900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,170800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,170700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,170600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,170500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,170400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,170300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,170200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,170100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,170000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,165900,215089580,1163,1163,1163,1163,9175
|
||
|
|
20230906,165800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,165700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,165600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,165500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,165400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,165300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,165200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,165100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,165000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,164900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,164800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,164700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,164600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,164500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,164400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,164300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,164200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,164100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,164000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,163900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,163800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,163700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,163600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,163500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,163400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,163300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,163200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,163100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,163000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,162900,215089580,1163,1163,1163,1163,9175
|
||
|
|
20230906,162800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,162700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,162600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,162500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,162400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,162300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,162200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,162100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,162000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,161900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,161800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,161700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,161600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,161500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,161400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,161300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,161200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,161100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,161000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,160900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,160800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,160700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,160600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,160500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,160400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,160300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,160200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,160100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,160000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,155900,215089580,1163,1163,1163,1163,9175
|
||
|
|
20230906,155800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,155700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,155600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,155500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,155400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,155300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,155200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,155100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,155000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,154900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,154800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,154700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,154600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,154500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,154400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,154300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,154200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,154100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,154000,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,153900,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,153800,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,153700,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,153600,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,153500,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,153400,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,153300,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,153200,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,153100,215089580,1163,1163,1163,1163,0
|
||
|
|
20230906,153000,215089580,1163,1163,1163,1163,9175
|
||
|
|
20230906,152900,204419055,1163,1163,1163,1163,0
|
||
|
|
20230906,152800,204419055,1163,1163,1163,1163,0
|
||
|
|
20230906,152700,204419055,1163,1163,1163,1163,0
|
||
|
|
20230906,152600,204419055,1163,1163,1163,1163,0
|
||
|
|
20230906,152500,204419055,1163,1163,1163,1163,0
|
||
|
|
20230906,152400,204419055,1163,1163,1163,1163,0
|
||
|
|
20230906,152300,204419055,1163,1163,1163,1163,0
|
||
|
|
20230906,152200,204419055,1163,1163,1163,1163,0
|
||
|
|
20230906,152100,204419055,1163,1163,1163,1163,0
|
||
|
|
20230906,152000,204419055,1163,1163,1163,1163,0
|
||
|
|
20230906,151900,204419055,1163,1163,1163,1163,11
|
||
|
|
20230906,151800,204406262,1165,1165,1165,1165,426
|
||
|
|
20230906,151700,203909972,1165,1165,1165,1165,0
|
||
|
|
20230906,151600,203909972,1165,1165,1165,1165,3
|
||
|
|
20230906,151500,203906477,1165,1165,1165,1165,0
|
||
|
|
20230906,151400,203906477,1165,1165,1165,1165,1
|
||
|
|
20230906,151300,203905312,1167,1167,1167,1167,0
|
||
|
|
20230906,151200,203905312,1167,1167,1167,1167,0
|
||
|
|
20230906,151100,203905312,1167,1167,1167,1167,0
|
||
|
|
20230906,151000,203905312,1167,1167,1167,1167,0
|
||
|
|
20230906,150900,203905312,1167,1167,1167,1167,0
|
||
|
|
20230906,150800,203905312,1167,1167,1167,1167,0
|
||
|
|
20230906,150700,203905312,1167,1162,1167,1162,4000
|
||
|
|
20230906,150600,199245676,1162,1162,1162,1162,0
|
||
|
|
20230906,150500,199245676,1162,1161,1162,1161,3
|
||
|
|
20230906,150400,199242192,1161,1161,1161,1161,6
|
||
|
|
20230906,150300,199235226,1161,1161,1161,1161,52
|
||
|
|
20230906,150200,199174854,1161,1161,1161,1161,0
|
||
|
|
20230906,150100,199174854,1161,1161,1161,1161,9
|
||
|
|
20230906,150000,199164405,1161,1161,1161,1161,1
|
||
|
|
20230906,145900,199163244,1162,1161,1162,1161,42
|
||
|
|
20230906,145800,199114481,1160,1160,1160,1160,0
|
||
|
|
20230906,145700,199114481,1160,1160,1160,1160,5
|
||
|
|
20230906,145600,199108681,1160,1160,1160,1160,8
|
||
|
|
20230906,145500,199099401,1160,1160,1160,1160,7
|
||
|
|
20230906,145400,199091281,1160,1160,1160,1160,209
|
||
|
|
20230906,145300,198848841,1160,1160,1160,1160,0
|
||
|
|
20230906,145200,198848841,1160,1160,1160,1160,71
