603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230704,190000,432094150,12240,12240,12240,12240,220
|
||
|
|
20230704,185900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,185800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,185700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,185600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,185500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,185400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,185300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,185200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,185100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,185000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,184900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,184800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,184700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,184600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,184500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,184400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,184300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,184200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,184100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,184000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,183900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,183800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,183700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,183600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,183500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,183400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,183300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,183200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,183100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,183000,432094150,12240,12240,12240,12240,220
|
||
|
|
20230704,182900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,182800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,182700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,182600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,182500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,182400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,182300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,182200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,182100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,182000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,181900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,181800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,181700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,181600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,181500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,181400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,181300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,181200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,181100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,181000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,180900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,180800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,180700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,180600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,180500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,180400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,180300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,180200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,180100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,180000,432094150,12240,12240,12240,12240,220
|
||
|
|
20230704,175900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,175800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,175700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,175600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,175500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,175400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,175300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,175200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,175100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,175000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,174900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,174800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,174700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,174600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,174500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,174400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,174300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,174200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,174100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,174000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,173900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,173800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,173700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,173600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,173500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,173400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,173300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,173200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,173100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,173000,432094150,12240,12240,12240,12240,220
|
||
|
|
20230704,172900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,172800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,172700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,172600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,172500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,172400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,172300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,172200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,172100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,172000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,171900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,171800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,171700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,171600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,171500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,171400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,171300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,171200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,171100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,171000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,170900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,170800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,170700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,170600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,170500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,170400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,170300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,170200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,170100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,170000,432094150,12240,12240,12240,12240,220
|
||
|
|
20230704,165900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,165800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,165700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,165600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,165500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,165400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,165300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,165200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,165100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,165000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,164900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,164800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,164700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,164600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,164500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,164400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,164300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,164200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,164100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,164000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,163900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,163800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,163700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,163600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,163500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,163400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,163300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,163200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,163100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,163000,432094150,12240,12240,12240,12240,220
|
||
|
|
20230704,162900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,162800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,162700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,162600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,162500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,162400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,162300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,162200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,162100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,162000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,161900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,161800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,161700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,161600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,161500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,161400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,161300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,161200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,161100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,161000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,160900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,160800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,160700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,160600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,160500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,160400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,160300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,160200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,160100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,160000,432094150,12240,12240,12240,12240,220
|
||
|
|
