614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230906,191100,269409165,2845,2845,2845,2845,1223
|
||
|
|
20230906,191000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,190900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,190800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,190700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,190600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,190500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,190400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,190300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,190200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,190100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,190000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,185900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,185800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,185700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,185600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,185500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,185400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,185300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,185200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,185100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,185000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,184900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,184800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,184700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,184600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,184500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,184400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,184300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,184200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,184100,269409165,2845,2845,2845,2845,1223
|
||
|
|
20230906,184000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,183900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,183800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,183700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,183600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,183500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,183400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,183300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,183200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,183100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,183000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,182900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,182800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,182700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,182600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,182500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,182400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,182300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,182200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,182100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,182000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,181900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,181800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,181700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,181600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,181500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,181400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,181300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,181200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,181100,269409165,2845,2845,2845,2845,1223
|
||
|
|
20230906,181000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,180900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,180800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,180700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,180600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,180500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,180400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,180300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,180200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,180100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,180000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,175900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,175800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,175700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,175600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,175500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,175400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,175300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,175200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,175100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,175000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,174900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,174800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,174700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,174600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,174500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,174400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,174300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,174200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,174100,269409165,2845,2845,2845,2845,1223
|
||
|
|
20230906,174000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,173900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,173800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,173700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,173600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,173500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,173400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,173300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,173200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,173100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,173000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,172900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,172800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,172700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,172600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,172500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,172400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,172300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,172200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,172100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,172000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,171900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,171800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,171700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,171600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,171500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,171400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,171300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,171200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,171100,269409165,2845,2845,2845,2845,1223
|
||
|
|
20230906,171000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,170900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,170800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,170700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,170600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,170500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,170400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,170300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,170200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,170100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,170000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,165900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,165800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,165700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,165600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,165500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,165400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,165300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,165200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,165100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,165000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,164900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,164800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,164700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,164600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,164500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,164400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,164300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,164200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,164100,269409165,2845,2845,2845,2845,1223
