618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230920,191500,295566360,16820,16820,16820,16820,1
|
||
|
|
20230920,191400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,191300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,191200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,191100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,191000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,190900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,190800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,190700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,190600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,190500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,190400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,190300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,190200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,190100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,190000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,185900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,185800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,185700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,185600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,185500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,185400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,185300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,185200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,185100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,185000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,184900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,184800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,184700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,184600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,184500,295566360,16820,16820,16820,16820,1
|
||
|
|
20230920,184400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,184300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,184200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,184100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,184000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,183900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,183800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,183700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,183600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,183500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,183400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,183300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,183200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,183100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,183000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,182900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,182800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,182700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,182600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,182500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,182400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,182300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,182200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,182100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,182000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,181900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,181800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,181700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,181600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,181500,295566360,16820,16820,16820,16820,1
|
||
|
|
20230920,181400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,181300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,181200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,181100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,181000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,180900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,180800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,180700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,180600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,180500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,180400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,180300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,180200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,180100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,180000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,175900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,175800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,175700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,175600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,175500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,175400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,175300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,175200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,175100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,175000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,174900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,174800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,174700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,174600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,174500,295566360,16820,16820,16820,16820,1
|
||
|
|
20230920,174400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,174300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,174200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,174100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,174000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,173900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,173800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,173700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,173600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,173500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,173400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,173300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,173200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,173100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,173000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,172900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,172800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,172700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,172600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,172500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,172400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,172300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,172200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,172100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,172000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,171900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,171800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,171700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,171600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,171500,295566360,16820,16820,16820,16820,1
|
||
|
|
20230920,171400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,171300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,171200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,171100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,171000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,170900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,170800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,170700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,170600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,170500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,170400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,170300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,170200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,170100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,170000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,165900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,165800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,165700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,165600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,165500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,165400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,165300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,165200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,165100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,165000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,164900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,164800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,164700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,164600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,164500,295566360,16820,16820,16820,16820,1
|
||
|
|