|
||
|
|
20230906,145100,198766481,1160,1160,1160,1160,624
|
||
|
|
20230906,145000,198042641,1160,1161,1161,1160,1336
|
||
|
|
20230906,144900,196491583,1161,1161,1161,1161,0
|
||
|
|
20230906,144800,196491583,1161,1161,1161,1161,0
|
||
|
|
20230906,144700,196491583,1161,1161,1161,1161,0
|
||
|
|
20230906,144600,196491583,1161,1161,1161,1161,0
|
||
|
|
20230906,144500,196491583,1161,1161,1161,1161,2
|
||
|
|
20230906,144400,196489261,1161,1161,1161,1161,36
|
||
|
|
20230906,144300,196447465,1161,1161,1161,1161,35
|
||
|
|
20230906,144200,196406830,1161,1162,1162,1161,964
|
||
|
|
20230906,144100,195286679,1162,1162,1162,1162,10
|
||
|
|
20230906,144000,195275059,1162,1162,1162,1162,2
|
||
|
|
20230906,143900,195272735,1162,1162,1162,1162,272
|
||
|
|
20230906,143800,194956671,1163,1163,1163,1163,0
|
||
|
|
20230906,143700,194956671,1163,1163,1163,1163,0
|
||
|
|
20230906,143600,194956671,1163,1163,1163,1163,0
|
||
|
|
20230906,143500,194956671,1163,1163,1163,1163,0
|
||
|
|
20230906,143400,194956671,1163,1163,1163,1163,0
|
||
|
|
20230906,143300,194956671,1163,1163,1163,1163,88
|
||
|
|
20230906,143200,194854327,1163,1163,1163,1163,379
|
||
|
|
20230906,143100,194413550,1163,1163,1163,1163,0
|
||
|
|
20230906,143000,194413550,1163,1163,1163,1163,0
|
||
|
|
20230906,142900,194413550,1163,1163,1163,1163,0
|
||
|
|
20230906,142800,194413550,1163,1163,1163,1163,0
|
||
|
|
20230906,142700,194413550,1163,1163,1163,1163,0
|
||
|
|
20230906,142600,194413550,1163,1163,1163,1163,0
|
||
|
|
20230906,142500,194413550,1163,1163,1163,1163,0
|
||
|
|
20230906,142400,194413550,1163,1163,1163,1163,0
|
||
|
|
20230906,142300,194413550,1163,1163,1163,1163,0
|
||
|
|
20230906,142200,194413550,1163,1163,1163,1163,0
|
||
|
|
20230906,142100,194413550,1163,1163,1163,1163,2
|
||
|
|
20230906,142000,194411224,1163,1163,1163,1163,0
|
||
|
|
20230906,141900,194411224,1163,1163,1163,1163,0
|
||
|
|
20230906,141800,194411224,1163,1163,1163,1163,0
|
||
|
|
20230906,141700,194411224,1163,1163,1163,1163,0
|
||
|
|
20230906,141600,194411224,1163,1163,1163,1163,300
|
||
|
|
20230906,141500,194062324,1163,1163,1163,1163,0
|
||
|
|
20230906,141400,194062324,1163,1163,1163,1163,0
|
||
|
|
20230906,141300,194062324,1163,1163,1163,1163,0
|
||
|
|
20230906,141200,194062324,1163,1163,1163,1163,0
|
||
|
|
20230906,141100,194062324,1163,1163,1163,1163,0
|
||
|
|
20230906,141000,194062324,1163,1163,1163,1163,489
|
||
|
|
20230906,140900,193493617,1163,1163,1163,1163,1
|
||
|
|
20230906,140800,193492454,1163,1163,1163,1163,10
|
||
|
|
20230906,140700,193480824,1162,1162,1162,1162,0
|
||
|
|
20230906,140600,193480824,1162,1162,1162,1162,0
|
||
|
|
20230906,140500,193480824,1162,1162,1162,1162,4016
|
||
|
|
20230906,140400,188814232,1161,1161,1161,1161,0
|
||
|
|
20230906,140300,188814232,1161,1161,1161,1161,0
|
||
|
|
20230906,140200,188814232,1161,1161,1161,1161,0
|
||
|
|
20230906,140100,188814232,1161,1161,1161,1161,0
|
||
|
|
20230906,140000,188814232,1161,1161,1161,1161,0
|
||
|
|
20230906,135900,188814232,1161,1161,1161,1161,0
|
||
|
|
20230906,135800,188814232,1161,1161,1161,1161,0
|
||
|
|
20230906,135700,188814232,1161,1161,1161,1161,399
|
||
|
|
20230906,135600,188350993,1161,1161,1161,1161,800
|
||
|
|
20230906,135500,187422193,1160,1160,1160,1160,1928
|
||
|
|
20230906,135400,185185713,1160,1160,1160,1160,0
|
||
|
|
20230906,135300,185185713,1160,1160,1160,1160,0
|
||
|
|
20230906,135200,185185713,1160,1160,1160,1160,0
|
||
|
|
20230906,135100,185185713,1160,1160,1160,1160,144
|
||
|
|
20230906,135000,185018673,1160,1161,1161,1160,3939
|
||
|
|
20230906,134900,180445633,1161,1161,1161,1161,0
|
||
|
|
20230906,134800,180445633,1161,1161,1161,1161,1
|
||
|
|
20230906,134700,180444472,1160,1160,1160,1160,0
|
||
|
|
20230906,134600,180444472,1160,1160,1160,1160,0
|
||
|
|
20230906,134500,180444472,1160,1160,1160,1160,0
|
||
|
|
20230906,134400,180444472,1160,1160,1160,1160,1
|
||
|
|
20230906,134300,180443312,1160,1160,1160,1160,1
|
||
|
|
20230906,134200,180442152,1160,1161,1161,1160,32
|
||
|
|
20230906,134100,180405001,1161,1161,1161,1161,0