20230704,155900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,155800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,155700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,155600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,155500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,155400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,155300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,155200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,155100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,155000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,154900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,154800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,154700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,154600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,154500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,154400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,154300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,154200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,154100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,154000,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,153900,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,153800,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,153700,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,153600,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,153500,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,153400,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,153300,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,153200,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,153100,432094150,12240,12240,12240,12240,0
|
||
|
|
20230704,153000,432094150,12240,12240,12240,12240,440
|
||
|
|
20230704,152900,429401350,12300,12300,12300,12300,0
|
||
|
|
20230704,152800,429401350,12300,12300,12300,12300,0
|
||
|
|
20230704,152700,429401350,12300,12300,12300,12300,0
|
||
|
|
20230704,152600,429401350,12300,12300,12300,12300,0
|
||
|
|
20230704,152500,429401350,12300,12300,12300,12300,0
|
||
|
|
20230704,152400,429401350,12300,12300,12300,12300,0
|
||
|
|
20230704,152300,429401350,12300,12300,12300,12300,0
|
||
|
|
20230704,152200,429401350,12300,12300,12300,12300,0
|
||
|
|
20230704,152100,429401350,12300,12300,12300,12300,0
|
||
|
|
20230704,152000,429401350,12300,12300,12300,12300,0
|
||
|
|
20230704,151900,429401350,12300,12300,12300,12300,331
|
||
|
|
20230704,151800,425330050,12300,12310,12310,12300,110
|
||
|
|
20230704,151700,423976950,12290,12290,12290,12290,84
|
||
|
|
20230704,151600,422944590,12250,12250,12250,12250,0
|
||
|
|
20230704,151500,422944590,12250,12250,12250,12240,40
|
||
|
|
20230704,151400,422454690,12250,12280,12280,12250,68
|
||
|
|
20230704,151300,421621160,12280,12280,12280,12280,21
|
||
|
|
20230704,151200,421363280,12290,12290,12290,12290,16
|
||
|
|
20230704,151100,421166640,12290,12290,12290,12290,0
|
||
|
|
20230704,151000,421166640,12290,12290,12290,12290,1
|
||
|
|
20230704,150900,421154350,12300,12300,12300,12300,1
|
||
|
|
20230704,150800,421142050,12300,12300,12300,12300,20
|
||
|
|
20230704,150700,420896050,12300,12300,12300,12300,0
|
||
|
|
20230704,150600,420896050,12300,12300,12300,12300,920
|
||
|
|
20230704,150500,409580050,12300,12290,12300,12290,595
|
||
|
|
20230704,150400,402264500,12260,12260,12260,12260,0
|
||
|
|
20230704,150300,402264500,12260,12260,12260,12260,0
|
||
|
|
20230704,150200,402264500,12260,12260,12260,12260,2
|
||
|
|
20230704,150100,402239980,12290,12290,12290,12290,0
|
||
|
|
20230704,150000,402239980,12290,12290,12290,12290,1
|
||
|
|
20230704,145900,402227690,12290,12290,12290,12290,3
|
||
|
|
20230704,145800,402190820,12290,12290,12290,12290,0
|
||
|
|
20230704,145700,402190820,12290,12290,12290,12290,0
|
||
|
|
20230704,145600,402190820,12290,12290,12290,12290,0
|
||
|
|
20230704,145500,402190820,12290,12290,12290,12290,0
|
||
|
|
20230704,145400,402190820,12290,12290,12290,12290,0
|
||
|
|
20230704,145300,402190820,12290,12290,12290,12290,1
|
||
|
|
20230704,145200,402178530,12260,12260,12260,12260,0
|
||
|
|
20230704,145100,402178530,12260,12270,12270,12260,926
|
||
|
|
20230704,145000,390824980,12290,12290,12290,12290,6
|
||
|
|
20230704,144900,390751240,12250,12250,12250,12250,0
|
||
|
|
20230704,144800,390751240,12250,12250,12250,12250,0
|
||
|
|
20230704,144700,390751240,12250,12250,12250,12250,0
|
||
|
|
20230704,144600,390751240,12250,12250,12250,12250,0
|
||
|
|
20230704,144500,390751240,12250,12250,12250,12250,205
|
||
|
|
20230704,144400,388239990,12250,12250,12250,12250,2000
|
||
|
|
20230704,144300,363739990,12250,12250,12250,12250,0
|
||
|
|
20230704,144200,363739990,12250,12260,12290,12250,2337
|
||
|
|
20230704,144100,335106610,12260,12280,12280,12260,708
|
||
|
|
20230704,144000,326421930,12290,12300,12300,12290,1432
|
||
|
|
20230704,143900,308822480,12300,12300,12300,12300,0
|
||
|
|
20230704,143800,308822480,12300,12300,12300,12300,0
|
||
|
|
20230704,143700,308822480,12300,12300,12300,12300,0
|
||
|
|
20230704,143600,308822480,12300,12300,12300,12300,0
|
||
|
|
20230704,143500,308822480,12300,12300,12300,12300,0
|
||
|
|
20230704,143400,308822480,12300,12300,12300,12300,0
|
||
|
|
20230704,143300,308822480,12300,12310,12310,12300,46
|
||
|
|
20230704,143200,308256280,12310,12310,12310,12310,0
|
||
|
|
20230704,143100,308256280,12310,12310,12310,12310,0
|
||
|
|
20230704,143000,308256280,12310,12310,12310,12310,0
|
||
|
|
20230704,142900,308256280,12310,12300,12310,12300,105
|
||
|
|
20230704,142800,306964730,12310,12310,12310,12310,29
|
||
|
|
20230704,142700,306607740,12310,12310,12310,12310,0
|
||
|
|
20230704,142600,306607740,12310,12310,12310,12310,0
|
||
|
|
20230704,142500,306607740,12310,12310,12310,12310,0
|
||
|
|