|
||
|
|
20230906,164000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,163900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,163800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,163700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,163600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,163500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,163400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,163300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,163200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,163100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,163000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,162900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,162800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,162700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,162600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,162500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,162400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,162300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,162200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,162100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,162000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,161900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,161800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,161700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,161600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,161500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,161400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,161300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,161200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,161100,269409165,2845,2845,2845,2845,1223
|
||
|
|
20230906,161000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,160900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,160800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,160700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,160600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,160500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,160400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,160300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,160200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,160100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,160000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,155900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,155800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,155700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,155600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,155500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,155400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,155300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,155200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,155100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,155000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,154900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,154800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,154700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,154600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,154500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,154400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,154300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,154200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,154100,269409165,2845,2845,2845,2845,1223
|
||
|
|
20230906,154000,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,153900,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,153800,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,153700,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,153600,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,153500,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,153400,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,153300,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,153200,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,153100,269409165,2845,2845,2845,2845,0
|
||
|
|
20230906,153000,269409165,2845,2845,2845,2845,1223
|
||
|
|
20230906,152900,265929730,2840,2840,2840,2840,0
|
||
|
|
20230906,152800,265929730,2840,2840,2840,2840,0
|
||
|
|
20230906,152700,265929730,2840,2840,2840,2840,0
|
||
|
|
20230906,152600,265929730,2840,2840,2840,2840,0
|
||
|
|
20230906,152500,265929730,2840,2840,2840,2840,0
|
||
|
|
20230906,152400,265929730,2840,2840,2840,2840,0
|
||
|
|
20230906,152300,265929730,2840,2840,2840,2840,0
|
||
|
|
20230906,152200,265929730,2840,2840,2840,2840,0
|
||
|
|
20230906,152100,265929730,2840,2840,2840,2840,0
|
||
|
|
20230906,152000,265929730,2840,2840,2840,2840,0
|
||
|
|
20230906,151900,265929730,2840,2825,2840,2825,468
|
||
|
|
20230906,151800,264605785,2830,2825,2830,2825,25
|
||
|
|
20230906,151700,264535105,2825,2825,2825,2825,383
|
||
|
|
20230906,151600,263453130,2825,2825,2825,2825,0
|
||
|
|
20230906,151500,263453130,2825,2820,2825,2820,30
|
||
|
|
20230906,151400,263368480,2820,2820,2820,2820,188
|
||
|
|
20230906,151300,262838320,2825,2820,2825,2820,374
|
||
|
|
20230906,151200,261782690,2820,2820,2825,2820,3196
|
||
|
|
20230906,151100,252769965,2820,2820,2820,2820,131
|
||
|
|
20230906,151000,252400545,2825,2825,2825,2820,2070
|
||
|
|
20230906,150900,246560600,2825,2825,2825,2825,2
|
||
|
|
20230906,150800,246554950,2825,2825,2825,2825,8
|
||
|
|
20230906,150700,246532350,2825,2825,2825,2825,150
|
||
|
|
20230906,150600,246108600,2830,2825,2830,2825,69
|
||
|
|
20230906,150500,245913670,2825,2825,2825,2825,1841
|
||
|
|
20230906,150400,240712845,2825,2825,2825,2825,0
|
||
|
|
20230906,150300,240712845,2825,2825,2825,2825,0
|
||
|
|
20230906,150200,240712845,2825,2825,2825,2825,0
|
||
|
|
20230906,150100,240712845,2825,2825,2825,2825,0
|
||
|
|
20230906,150000,240712845,2825,2825,2825,2825,0
|
||
|
|
20230906,145900,240712845,2825,2825,2825,2825,20
|
||
|
|
20230906,145800,240656345,2830,2825,2830,2825,125
|
||
|
|
20230906,145700,240303195,2825,2825,2825,2825,0
|
||
|
|
20230906,145600,240303195,2825,2825,2825,2825,2949
|
||
|
|
20230906,145500,231972270,2825,2825,2825,2825,502
|
||
|
|
20230906,145400,230554120,2835,2830,2835,2825,4515
|
||
|
|
20230906,145300,217779070,2835,2835,2835,2835,20
|
||
|
|
20230906,145200,217722370,2830,2830,2830,2830,5
|
||
|
|
20230906,145100,217708220,2830,2835,2835,2830,158
|
||
|
|
20230906,145000,217260385,2840,2840,2840,2840,0
|
||
|
|
20230906,144900,217260385,2840,2840,2840,2840,0
|
||
|
|
20230906,144800,217260385,2840,2840,2840,2840,10
|
||
|
|
20230906,144700,217231985,2835,2835,2835,2835,0
|
||
|
|
20230906,144600,217231985,2835,2835,2835,2835,1
|
||
|
|
20230906,144500,217229150,2835,2835,2835,2835,0
|
||
|
|
20230906,144400,217229150,2835,2835,2835,2835,2000
|
||
|
|
20230906,144300,211559150,2830,2830,2830,2830,0
|
||
|
|
20230906,144200,211559150,2830,2830,2830,2830,10
|
||
|
|
20230906,144100,211530850,2830,2830,2830,2830,9
|
||
|
|
20230906,144000,211505380,2830,2830,2835,2830,256
|
||
|
|
20230906,143900,210780150,2845,2845,2845,2845,0
|
||
|
|
20230906,143800,210780150,2845,2845,2845,2845,0
|
||
|
|
20230906,143700,210780150,2845,2845,2845,2845,0
|
||
|
|
20230906,143600,210780150,2845,2845,2845,2845,0
|
||
|
|
20230906,143500,210780150,2845,2845,2845,2845,0
|
||
|
|
20230906,143400,210780150,2845,2845,2845,2845,0
|
||
|
|
20230906,143300,210780150,2845,2845,2845,2845,0
|
||
|
|
20230906,143200,210780150,2845,2845,2845,2845,0
|
||
|
|
20230906,143100,210780150,2845,2845,2845,2845,0
|
||
|
|
20230906,143000,210780150,2845,2845,2845,2845,0
|
||
|
|
20230906,142900,210780150,2845,2845,2845,2845,100
|
||
|
|
20230906,142800,210495650,2845,2840,2845,2840,2
|
||
|
|
20230906,142700,210489965,2840,2840,2840,2840,0
|
||
|
|
20230906,142600,210489965,2840,2840,2840,2840,352
|
||
|
|
20230906,142500,209490285,2840,2840,2840,2840,0
|
||
|
|
20230906,142400,209490285,2840,2835,2840,2830,1653
|
||
|
|
20230906,142300,204804940,2835,2835,2835,2835,55
|
||
|
|
20230906,142200,204649015,2835,2835,2835,2835,1481
|
||
|
|
20230906,142100,200450380,2835,2835,2840,2835,22
|
||
|
|
20230906,142000,200387910,2835,2835,2835,2835,1
|
||
|
|
20230906,141900,200385075,2835,2840,2840,2835,48
|
||
|
|
20230906,141800,200248760,2840,2840,2840,2840,0
|
||
|
|
20230906,141700,200248760,2840,2840,2840,2840,0
|
||
|
|
20230906,141600,200248760,2840,2840,2840,2840,0
|
||
|
|
20230906,141500,200248760,2840,2840,2840,2840,0
|
||
|
|
20230906,141400,200248760,2840,2840,2840,2840,0
|
||
|
|
20230906,141300,200248760,2840,2840,2840,2840,0
|
||
|
|
20230906,141200,200248760,2840,2840,2840,2840,10
|
||
|
|
20230906,141100,200220360,2845,2845,2845,2845,0