20230920,164400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,164300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,164200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,164100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,164000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,163900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,163800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,163700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,163600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,163500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,163400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,163300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,163200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,163100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,163000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,162900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,162800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,162700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,162600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,162500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,162400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,162300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,162200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,162100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,162000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,161900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,161800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,161700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,161600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,161500,295566360,16820,16820,16820,16820,1
|
||
|
|
20230920,161400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,161300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,161200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,161100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,161000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,160900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,160800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,160700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,160600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,160500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,160400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,160300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,160200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,160100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,160000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,155900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,155800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,155700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,155600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,155500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,155400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,155300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,155200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,155100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,155000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,154900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,154800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,154700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,154600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,154500,295566360,16820,16820,16820,16820,1
|
||
|
|
20230920,154400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,154300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,154200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,154100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,154000,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,153900,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,153800,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,153700,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,153600,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,153500,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,153400,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,153300,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,153200,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,153100,295566360,16820,16820,16820,16820,0
|
||
|
|
20230920,153000,295566360,16820,16820,16820,16820,1
|
||
|
|
20230920,152900,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,152800,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,152700,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,152600,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,152500,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,152400,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,152300,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,152200,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,152100,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,152000,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,151900,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,151800,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,151700,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,151600,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,151500,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,151400,295549540,16800,16800,16800,16800,0
|
||
|
|
20230920,151300,295549540,16800,16800,16800,16800,100
|
||
|
|
20230920,151200,293869540,16850,16800,16850,16800,3
|
||
|
|
20230920,151100,293819090,16800,16800,16800,16800,0
|
||
|
|
20230920,151000,293819090,16800,16800,16800,16800,42
|
||
|
|
20230920,150900,293113490,16800,16800,16800,16800,0
|
||
|
|
20230920,150800,293113490,16800,16800,16800,16800,0
|
||
|
|
20230920,150700,293113490,16800,16800,16800,16800,0
|
||
|
|
20230920,150600,293113490,16800,16800,16800,16800,345
|
||
|
|
20230920,150500,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,150400,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,150300,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,150200,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,150100,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,150000,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,145900,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,145800,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,145700,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,145600,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,145500,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,145400,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,145300,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,145200,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,145100,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,145000,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,144900,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,144800,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,144700,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,144600,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,144500,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,144400,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,144300,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,144200,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,144100,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,144000,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,143900,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,143800,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,143700,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,143600,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,143500,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,143400,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,143300,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,143200,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,143100,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,143000,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,142900,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,142800,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,142700,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,142600,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,142500,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,142400,287317490,16800,16800,16800,16800,0
|
||
|
|
20230920,142300,287317490,16800,16800,16800,16800,1713
|
||
|
|
20230920,142200,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,142100,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,142000,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,141900,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,141800,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,141700,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,141600,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,141500,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,141400,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,141300,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,141200,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,141100,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,141000,258539090,16850,16850,16850,16850,0
|
||
|
|
20230920,140900,258539090,16850,16850,16850,16850,1
|
||
|
|