|
||
|
|
20230906,134000,180405001,1161,1161,1161,1161,0
|
||
|
|
20230906,133900,180405001,1161,1161,1161,1161,1
|
||
|
|
20230906,133800,180403840,1160,1160,1160,1160,0
|
||
|
|
20230906,133700,180403840,1160,1160,1160,1160,0
|
||
|
|
20230906,133600,180403840,1160,1160,1160,1160,7
|
||
|
|
20230906,133500,180395720,1160,1160,1160,1160,7
|
||
|
|
20230906,133400,180387600,1160,1160,1160,1160,198
|
||
|
|
20230906,133300,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,133200,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,133100,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,133000,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,132900,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,132800,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,132700,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,132600,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,132500,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,132400,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,132300,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,132200,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,132100,180157920,1158,1158,1158,1158,0
|
||
|
|
20230906,132000,180157920,1158,1158,1158,1158,100
|
||
|
|
20230906,131900,180042120,1158,1158,1158,1158,0
|
||
|
|
20230906,131800,180042120,1158,1158,1158,1158,6234
|
||
|
|
20230906,131700,172823148,1158,1158,1158,1158,0
|
||
|
|
20230906,131600,172823148,1158,1159,1159,1158,4000
|
||
|
|
20230906,131500,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,131400,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,131300,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,131200,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,131100,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,131000,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,130900,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,130800,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,130700,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,130600,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,130500,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,130400,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,130300,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,130200,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,130100,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,130000,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,125900,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,125800,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,125700,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,125600,168188694,1159,1159,1159,1159,0
|
||
|
|
20230906,125500,168188694,1159,1159,1159,1159,50
|
||
|
|
20230906,125400,168130744,1159,1159,1159,1159,0
|
||
|
|
20230906,125300,168130744,1159,1159,1159,1159,0
|
||
|
|
20230906,125200,168130744,1159,1159,1159,1159,0
|
||
|
|
20230906,125100,168130744,1159,1159,1159,1159,0
|
||
|
|
20230906,125000,168130744,1159,1160,1160,1159,300
|
||
|
|
20230906,124900,167782886,1160,1160,1160,1160,0
|
||
|
|
20230906,124800,167782886,1160,1160,1160,1160,0
|
||
|
|
20230906,124700,167782886,1160,1160,1160,1160,243
|
||
|
|
20230906,124600,167501006,1160,1160,1160,1160,0
|
||
|
|
20230906,124500,167501006,1160,1160,1160,1160,0
|
||
|
|
20230906,124400,167501006,1160,1160,1160,1160,0
|
||
|
|
20230906,124300,167501006,1160,1160,1160,1160,0
|
||
|
|
20230906,124200,167501006,1160,1160,1160,1160,0
|
||
|
|
20230906,124100,167501006,1160,1160,1160,1160,0
|
||
|
|
20230906,124000,167501006,1160,1160,1160,1160,100
|
||
|
|
20230906,123900,167385006,1164,1164,1164,1164,0
|
||
|
|
20230906,123800,167385006,1164,1164,1164,1164,0
|
||
|
|
20230906,123700,167385006,1164,1164,1164,1164,0
|
||
|
|
20230906,123600,167385006,1164,1164,1164,1164,1
|
||
|
|
20230906,123500,167383842,1163,1163,1163,1163,89
|
||
|
|
20230906,123400,167280335,1164,1164,1164,1164,0
|
||
|
|
20230906,123300,167280335,1164,1164,1164,1164,0
|
||
|
|
20230906,123200,167280335,1164,1164,1164,1164,1