|
||
|
|
20230906,141000,200220360,2845,2845,2845,2845,0
|
||
|
|
20230906,140900,200220360,2845,2845,2845,2845,0
|
||
|
|
20230906,140800,200220360,2845,2845,2845,2845,5
|
||
|
|
20230906,140700,200206135,2845,2845,2845,2845,0
|
||
|
|
20230906,140600,200206135,2845,2845,2845,2845,0
|
||
|
|
20230906,140500,200206135,2845,2845,2845,2845,0
|
||
|
|
20230906,140400,200206135,2845,2845,2845,2845,0
|
||
|
|
20230906,140300,200206135,2845,2845,2845,2845,0
|
||
|
|
20230906,140200,200206135,2845,2845,2845,2845,0
|
||
|
|
20230906,140100,200206135,2845,2845,2845,2845,0
|
||
|
|
20230906,140000,200206135,2845,2845,2845,2845,0
|
||
|
|
20230906,135900,200206135,2845,2845,2845,2845,0
|
||
|
|
20230906,135800,200206135,2845,2845,2845,2845,0
|
||
|
|
20230906,135700,200206135,2845,2840,2845,2840,851
|
||
|
|
20230906,135600,197789290,2840,2840,2840,2840,1
|
||
|
|
20230906,135500,197786450,2835,2835,2835,2835,0
|
||
|
|
20230906,135400,197786450,2835,2835,2835,2835,9
|
||
|
|
20230906,135300,197760935,2840,2840,2840,2840,0
|
||
|
|
20230906,135200,197760935,2840,2840,2840,2840,0
|
||
|
|
20230906,135100,197760935,2840,2840,2840,2840,11
|
||
|
|
20230906,135000,197729695,2840,2840,2840,2840,0
|
||
|
|
20230906,134900,197729695,2840,2840,2840,2840,0
|
||
|
|
20230906,134800,197729695,2840,2835,2840,2835,11
|
||
|
|
20230906,134700,197698485,2840,2840,2840,2840,4
|
||
|
|
20230906,134600,197687125,2835,2835,2835,2835,0
|
||
|
|
20230906,134500,197687125,2835,2835,2835,2835,10
|
||
|
|
20230906,134400,197658775,2840,2840,2840,2840,0
|
||
|
|
20230906,134300,197658775,2840,2845,2845,2840,275
|
||
|
|
20230906,134200,196877525,2840,2840,2840,2840,706
|
||
|
|
20230906,134100,194872485,2840,2840,2840,2840,187
|
||
|
|
20230906,134000,194341405,2840,2840,2840,2840,0
|
||
|
|
20230906,133900,194341405,2840,2845,2845,2840,9
|
||
|
|
20230906,133800,194315805,2845,2845,2845,2845,0
|
||
|
|
20230906,133700,194315805,2845,2845,2845,2845,25
|
||
|
|
20230906,133600,194244680,2840,2840,2840,2840,0
|
||
|
|
20230906,133500,194244680,2840,2840,2840,2840,19
|
||
|
|
20230906,133400,194190720,2840,2840,2840,2840,18
|
||
|
|
20230906,133300,194139600,2840,2845,2845,2840,518
|
||
|
|
20230906,133200,192665980,2840,2840,2840,2840,0
|
||
|
|
20230906,133100,192665980,2840,2840,2840,2840,2
|
||
|
|
20230906,133000,192660300,2840,2840,2840,2840,39
|
||
|
|
20230906,132900,192549540,2840,2840,2840,2840,38
|
||
|
|
20230906,132800,192441620,2840,2840,2840,2840,1038
|
||
|
|
20230906,132700,189493700,2840,2845,2845,2840,12
|
||
|
|
20230906,132600,189459615,2840,2840,2840,2840,0
|
||
|
|
20230906,132500,189459615,2840,2840,2840,2840,2930
|
||
|
|
20230906,132400,181138415,2840,2840,2840,2840,6
|
||
|
|
20230906,132300,181121375,2840,2840,2840,2840,116
|
||
|
|
20230906,132200,180791935,2840,2840,2840,2840,0
|
||
|
|
20230906,132100,180791935,2840,2840,2840,2840,0
|
||
|
|
20230906,132000,180791935,2840,2840,2840,2840,0
|
||
|
|
20230906,131900,180791935,2840,2840,2840,2840,0
|
||
|
|
20230906,131800,180791935,2840,2840,2840,2840,1923
|
||
|
|
20230906,131700,175330615,2845,2845,2845,2845,981
|
||
|
|
20230906,131600,172539670,2845,2845,2845,2845,0
|
||
|
|
20230906,131500,172539670,2845,2845,2845,2845,0
|
||
|
|
20230906,131400,172539670,2845,2845,2845,2845,0
|
||
|
|
20230906,131300,172539670,2845,2845,2845,2845,500
|
||
|
|
20230906,131200,171117170,2845,2845,2845,2845,0
|
||
|
|
20230906,131100,171117170,2845,2845,2845,2845,0
|
||
|
|
20230906,131000,171117170,2845,2845,2845,2845,0
|
||
|
|
20230906,130900,171117170,2845,2845,2845,2845,0
|
||
|
|
20230906,130800,171117170,2845,2845,2845,2845,0
|
||
|
|
20230906,130700,171117170,2845,2845,2845,2845,56
|
||
|
|
20230906,130600,170957850,2850,2850,2850,2850,25
|
||
|
|
20230906,130500,170886600,2845,2845,2845,2845,0
|
||
|
|
20230906,130400,170886600,2845,2845,2845,2845,139
|
||
|
|
20230906,130300,170491145,2845,2845,2845,2845,0
|
||
|
|
20230906,130200,170491145,2845,2845,2845,2845,0
|
||
|
|
20230906,130100,170491145,2845,2845,2845,2845,2026
|
||
|
|
20230906,130000,164727175,2850,2850,2850,2850,4
|
||
|
|
20230906,125900,164715775,2845,2845,2845,2845,500
|
||
|
|
20230906,125800,163293275,2845,2845,2845,2845,0
|
||
|
|
20230906,125700,163293275,2845,2845,2845,2845,0
|
||
|
|
20230906,125600,163293275,2845,2845,2845,2845,0
|
||
|
|
20230906,125500,163293275,2845,2845,2845,2845,0
|
||
|
|
20230906,125400,163293275,2845,2845,2845,2845,2
|
||
|
|
20230906,125300,163287585,2850,2845,2850,2845,24