20230920,140800,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,140700,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,140600,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,140500,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,140400,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,140300,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,140200,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,140100,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,140000,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,135900,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,135800,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,135700,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,135600,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,135500,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,135400,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,135300,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,135200,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,135100,258522240,16810,16810,16810,16810,0
|
||
|
|
20230920,135000,258522240,16810,16800,16810,16800,536
|
||
|
|
20230920,134900,249514430,16660,16660,16660,16660,0
|
||
|
|
20230920,134800,249514430,16660,16780,16780,16660,100
|
||
|
|
20230920,134700,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,134600,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,134500,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,134400,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,134300,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,134200,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,134100,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,134000,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,133900,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,133800,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,133700,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,133600,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,133500,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,133400,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,133300,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,133200,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,133100,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,133000,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,132900,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,132800,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,132700,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,132600,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,132500,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,132400,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,132300,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,132200,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,132100,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,132000,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,131900,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,131800,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,131700,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,131600,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,131500,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,131400,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,131300,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,131200,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,131100,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,131000,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,130900,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,130800,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,130700,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,130600,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,130500,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,130400,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,130300,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,130200,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,130100,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,130000,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,125900,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,125800,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,125700,247842670,16800,16800,16800,16800,0
|
||
|
|
20230920,125600,247842670,16800,16800,16800,16800,15
|
||
|
|
20230920,125500,247590670,16810,16800,16810,16800,6
|
||
|
|
20230920,125400,247489860,16810,16810,16810,16810,0
|
||
|
|
20230920,125300,247489860,16810,16810,16810,16810,0
|
||
|
|
20230920,125200,247489860,16810,16810,16810,16810,0
|
||
|
|
20230920,125100,247489860,16810,16810,16810,16810,3
|
||
|
|
20230920,125000,247439430,16800,16790,16800,16790,1380
|
||
|
|
20230920,124900,224255480,16780,16780,16780,16780,100
|
||
|
|
20230920,124800,222577480,16780,16780,16780,16780,0
|
||
|
|
20230920,124700,222577480,16780,16780,16780,16780,0
|
||
|
|
20230920,124600,222577480,16780,16780,16780,16780,0
|
||
|
|
20230920,124500,222577480,16780,16780,16780,16780,0
|
||
|
|
20230920,124400,222577480,16780,16780,16780,16780,100
|
||
|
|
20230920,124300,220899480,16780,16780,16780,16780,0
|
||
|
|
20230920,124200,220899480,16780,16780,16780,16780,10
|
||
|
|
20230920,124100,220731680,16790,16790,16790,16790,0
|
||
|
|
20230920,124000,220731680,16790,16790,16790,16790,0
|
||
|
|
20230920,123900,220731680,16790,16790,16790,16790,200
|
||
|
|
20230920,123800,217373680,16780,16780,16780,16780,0
|
||
|
|
20230920,123700,217373680,16780,16750,16780,16750,672
|
||
|
|
20230920,123600,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,123500,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,123400,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,123300,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,123200,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,123100,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,123000,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,122900,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,122800,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,122700,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,122600,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,122500,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,122400,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,122300,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,122200,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,122100,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,122000,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,121900,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,121800,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,121700,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,121600,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,121500,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,121400,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,121300,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,121200,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,121100,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,121000,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,120900,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,120800,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,120700,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,120600,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,120500,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,120400,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,120300,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,120200,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,120100,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,120000,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,115900,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,115800,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,115700,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,115600,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,115500,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,115400,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,115300,206108680,16750,16750,16750,16750,0
|
||
|
|
20230920,115200,206108680,16750,16750,16750,16750,2099
|
||
|
|
20230920,115100,170950430,16650,16650,16650,16650,0
|
||
|
|
20230920,115000,170950430,16650,16650,16650,16650,0
|
||
|
|
20230920,114900,170950430,16650,16650,16650,16650,0
|
||
|
|
20230920,114800,170950430,16650,16650,16650,16650,0
|
||
|
|
20230920,114700,170950430,16650,16650,16650,16650,0
|
||
|
|
20230920,114600,170950430,16650,16650,16650,16650,0
|
||
|
|
20230920,114500,170950430,16650,16650,16650,16650,1100
|
||
|
|
20230920,114400,152635430,16650,16650,16650,16650,0
|
||
|
|
20230920,114300,152635430,16650,16650,16650,16650,0
|
||
|
|
20230920,114200,152635430,16650,16650,16650,16650,1000
|
||
|
|
20230920,114100,135985430,16650,16650,16650,16650,0
|
||
|
|
20230920,114000,135985430,16650,16700,16700,16650,890
|
||
|
|
20230920,113900,121166580,16700,16700,16700,16700,0
|
||
|
|
20230920,113800,121166580,16700,16700,16700,16700,0
|
||
|
|
20230920,113700,121166580,16700,16700,16700,16700,0
|
||
|
|
20230920,113600,121166580,16700,16700,16700,16700,0
|
||
|
|
20230920,113500,121166580,16700,16700,16700,16700,0