|
||
|
|
20230906,123100,167279171,1163,1163,1163,1163,0
|
||
|
|
20230906,123000,167279171,1163,1163,1163,1163,0
|
||
|
|
20230906,122900,167279171,1163,1163,1163,1163,4
|
||
|
|
20230906,122800,167274519,1164,1163,1164,1163,2057
|
||
|
|
20230906,122700,164882227,1163,1163,1163,1163,0
|
||
|
|
20230906,122600,164882227,1163,1163,1163,1163,0
|
||
|
|
20230906,122500,164882227,1163,1163,1163,1163,1
|
||
|
|
20230906,122400,164881064,1160,1160,1160,1160,0
|
||
|
|
20230906,122300,164881064,1160,1160,1160,1160,0
|
||
|
|
20230906,122200,164881064,1160,1160,1160,1160,0
|
||
|
|
20230906,122100,164881064,1160,1160,1160,1160,0
|
||
|
|
20230906,122000,164881064,1160,1160,1160,1160,0
|
||
|
|
20230906,121900,164881064,1160,1160,1160,1160,0
|
||
|
|
20230906,121800,164881064,1160,1160,1160,1160,0
|
||
|
|
20230906,121700,164881064,1160,1160,1160,1160,0
|
||
|
|
20230906,121600,164881064,1160,1160,1160,1160,0
|
||
|
|
20230906,121500,164881064,1160,1160,1160,1160,0
|
||
|
|
20230906,121400,164881064,1160,1160,1160,1160,500
|
||
|
|
20230906,121300,164301064,1160,1160,1160,1160,0
|
||
|
|
20230906,121200,164301064,1160,1160,1160,1160,0
|
||
|
|
20230906,121100,164301064,1160,1160,1160,1160,0
|
||
|
|
20230906,121000,164301064,1160,1160,1160,1160,0
|
||
|
|
20230906,120900,164301064,1160,1160,1160,1160,0
|
||
|
|
20230906,120800,164301064,1160,1160,1160,1160,0
|
||
|
|
20230906,120700,164301064,1160,1160,1160,1160,1996
|
||
|
|
20230906,120600,161985704,1160,1160,1160,1160,0
|
||
|
|
20230906,120500,161985704,1160,1160,1160,1160,1
|
||
|
|
20230906,120400,161984544,1159,1159,1159,1159,0
|
||
|
|
20230906,120300,161984544,1159,1159,1159,1159,0
|
||
|
|
20230906,120200,161984544,1159,1159,1159,1159,0
|
||
|
|
20230906,120100,161984544,1159,1159,1159,1159,0
|
||
|
|
20230906,120000,161984544,1159,1159,1159,1159,0
|
||
|
|
20230906,115900,161984544,1159,1159,1159,1159,0
|
||
|
|
20230906,115800,161984544,1159,1159,1159,1159,0
|
||
|
|
20230906,115700,161984544,1159,1159,1159,1159,1
|
||
|
|
20230906,115600,161983385,1158,1158,1158,1158,0
|
||
|
|
20230906,115500,161983385,1158,1158,1158,1158,1
|
||
|
|
20230906,115400,161982227,1158,1158,1158,1158,0
|
||
|
|
20230906,115300,161982227,1158,1159,1159,1158,2500
|
||
|
|
20230906,115200,159085228,1159,1159,1159,1159,1
|
||
|
|
20230906,115100,159084069,1160,1160,1160,1160,10
|
||
|
|
20230906,115000,159072469,1160,1160,1160,1160,0
|
||
|
|
20230906,114900,159072469,1160,1160,1160,1160,0
|
||
|
|
20230906,114800,159072469,1160,1160,1160,1160,0
|
||
|
|
20230906,114700,159072469,1160,1161,1161,1160,3013
|
||
|
|
20230906,114600,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,114500,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,114400,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,114300,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,114200,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,114100,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,114000,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,113900,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,113800,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,113700,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,113600,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,113500,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,113400,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,113300,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,113200,155577387,1164,1164,1164,1164,0
|
||
|
|
20230906,113100,155577387,1164,1159,1164,1159,31
|
||
|
|
20230906,113000,155541308,1164,1164,1164,1164,1
|
||
|
|
20230906,112900,155540144,1159,1159,1159,1159,0
|
||
|
|
20230906,112800,155540144,1159,1159,1159,1159,0
|
||
|
|
20230906,112700,155540144,1159,1159,1159,1159,0
|
||
|
|
20230906,112600,155540144,1159,1159,1159,1159,0
|
||
|
|
20230906,112500,155540144,1159,1159,1159,1159,0
|
||
|
|
20230906,112400,155540144,1159,1159,1159,1159,2820
|
||
|
|
20230906,112300,152271764,1159,1159,1159,1159,0
|
||
|
|
20230906,112200,152271764,1159,1159,1159,1159,115
|
||
|