|
||
|
|
20230906,125200,163219300,2845,2845,2845,2845,42
|
||
|
|
20230906,125100,163099810,2850,2845,2850,2845,603
|
||
|
|
20230906,125000,161384270,2845,2845,2845,2845,550
|
||
|
|
20230906,124900,159819520,2850,2850,2850,2850,0
|
||
|
|
20230906,124800,159819520,2850,2845,2850,2845,59
|
||
|
|
20230906,124700,159651645,2845,2845,2845,2845,230
|
||
|
|
20230906,124600,158997295,2845,2845,2845,2845,1000
|
||
|
|
20230906,124500,156152295,2850,2850,2850,2850,0
|
||
|
|
20230906,124400,156152295,2850,2850,2850,2850,0
|
||
|
|
20230906,124300,156152295,2850,2850,2850,2850,0
|
||
|
|
20230906,124200,156152295,2850,2850,2850,2850,0
|
||
|
|
20230906,124100,156152295,2850,2850,2850,2850,0
|
||
|
|
20230906,124000,156152295,2850,2850,2850,2850,0
|
||
|
|
20230906,123900,156152295,2850,2850,2850,2850,0
|
||
|
|
20230906,123800,156152295,2850,2850,2850,2850,0
|
||
|
|
20230906,123700,156152295,2850,2850,2850,2850,210
|
||
|
|
20230906,123600,155553795,2850,2850,2850,2850,1
|
||
|
|
20230906,123500,155550945,2850,2850,2850,2850,0
|
||
|
|
20230906,123400,155550945,2850,2850,2850,2850,0
|
||
|
|
20230906,123300,155550945,2850,2850,2850,2850,1
|
||
|
|
20230906,123200,155548095,2845,2845,2845,2845,0
|
||
|
|
20230906,123100,155548095,2845,2845,2845,2845,0
|
||
|
|
20230906,123000,155548095,2845,2845,2845,2845,2
|
||
|
|
20230906,122900,155542405,2845,2845,2845,2845,59
|
||
|
|
20230906,122800,155374550,2850,2850,2850,2850,0
|
||
|
|
20230906,122700,155374550,2850,2850,2850,2850,0
|
||
|
|
20230906,122600,155374550,2850,2850,2850,2850,0
|
||
|
|
20230906,122500,155374550,2850,2845,2850,2845,2
|
||
|
|
20230906,122400,155368855,2845,2845,2845,2845,0
|
||
|
|
20230906,122300,155368855,2845,2845,2845,2845,0
|
||
|
|
20230906,122200,155368855,2845,2845,2845,2845,0
|
||
|
|
20230906,122100,155368855,2845,2845,2845,2845,0
|
||
|
|
20230906,122000,155368855,2845,2845,2845,2845,0
|
||
|
|
20230906,121900,155368855,2845,2845,2845,2845,0
|
||
|
|
20230906,121800,155368855,2845,2845,2845,2845,47
|
||
|
|
20230906,121700,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,121600,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,121500,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,121400,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,121300,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,121200,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,121100,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,121000,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,120900,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,120800,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,120700,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,120600,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,120500,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,120400,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,120300,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,120200,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,120100,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,120000,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,115900,155235140,2845,2845,2845,2845,0
|
||
|
|
20230906,115800,155235140,2845,2850,2850,2845,58
|
||
|
|
20230906,115700,155070100,2845,2845,2845,2845,0
|
||
|
|
20230906,115600,155070100,2845,2845,2845,2845,0
|
||
|
|
20230906,115500,155070100,2845,2845,2845,2845,0
|
||
|
|
20230906,115400,155070100,2845,2845,2845,2845,0
|
||
|
|
20230906,115300,155070100,2845,2845,2845,2845,0
|
||
|
|
20230906,115200,155070100,2845,2845,2845,2845,18
|
||
|
|
20230906,115100,155018890,2845,2845,2845,2845,0
|
||
|
|
20230906,115000,155018890,2845,2850,2850,2845,52
|
||
|
|
20230906,114900,154870695,2845,2845,2845,2845,1
|
||
|
|
20230906,114800,154867850,2845,2845,2845,2845,0
|
||
|
|
20230906,114700,154867850,2845,2850,2850,2845,5
|
||
|
|
20230906,114600,154853610,2850,2850,2850,2850,1
|
||
|
|
20230906,114500,154850760,2850,2850,2850,2850,0
|
||
|
|
20230906,114400,154850760,2850,2850,2850,2850,0
|
||
|
|
20230906,114300,154850760,2850,2850,2850,2850,0
|
||
|
|
20230906,114200,154850760,2850,2850,2850,2850,30
|
||
|
|
20230906,114100,154765260,2850,2850,2850,2850,0
|
||
|
|
20230906,114000,154765260,2850,2850,2850,2850,0
|
||
|
|
20230906,113900,154765260,2850,2850,2850,2850,0
|
||
|
|
20230906,113800,154765260,2850,2850,2850,2850,0
|
||
|
|
20230906,113700,154765260,2850,2850,2850,2850,0
|
||
|
|
20230906,113600,154765260,2850,2850,2850,2850,0