20230704,142400,306607740,12310,12310,12310,12310,0
|
||
|
|
20230704,142300,306607740,12310,12310,12310,12310,176
|
||
|
|
20230704,142200,304441180,12310,12310,12310,12310,0
|
||
|
|
20230704,142100,304441180,12310,12310,12310,12310,0
|
||
|
|
20230704,142000,304441180,12310,12310,12310,12310,5
|
||
|
|
20230704,141900,304379630,12310,12310,12310,12310,51
|
||
|
|
20230704,141800,303751820,12310,12300,12310,12300,7
|
||
|
|
20230704,141700,303665710,12290,12290,12290,12290,0
|
||
|
|
20230704,141600,303665710,12290,12290,12290,12290,0
|
||
|
|
20230704,141500,303665710,12290,12290,12290,12290,0
|
||
|
|
20230704,141400,303665710,12290,12290,12290,12290,0
|
||
|
|
20230704,141300,303665710,12290,12290,12290,12290,0
|
||
|
|
20230704,141200,303665710,12290,12290,12290,12290,0
|
||
|
|
20230704,141100,303665710,12290,12290,12290,12290,0
|
||
|
|
20230704,141000,303665710,12290,12290,12290,12290,4
|
||
|
|
20230704,140900,303616550,12300,12300,12300,12300,305
|
||
|
|
20230704,140800,299865050,12300,12300,12300,12300,0
|
||
|
|
20230704,140700,299865050,12300,12300,12300,12300,0
|
||
|
|
20230704,140600,299865050,12300,12300,12300,12300,0
|
||
|
|
20230704,140500,299865050,12300,12300,12300,12300,0
|
||
|
|
20230704,140400,299865050,12300,12300,12300,12300,1
|
||
|
|
20230704,140300,299852750,12290,12290,12290,12290,78
|
||
|
|
20230704,140200,298894130,12290,12290,12290,12290,0
|
||
|
|
20230704,140100,298894130,12290,12290,12290,12290,0
|
||
|
|
20230704,140000,298894130,12290,12290,12290,12290,4
|
||
|
|
20230704,135900,298844970,12300,12300,12300,12300,0
|
||
|
|
20230704,135800,298844970,12300,12300,12300,12300,11
|
||
|
|
20230704,135700,298709670,12300,12300,12300,12300,0
|
||
|
|
20230704,135600,298709670,12300,12300,12300,12300,0
|
||
|
|
20230704,135500,298709670,12300,12300,12300,12300,0
|
||
|
|
20230704,135400,298709670,12300,12300,12300,12300,0
|
||
|
|
20230704,135300,298709670,12300,12300,12300,12300,0
|
||
|
|
20230704,135200,298709670,12300,12300,12300,12300,0
|
||
|
|
20230704,135100,298709670,12300,12300,12300,12300,0
|
||
|
|
20230704,135000,298709670,12300,12300,12300,12300,0
|
||
|
|
20230704,134900,298709670,12300,12300,12300,12300,0
|
||
|
|
20230704,134800,298709670,12300,12300,12300,12300,200
|
||
|
|
20230704,134700,296249670,12300,12300,12300,12300,0
|
||
|
|
20230704,134600,296249670,12300,12300,12300,12300,0
|
||
|
|
20230704,134500,296249670,12300,12300,12300,12300,0
|
||
|
|
20230704,134400,296249670,12300,12300,12300,12300,0
|
||
|
|
20230704,134300,296249670,12300,12300,12300,12300,0
|
||
|
|
20230704,134200,296249670,12300,12300,12300,12300,0
|
||
|
|
20230704,134100,296249670,12300,12300,12300,12300,0
|
||
|
|
20230704,134000,296249670,12300,12300,12300,12300,4
|
||
|
|
20230704,133900,296200470,12310,12310,12310,12310,67
|
||
|
|
20230704,133800,295375700,12310,12310,12310,12310,22
|
||
|
|
20230704,133700,295104880,12310,12310,12310,12310,100
|
||
|
|
20230704,133600,293873880,12310,12310,12310,12310,0
|
||
|
|
20230704,133500,293873880,12310,12310,12310,12310,0
|
||
|
|
20230704,133400,293873880,12310,12310,12310,12310,0
|
||
|
|
20230704,133300,293873880,12310,12310,12310,12310,0
|
||
|
|
20230704,133200,293873880,12310,12310,12310,12310,0
|
||
|
|
20230704,133100,293873880,12310,12310,12310,12310,0
|
||
|
|
20230704,133000,293873880,12310,12310,12310,12310,4
|
||
|
|
20230704,132900,293824640,12320,12320,12320,12320,0
|
||
|
|
20230704,132800,293824640,12320,12320,12320,12320,0
|
||
|
|
20230704,132700,293824640,12320,12320,12320,12320,0
|
||
|
|
20230704,132600,293824640,12320,12320,12320,12320,0
|
||
|
|
20230704,132500,293824640,12320,12320,12320,12320,0
|
||
|
|
20230704,132400,293824640,12320,12320,12320,12320,0
|
||
|
|
20230704,132300,293824640,12320,12320,12320,12320,94
|
||
|
|
20230704,132200,292666560,12320,12320,12320,12320,1
|
||
|
|
20230704,132100,292654240,12310,12310,12310,12310,0
|
||
|
|
20230704,132000,292654240,12310,12310,12310,12310,0
|
||
|
|
20230704,131900,292654240,12310,12310,12310,12310,0
|
||
|
|
20230704,131800,292654240,12310,12310,12310,12310,0
|
||
|
|
20230704,131700,292654240,12310,12310,12310,12310,0
|
||
|
|
20230704,131600,292654240,12310,12310,12310,12310,0
|
||
|
|
20230704,131500,292654240,12310,12310,12310,12310,4
|
||
|
|
20230704,131400,292605000,12300,12300,12300,12300,0
|
||
|
|
20230704,131300,292605000,12300,12300,12300,12300,0
|
||
|
|
20230704,131200,292605000,12300,12300,12300,12300,0
|
||
|
|
20230704,131100,292605000,12300,12300,12300,12300,0
|
||
|
|
20230704,131000,292605000,12300,12300,12300,12300,0
|
||
|
|
20230704,130900,292605000,12300,12300,12300,12300,0
|
||
|
|
20230704,130800,292605000,12300,12300,12300,12300,0
|
||
|
|
20230704,130700,292605000,12300,12300,12300,12300,0
|
||
|
|
20230704,130600,292605000,12300,12300,12300,12300,0
|
||
|
|
20230704,130500,292605000,12300,12300,12300,12300,0
|
||
|
|
20230704,130400,292605000,12300,12310,12310,12300,192
|
||
|
|
20230704,130300,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,130200,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,130100,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,130000,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,125900,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,125800,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,125700,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,125600,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,125500,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,125400,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,125300,290243210,12300,12300,12300,12300,0