|
20230906,112100,152138479,1159,1159,1159,1159,0
|
||
|
|
20230906,112000,152138479,1159,1159,1159,1159,0
|
||
|
|
20230906,111900,152138479,1159,1159,1159,1159,1030
|
||
|
|
20230906,111800,150944709,1159,1159,1159,1159,3035
|
||
|
|
20230906,111700,147427144,1159,1159,1159,1159,0
|
||
|
|
20230906,111600,147427144,1159,1159,1159,1159,0
|
||
|
|
20230906,111500,147427144,1159,1159,1159,1159,510
|
||
|
|
20230906,111400,146836054,1159,1159,1159,1159,1
|
||
|
|
20230906,111300,146834895,1159,1159,1159,1159,380
|
||
|
|
20230906,111200,146394475,1165,1165,1165,1165,2
|
||
|
|
20230906,111100,146392145,1158,1158,1158,1158,0
|
||
|
|
20230906,111000,146392145,1158,1158,1158,1158,0
|
||
|
|
20230906,110900,146392145,1158,1158,1158,1158,0
|
||
|
|
20230906,110800,146392145,1158,1160,1160,1158,4173
|
||
|
|
20230906,110700,141556664,1169,1169,1169,1169,0
|
||
|
|
20230906,110600,141556664,1169,1165,1169,1165,4551
|
||
|
|
20230906,110500,136247748,1165,1165,1165,1165,2
|
||
|
|
20230906,110400,136245418,1166,1165,1166,1165,861
|
||
|
|
20230906,110300,135241493,1165,1160,1165,1159,1303
|
||
|
|
20230906,110200,133731031,1167,1162,1167,1162,3893
|
||
|
|
20230906,110100,129203873,1160,1160,1160,1160,10
|
||
|
|
20230906,110000,129192273,1158,1159,1159,1158,1060
|
||
|
|
20230906,105900,127964589,1159,1159,1159,1159,26
|
||
|
|
20230906,105800,127934455,1159,1159,1159,1159,10
|
||
|
|
20230906,105700,127922865,1162,1162,1162,1162,0
|
||
|
|
20230906,105600,127922865,1162,1162,1162,1162,0
|
||
|
|
20230906,105500,127922865,1162,1162,1162,1162,0
|
||
|
|
20230906,105400,127922865,1162,1159,1162,1159,115
|
||
|
|
20230906,105300,127789577,1162,1162,1162,1162,1
|
||
|
|
20230906,105200,127788415,1159,1159,1159,1159,0
|
||
|
|
20230906,105100,127788415,1159,1159,1159,1159,2
|
||
|
|
20230906,105000,127786097,1159,1159,1159,1159,0
|
||
|
|
20230906,104900,127786097,1159,1159,1159,1159,0
|
||
|
|
20230906,104800,127786097,1159,1159,1159,1159,0
|
||
|
|
20230906,104700,127786097,1159,1159,1159,1159,0
|
||
|
|
20230906,104600,127786097,1159,1159,1159,1159,0
|
||
|
|
20230906,104500,127786097,1159,1159,1159,1159,0
|
||
|
|
20230906,104400,127786097,1159,1159,1159,1159,43
|
||
|
|
20230906,104300,127736260,1162,1162,1162,1162,0
|
||
|
|
20230906,104200,127736260,1162,1162,1162,1162,0
|
||
|
|
20230906,104100,127736260,1162,1162,1162,1162,0
|
||
|
|
20230906,104000,127736260,1162,1162,1162,1162,1
|
||
|
|
20230906,103900,127735098,1162,1162,1162,1162,0
|
||
|
|
20230906,103800,127735098,1162,1162,1162,1162,0
|
||
|
|
20230906,103700,127735098,1162,1162,1162,1162,0
|
||
|
|
20230906,103600,127735098,1162,1162,1162,1162,0
|
||
|
|
20230906,103500,127735098,1162,1162,1162,1162,1
|
||
|
|
20230906,103400,127733936,1160,1160,1160,1160,0
|
||
|
|
20230906,103300,127733936,1160,1160,1160,1160,1
|
||
|
|
20230906,103200,127732776,1160,1160,1160,1160,0
|
||
|
|
20230906,103100,127732776,1160,1160,1160,1160,0
|
||
|
|
20230906,103000,127732776,1160,1160,1160,1160,0
|
||
|
|
20230906,102900,127732776,1160,1160,1160,1159,538
|
||
|
|
20230906,102800,127108706,1160,1160,1160,1160,0
|
||
|
|
20230906,102700,127108706,1160,1160,1160,1160,0
|
||
|
|
20230906,102600,127108706,1160,1160,1160,1160,0
|
||
|
|
20230906,102500,127108706,1160,1160,1160,1160,0
|
||
|
|
20230906,102400,127108706,1160,1160,1160,1160,322
|
||
|
|
20230906,102300,126735186,1160,1160,1160,1160,13
|
||
|
|
20230906,102200,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,102100,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,102000,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,101900,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,101800,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,101700,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,101600,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,101500,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,101400,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,101300,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,101200,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,101100,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,101000,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,100900,126720106,1160,1160,1160,1160,0