|
||
|
|
20230906,113500,154765260,2850,2850,2850,2850,0
|
||
|
|
20230906,113400,154765260,2850,2850,2850,2850,0
|
||
|
|
20230906,113300,154765260,2850,2850,2850,2850,72
|
||
|
|
20230906,113200,154560060,2845,2845,2845,2845,0
|
||
|
|
20230906,113100,154560060,2845,2845,2845,2845,0
|
||
|
|
20230906,113000,154560060,2845,2845,2845,2845,0
|
||
|
|
20230906,112900,154560060,2845,2845,2845,2845,0
|
||
|
|
20230906,112800,154560060,2845,2845,2845,2845,1
|
||
|
|
20230906,112700,154557215,2845,2850,2850,2845,34
|
||
|
|
20230906,112600,154460395,2845,2845,2845,2845,0
|
||
|
|
20230906,112500,154460395,2845,2845,2845,2845,0
|
||
|
|
20230906,112400,154460395,2845,2845,2845,2845,0
|
||
|
|
20230906,112300,154460395,2845,2845,2845,2845,0
|
||
|
|
20230906,112200,154460395,2845,2845,2845,2845,0
|
||
|
|
20230906,112100,154460395,2845,2845,2845,2845,0
|
||
|
|
20230906,112000,154460395,2845,2845,2845,2845,0
|
||
|
|
20230906,111900,154460395,2845,2845,2845,2845,0
|
||
|
|
20230906,111800,154460395,2845,2845,2845,2845,0
|
||
|
|
20230906,111700,154460395,2845,2845,2845,2845,404
|
||
|
|
20230906,111600,153311015,2855,2855,2855,2855,0
|
||
|
|
20230906,111500,153311015,2855,2845,2855,2845,860
|
||
|
|
20230906,111400,150856965,2845,2845,2845,2845,0
|
||
|
|
20230906,111300,150856965,2845,2845,2845,2845,124
|
||
|
|
20230906,111200,150504185,2845,2845,2845,2845,4
|
||
|
|
20230906,111100,150492805,2840,2840,2840,2840,280
|
||
|
|
20230906,111000,149697605,2840,2840,2840,2840,0
|
||
|
|
20230906,110900,149697605,2840,2840,2840,2840,0
|
||
|
|
20230906,110800,149697605,2840,2840,2840,2840,6
|
||
|
|
20230906,110700,149680565,2840,2840,2840,2840,0
|
||
|
|
20230906,110600,149680565,2840,2835,2840,2835,1151
|
||
|
|
20230906,110500,146411730,2835,2835,2835,2835,382
|
||
|
|
20230906,110400,145328760,2835,2835,2835,2835,0
|
||
|
|
20230906,110300,145328760,2835,2835,2835,2835,0
|
||
|
|
20230906,110200,145328760,2835,2835,2835,2835,0
|
||
|
|
20230906,110100,145328760,2835,2835,2835,2835,350
|
||
|
|
20230906,110000,144336510,2835,2840,2840,2835,101
|
||
|
|
20230906,105900,144049675,2845,2845,2845,2845,0
|
||
|
|
20230906,105800,144049675,2845,2845,2845,2845,0
|
||
|
|
20230906,105700,144049675,2845,2845,2845,2845,20
|
||
|
|
20230906,105600,143992775,2850,2850,2850,2850,0
|
||
|
|
20230906,105500,143992775,2850,2850,2850,2850,0
|
||
|
|
20230906,105400,143992775,2850,2850,2850,2850,0
|
||
|
|
20230906,105300,143992775,2850,2850,2850,2850,0
|
||
|
|
20230906,105200,143992775,2850,2840,2850,2835,73
|
||
|
|
20230906,105100,143785050,2850,2850,2850,2850,0
|
||
|
|
20230906,105000,143785050,2850,2835,2850,2835,174
|
||
|
|
20230906,104900,143290455,2835,2840,2840,2835,500
|
||
|
|
20230906,104800,141872920,2840,2840,2840,2840,77
|
||
|
|
20230906,104700,141654240,2840,2840,2840,2840,506
|
||
|
|
20230906,104600,140217200,2840,2845,2845,2840,31
|
||
|
|
20230906,104500,140129010,2845,2845,2845,2840,7
|
||
|
|
20230906,104400,140109100,2845,2845,2845,2845,0
|
||
|
|
20230906,104300,140109100,2845,2845,2845,2845,0
|
||
|
|
20230906,104200,140109100,2845,2845,2845,2845,0
|
||
|
|
20230906,104100,140109100,2845,2835,2845,2835,2626
|
||
|
|
20230906,104000,132644235,2835,2840,2840,2835,3345
|
||
|
|
20230906,103900,123144440,2840,2840,2840,2840,0
|
||
|
|
20230906,103800,123144440,2840,2840,2840,2840,0
|
||
|
|
20230906,103700,123144440,2840,2840,2840,2840,630
|
||
|
|
20230906,103600,121355240,2845,2845,2845,2845,0
|
||
|
|
20230906,103500,121355240,2845,2845,2845,2845,1
|
||
|
|
20230906,103400,121352395,2845,2845,2845,2845,205
|
||
|
|
20230906,103300,120769170,2845,2845,2845,2845,0
|
||
|
|
20230906,103200,120769170,2845,2845,2845,2845,0
|
||
|
|
20230906,103100,120769170,2845,2845,2845,2845,500
|
||
|
|
20230906,103000,119346670,2845,2845,2845,2845,162
|
||
|
|
20230906,102900,118885780,2845,2845,2845,2845,0
|
||
|
|
20230906,102800,118885780,2845,2845,2845,2845,0
|
||
|
|
20230906,102700,118885780,2845,2845,2845,2845,0
|
||
|
|
20230906,102600,118885780,2845,2845,2845,2845,200
|
||
|
|
20230906,102500,118316780,2845,2845,2845,2840,94
|
||
|
|
20230906,102400,118049580,2845,2845,2845,2845,2
|
||
|
|
20230906,102300,118043890,2845,2845,2845,2845,95
|
||
|
|
20230906,102200,117773615,2845,2845,2845,2845,6
|
||
|
|
20230906,102100,117756545,2845,2845,2845,2845,10
|
||
|
|
20230906,102000,117728095,2840,2845,2845,2840,87
|
||
|
|
20230906,101900,117480980,2850,2850,2850,2850,0
|
||
|
|
20230906,101800,117480980,2850,2850,2850,2850,2