|
||
|
|
20230920,113400,121166580,16700,16700,16700,16700,0
|
||
|
|
20230920,113300,121166580,16700,16700,16700,16700,0
|
||
|
|
20230920,113200,121166580,16700,16700,16700,16700,1000
|
||
|
|
20230920,113100,104466580,16750,16700,16750,16700,24
|
||
|
|
20230920,113000,104065530,16700,16700,16700,16700,0
|
||
|
|
20230920,112900,104065530,16700,16690,16700,16690,480
|
||
|
|
20230920,112800,96050830,16690,16690,16690,16690,1
|
||
|
|
20230920,112700,96034140,16740,16740,16740,16740,0
|
||
|
|
20230920,112600,96034140,16740,16740,16740,16740,1
|
||
|
|
20230920,112500,96017400,16600,16600,16600,16600,0
|
||
|
|
20230920,112400,96017400,16600,16600,16600,16600,0
|
||
|
|
20230920,112300,96017400,16600,16600,16600,16600,1
|
||
|
|
20230920,112200,96000800,16520,16520,16520,16520,0
|
||
|
|
20230920,112100,96000800,16520,16520,16520,16520,0
|
||
|
|
20230920,112000,96000800,16520,16520,16520,16520,1000
|
||
|
|
20230920,111900,79480800,16520,16520,16520,16520,3
|
||
|
|
20230920,111800,79431240,16540,16540,16540,16540,5
|
||
|
|
20230920,111700,79348540,16520,16520,16520,16520,0
|
||
|
|
20230920,111600,79348540,16520,16720,16780,16520,1059
|
||
|
|
20230920,111500,61610950,16610,16610,16610,16610,0
|
||
|
|
20230920,111400,61610950,16610,16610,16610,16610,0
|
||
|
|
20230920,111300,61610950,16610,16610,16610,16610,1
|
||
|
|
20230920,111200,61594340,16750,16710,16750,16710,17
|
||
|
|
20230920,111100,61309780,16610,16610,16610,16610,0
|
||
|
|
20230920,111000,61309780,16610,16610,16610,16610,0
|
||
|
|
20230920,110900,61309780,16610,16610,16610,16610,0
|
||
|
|
20230920,110800,61309780,16610,16610,16610,16610,1
|
||
|
|
20230920,110700,61293170,16500,16500,16500,16500,0
|
||
|
|
20230920,110600,61293170,16500,16500,16500,16500,0
|
||
|
|
20230920,110500,61293170,16500,16500,16500,16500,0
|
||
|
|
20230920,110400,61293170,16500,16500,16500,16500,5
|
||
|
|
20230920,110300,61210670,16500,16500,16500,16500,1
|
||
|
|
20230920,110200,61194170,16480,16480,16480,16480,1
|
||
|
|
20230920,110100,61177690,16800,16590,16800,16590,2500
|
||
|
|
20230920,110000,19311330,16480,16480,16480,16480,0
|
||
|
|
20230920,105900,19311330,16480,16450,16480,16450,2
|
||
|
|
20230920,105800,19278400,16590,16590,16590,16590,0
|
||
|
|
20230920,105700,19278400,16590,16590,16590,16590,0
|
||
|
|
20230920,105600,19278400,16590,16590,16590,16590,0
|
||
|
|
20230920,105500,19278400,16590,16590,16590,16590,0
|
||
|
|
20230920,105400,19278400,16590,16590,16590,16590,0
|
||
|
|
20230920,105300,19278400,16590,16590,16590,16590,0
|
||
|
|
20230920,105200,19278400,16590,16590,16590,16590,0
|
||
|
|
20230920,105100,19278400,16590,16590,16590,16590,0
|
||
|
|
20230920,105000,19278400,16590,16590,16590,16590,0
|
||
|
|
20230920,104900,19278400,16590,16590,16590,16590,1
|
||
|
|
20230920,104800,19261810,16450,16450,16450,16450,0
|
||
|
|
20230920,104700,19261810,16450,16450,16450,16450,0
|
||
|
|
20230920,104600,19261810,16450,16450,16450,16450,0
|
||
|
|
20230920,104500,19261810,16450,16450,16450,16450,0
|
||
|
|
20230920,104400,19261810,16450,16450,16450,16450,0
|
||
|
|
20230920,104300,19261810,16450,16590,16590,16450,2
|
||
|
|
20230920,104200,19228770,16360,16360,16360,16360,0
|
||
|
|
20230920,104100,19228770,16360,16360,16360,16360,0
|
||
|
|
20230920,104000,19228770,16360,16360,16360,16360,0
|
||
|
|
20230920,103900,19228770,16360,16360,16360,16360,0
|
||
|
|
20230920,103800,19228770,16360,16360,16360,16360,0
|
||
|
|
20230920,103700,19228770,16360,16360,16360,16360,0
|
||
|
|
20230920,103600,19228770,16360,16360,16360,16360,0
|
||
|
|
20230920,103500,19228770,16360,16360,16360,16360,0
|
||
|
|
20230920,103400,19228770,16360,16360,16360,16360,0
|
||
|
|
20230920,103300,19228770,16360,16360,16360,16360,0
|
||
|
|
20230920,103200,19228770,16360,16360,16360,16360,1
|
||
|
|
20230920,103100,19212410,16340,16340,16340,16340,0
|
||
|
|
20230920,103000,19212410,16340,16340,16340,16340,0
|
||
|
|
20230920,102900,19212410,16340,16340,16340,16340,0
|
||
|
|
20230920,102800,19212410,16340,16610,16610,16340,4
|
||
|
|
20230920,102700,19146510,16340,16340,16340,16340,0
|
||
|
|
20230920,102600,19146510,16340,16340,16340,16340,0
|
||
|
|
20230920,102500,19146510,16340,16620,16620,16340,204
|
||
|
|
20230920,102400,15757910,16620,16620,16620,16620,0
|
||
|
|
20230920,102300,15757910,16620,16620,16620,16620,0
|
||
|
|
20230920,102200,15757910,16620,16620,16620,16620,0
|
||
|
|
20230920,102100,15757910,16620,16620,16620,16620,87
|
||
|
|
20230920,102000,14311970,16620,16620,16620,16620,800
|
||
|
|
20230920,101900,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,101800,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,101700,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,101600,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,101500,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,101400,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,101300,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,101200,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,101100,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,101000,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,100900,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,100800,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,100700,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,100600,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,100500,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,100400,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,100300,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,100200,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,100100,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,100000,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,095900,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,095800,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,095700,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,095600,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,095500,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,095400,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,095300,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,095200,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,095100,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,095000,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,094900,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,094800,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,094700,1015970,16660,16660,16660,16660,0
|
||
|
|
20230920,094600,1015970,16660,16660,16660,16660,32
|
||
|
|
20230920,094500,482850,16650,16650,16650,16650,28
|
||
|
|
20230920,094400,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,094300,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,094200,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,094100,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,094000,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,093900,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,093800,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,093700,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,093600,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,093500,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,093400,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,093300,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,093200,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,093100,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,093000,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,092900,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,092800,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,092700,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,092600,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,092500,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,092400,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,092300,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,092200,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,092100,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,092000,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,091900,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,091800,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,091700,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,091600,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,091500,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,091400,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,091300,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,091200,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,091100,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,091000,16650,16650,16650,16650,16650,0
|
||
|
|
20230920,090900,16650,16650,16650,16650,16650,1
|
||
|
|
20230920,090800,0,16680,16680,16680,16680,0
|
||
|
|
20230920,090700,0,16680,16680,16680,16680,0
|
||
|
|
20230920,090600,0,16680,16680,16680,16680,0
|
||
|
|
20230920,090500,0,16680,16680,16680,16680,0
|
||
|
|
20230920,090400,0,16680,16680,16680,16680,0
|
||
|
|
20230920,090300,0,16680,16680,16680,16680,0
|
||
|
|
20230920,090200,0,16680,16680,16680,16680,0
|
||
|
|
20230920,090100,0,16680,16680,16680,16680,0
|
||
|
|
20230920,090000,0,16680,16680,16680,16680,0
|