|
||
|
|
20230906,100800,126720106,1160,1161,1161,1160,248
|
||
|
|
20230906,100700,126432317,1161,1162,1162,1161,253
|
||
|
|
20230906,100600,126138332,1162,1162,1162,1162,0
|
||
|
|
20230906,100500,126138332,1162,1162,1162,1162,5
|
||
|
|
20230906,100400,126132522,1162,1162,1162,1162,424
|
||
|
|
20230906,100300,125639834,1162,1162,1162,1162,15
|
||
|
|
20230906,100200,125622404,1162,1162,1162,1162,918
|
||
|
|
20230906,100100,124555688,1161,1161,1161,1161,0
|
||
|
|
20230906,100000,124555688,1161,1161,1161,1161,0
|
||
|
|
20230906,095900,124555688,1161,1161,1161,1161,0
|
||
|
|
20230906,095800,124555688,1161,1161,1161,1161,0
|
||
|
|
20230906,095700,124555688,1161,1161,1161,1161,0
|
||
|
|
20230906,095600,124555688,1161,1161,1161,1161,0
|
||
|
|
20230906,095500,124555688,1161,1164,1164,1161,138
|
||
|
|
20230906,095400,124395059,1166,1165,1166,1164,1341
|
||
|
|
20230906,095300,122832923,1164,1164,1164,1164,1
|
||
|
|
20230906,095200,122831759,1164,1164,1164,1164,171
|
||
|
|
20230906,095100,122632715,1162,1162,1162,1162,8160
|
||
|
|
20230906,095000,113150795,1162,1161,1162,1161,26861
|
||
|
|
20230906,094900,81957412,1161,1161,1161,1161,14414
|
||
|
|
20230906,094800,65222758,1162,1162,1162,1162,0
|
||
|
|
20230906,094700,65222758,1162,1162,1162,1162,0
|
||
|
|
20230906,094600,65222758,1162,1162,1162,1162,1
|
||
|
|
20230906,094500,65221596,1162,1162,1162,1162,8
|
||
|
|
20230906,094400,65212300,1158,1159,1159,1158,3000
|
||
|
|
20230906,094300,61737702,1164,1164,1164,1164,0
|
||
|
|
20230906,094200,61737702,1164,1164,1164,1164,18
|
||
|
|
20230906,094100,61716750,1166,1161,1166,1158,18001
|
||
|
|
20230906,094000,40860313,1166,1163,1166,1160,27001
|
||
|
|
20230906,093900,9521879,1166,1166,1166,1166,0
|
||
|
|
20230906,093800,9521879,1166,1166,1166,1166,0
|
||
|
|
20230906,093700,9521879,1166,1166,1166,1166,2
|
||
|
|
20230906,093600,9519547,1166,1166,1166,1166,10
|
||
|
|
20230906,093500,9507887,1167,1167,1167,1167,1
|
||
|
|
20230906,093400,9506720,1167,1167,1167,1167,141
|
||
|
|
20230906,093300,9342173,1166,1166,1166,1166,100
|
||
|
|
20230906,093200,9225573,1165,1165,1165,1165,0
|
||
|
|
20230906,093100,9225573,1165,1165,1165,1165,301
|
||
|
|
20230906,093000,8874908,1165,1164,1165,1164,1041
|
||
|
|
20230906,092900,7663180,1164,1164,1164,1164,3
|
||
|
|
20230906,092800,7659688,1164,1164,1164,1164,30
|
||
|
|
20230906,092700,7624768,1164,1164,1164,1164,1
|
||
|
|
20230906,092600,7623604,1165,1165,1165,1165,0
|
||
|
|
20230906,092500,7623604,1165,1165,1165,1165,0
|
||
|
|
20230906,092400,7623604,1165,1165,1165,1165,13
|
||
|
|
20230906,092300,7608459,1165,1165,1165,1165,0
|
||
|
|
20230906,092200,7608459,1165,1165,1165,1165,0
|
||
|
|
20230906,092100,7608459,1165,1165,1165,1165,0
|
||
|
|
20230906,092000,7608459,1165,1165,1165,1165,100
|
||
|
|
20230906,091900,7491959,1167,1167,1167,1167,0
|
||
|
|
20230906,091800,7491959,1167,1164,1167,1164,2
|
||
|
|
20230906,091700,7489628,1166,1166,1166,1166,607
|
||
|
|
20230906,091600,6781866,1166,1166,1166,1166,1
|
||
|
|
20230906,091500,6780700,1165,1160,1166,1160,1118
|
||
|
|
20230906,091400,5483564,1166,1165,1166,1165,22
|
||
|
|
20230906,091300,5457927,1165,1165,1165,1165,0
|
||
|
|
20230906,091200,5457927,1165,1165,1165,1165,5
|
||
|
|
20230906,091100,5452102,1166,1160,1166,1160,561
|
||
|
|
20230906,091000,4801336,1164,1164,1164,1164,0
|
||
|
|
20230906,090900,4801336,1164,1164,1164,1164,0
|
||
|
|
20230906,090800,4801336,1164,1161,1164,1161,257
|
||
|
|
20230906,090700,4502938,1160,1160,1160,1160,1
|
||
|
|
20230906,090600,4501778,1160,1160,1160,1160,823
|
||
|
|
20230906,090500,3547098,1161,1161,1161,1161,0
|
||
|
|
20230906,090400,3547098,1161,1161,1161,1161,0
|
||
|
|
20230906,090300,3547098,1161,1161,1161,1161,0
|
||
|
|
20230906,090200,3547098,1161,1161,1161,1161,383
|
||
|
|
20230906,090100,3102435,1161,1161,1161,1161,0
|
||
|
|
20230906,090000,3102435,1161,1165,1165,1161,2665
|