|
||
|
|
20230906,101700,117475280,2850,2845,2850,2840,2342
|
||
|
|
20230906,101600,110813670,2850,2850,2850,2850,6
|
||
|
|
20230906,101500,110796570,2850,2850,2850,2850,1704
|
||
|
|
20230906,101400,105940170,2855,2855,2855,2855,0
|
||
|
|
20230906,101300,105940170,2855,2855,2855,2855,3
|
||
|
|
20230906,101200,105931605,2850,2850,2850,2850,0
|
||
|
|
20230906,101100,105931605,2850,2850,2850,2850,0
|
||
|
|
20230906,101000,105931605,2850,2850,2850,2850,1
|
||
|
|
20230906,100900,105928755,2855,2855,2855,2855,0
|
||
|
|
20230906,100800,105928755,2855,2855,2855,2855,35
|
||
|
|
20230906,100700,105828830,2855,2855,2855,2855,1000
|
||
|
|
20230906,100600,102973830,2855,2855,2855,2855,0
|
||
|
|
20230906,100500,102973830,2855,2855,2855,2855,11
|
||
|
|
20230906,100400,102942425,2855,2855,2855,2855,0
|
||
|
|
20230906,100300,102942425,2855,2855,2855,2855,0
|
||
|
|
20230906,100200,102942425,2855,2855,2855,2855,0
|
||
|
|
20230906,100100,102942425,2855,2855,2855,2855,0
|
||
|
|
20230906,100000,102942425,2855,2855,2855,2855,195
|
||
|
|
20230906,095900,102385700,2850,2850,2850,2850,100
|
||
|
|
20230906,095800,102100700,2855,2855,2855,2855,333
|
||
|
|
20230906,095700,101149985,2850,2850,2850,2850,150
|
||
|
|
20230906,095600,100722485,2855,2855,2855,2855,0
|
||
|
|
20230906,095500,100722485,2855,2855,2855,2855,32
|
||
|
|
20230906,095400,100631125,2855,2855,2855,2855,50
|
||
|
|
20230906,095300,100488375,2855,2855,2855,2855,1
|
||
|
|
20230906,095200,100485520,2850,2850,2850,2850,411
|
||
|
|
20230906,095100,99314170,2850,2850,2850,2850,0
|
||
|
|
20230906,095000,99314170,2850,2850,2850,2850,0
|
||
|
|
20230906,094900,99314170,2850,2850,2850,2850,1
|
||
|
|
20230906,094800,99311320,2845,2845,2845,2845,500
|
||
|
|
20230906,094700,97888820,2850,2850,2850,2850,0
|
||
|
|
20230906,094600,97888820,2850,2845,2850,2845,195
|
||
|
|
20230906,094500,97333260,2850,2850,2850,2850,102
|
||
|
|
20230906,094400,97042560,2850,2850,2850,2850,0
|
||
|
|
20230906,094300,97042560,2850,2850,2850,2850,301
|
||
|
|
20230906,094200,96184710,2850,2850,2850,2850,99
|
||
|
|
20230906,094100,95902560,2850,2860,2860,2850,10820
|
||
|
|
20230906,094000,65033515,2860,2860,2860,2860,40
|
||
|
|
20230906,093900,64919115,2860,2875,2875,2860,4191
|
||
|
|
20230906,093800,52921850,2870,2870,2870,2870,0
|
||
|
|
20230906,093700,52921850,2870,2870,2875,2870,2056
|
||
|
|
20230906,093600,47021000,2875,2875,2875,2875,60
|
||
|
|
20230906,093500,46848500,2875,2875,2875,2875,400
|
||
|
|
20230906,093400,45698500,2875,2875,2875,2875,34
|
||
|
|
20230906,093300,45600750,2875,2875,2875,2875,1
|
||
|
|
20230906,093200,45597875,2875,2870,2875,2870,3
|
||
|
|
20230906,093100,45589260,2875,2875,2875,2875,398
|
||
|
|
20230906,093000,44445010,2870,2870,2870,2870,197
|
||
|
|
20230906,092900,43879620,2870,2870,2870,2870,500
|
||
|
|
20230906,092800,42444620,2865,2875,2875,2865,5037
|
||
|
|
20230906,092700,27988055,2875,2875,2875,2875,0
|
||
|
|
20230906,092600,27988055,2875,2875,2875,2875,8
|
||
|
|
20230906,092500,27965055,2875,2875,2875,2875,0
|
||
|
|
20230906,092400,27965055,2875,2875,2875,2875,0
|
||
|
|
20230906,092300,27965055,2875,2880,2880,2875,1535
|
||
|
|
20230906,092200,23548390,2925,2875,2935,2875,1098
|
||
|
|
20230906,092100,20356785,2865,2865,2865,2865,232
|
||
|
|
20230906,092000,19692105,2865,2865,2865,2865,378
|
||
|
|
20230906,091900,18609135,2865,2865,2865,2865,0
|
||
|
|
20230906,091800,18609135,2865,2875,2875,2865,42
|
||
|
|
20230906,091700,18488505,2865,2865,2865,2865,10
|
||
|
|
20230906,091600,18459855,2860,2860,2860,2860,0
|
||
|
|
20230906,091500,18459855,2860,2860,2860,2860,0
|
||
|
|
20230906,091400,18459855,2860,2875,2875,2860,3220
|
||
|
|
20230906,091300,9246235,2875,2875,2875,2875,0
|
||
|
|
20230906,091200,9246235,2875,2875,2875,2875,0
|
||
|
|
20230906,091100,9246235,2875,2875,2875,2875,0
|
||
|
|
20230906,091000,9246235,2875,2875,2875,2875,1
|
||
|
|
20230906,090900,9243360,2870,2870,2870,2870,0
|
||
|
|
20230906,090800,9243360,2870,2870,2870,2870,35
|
||
|
|
20230906,090700,9142910,2870,2870,2870,2870,13
|
||
|
|
20230906,090600,9105600,2870,2870,2870,2870,571
|
||
|
|
20230906,090500,7466830,2870,2870,2870,2870,40
|
||
|
|
20230906,090400,7352030,2870,2865,2870,2860,2007
|
||
|
|
20230906,090300,1611110,2865,2870,2870,2865,370
|
||
|
|
20230906,090200,551055,2875,2875,2875,2875,12
|
||
|
|
20230906,090100,516555,2875,2885,2885,2875,122
|
||
|
|
20230906,090000,165235,2885,2900,2900,2885,57
|