|
||
|
|
20230704,125200,290243210,12300,12300,12300,12300,27
|
||
|
|
20230704,125100,289911110,12340,12340,12340,12340,0
|
||
|
|
20230704,125000,289911110,12340,12340,12340,12340,0
|
||
|
|
20230704,124900,289911110,12340,12340,12340,12340,40
|
||
|
|
20230704,124800,289417510,12340,12340,12340,12340,0
|
||
|
|
20230704,124700,289417510,12340,12340,12340,12340,0
|
||
|
|
20230704,124600,289417510,12340,12340,12340,12340,0
|
||
|
|
20230704,124500,289417510,12340,12340,12340,12340,0
|
||
|
|
20230704,124400,289417510,12340,12340,12340,12340,0
|
||
|
|
20230704,124300,289417510,12340,12340,12340,12340,0
|
||
|
|
20230704,124200,289417510,12340,12340,12340,12340,0
|
||
|
|
20230704,124100,289417510,12340,12340,12340,12340,0
|
||
|
|
20230704,124000,289417510,12340,12340,12340,12340,0
|
||
|
|
20230704,123900,289417510,12340,12340,12340,12340,0
|
||
|
|
20230704,123800,289417510,12340,12300,12340,12300,81
|
||
|
|
20230704,123700,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,123600,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,123500,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,123400,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,123300,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,123200,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,123100,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,123000,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,122900,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,122800,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,122700,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,122600,288418320,12290,12290,12290,12290,0
|
||
|
|
20230704,122500,288418320,12290,12300,12300,12290,27
|
||
|
|
20230704,122400,288086240,12310,12310,12310,12310,0
|
||
|
|
20230704,122300,288086240,12310,12310,12310,12310,0
|
||
|
|
20230704,122200,288086240,12310,12320,12320,12310,56
|
||
|
|
20230704,122100,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,122000,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,121900,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,121800,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,121700,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,121600,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,121500,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,121400,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,121300,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,121200,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,121100,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,121000,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,120900,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,120800,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,120700,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,120600,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,120500,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,120400,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,120300,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,120200,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,120100,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,120000,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,115900,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,115800,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,115700,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,115600,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,115500,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,115400,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,115300,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,115200,287396870,12340,12340,12340,12340,0
|
||
|
|
20230704,115100,287396870,12340,12340,12340,12340,20
|
||
|
|
20230704,115000,287150070,12340,12340,12340,12340,0
|
||
|
|
20230704,114900,287150070,12340,12340,12340,12340,0
|
||
|
|
20230704,114800,287150070,12340,12340,12340,12340,0
|
||
|
|
20230704,114700,287150070,12340,12340,12340,12340,0
|
||
|
|
20230704,114600,287150070,12340,12340,12340,12340,0
|
||
|
|
20230704,114500,287150070,12340,12340,12340,12340,0
|
||
|
|
20230704,114400,287150070,12340,12340,12340,12340,1
|
||
|
|
20230704,114300,287137730,12260,12260,12260,12260,0
|
||
|
|
20230704,114200,287137730,12260,12260,12260,12260,0
|
||
|
|
20230704,114100,287137730,12260,12260,12260,12260,0
|
||
|
|
20230704,114000,287137730,12260,12260,12260,12260,0
|
||
|
|
20230704,113900,287137730,12260,12260,12260,12260,0
|
||
|
|
20230704,113800,287137730,12260,12260,12260,12260,0
|
||
|
|
20230704,113700,287137730,12260,12260,12260,12260,10701
|
||
|
|
20230704,113600,155943470,12260,12290,12290,12260,3160
|
||
|
|
20230704,113500,117170680,12340,12340,12340,12340,0
|
||
|
|
20230704,113400,117170680,12340,12340,12340,12340,0
|
||
|
|
20230704,113300,117170680,12340,12340,12340,12340,2
|
||
|
|
20230704,113200,117146000,12340,12340,12340,12340,50
|
||
|
|
20230704,113100,116529000,12280,12280,12280,12280,0
|
||
|
|
20230704,113000,116529000,12280,12280,12280,12280,0
|
||
|
|
20230704,112900,116529000,12280,12280,12280,12280,0
|
||
|
|
20230704,112800,116529000,12280,12280,12280,12280,0
|
||
|
|
20230704,112700,116529000,12280,12280,12280,12280,0
|
||
|
|
20230704,112600,116529000,12280,12280,12280,12280,0
|
||
|
|
20230704,112500,116529000,12280,12300,12300,12280,41
|
||
|
|
20230704,112400,116024830,12340,12340,12340,12340,3
|
||
|
|
20230704,112300,115987810,12350,12350,12350,12350,0
|
||
|
|
20230704,112200,115987810,12350,12350,12350,12350,0
|
||
|
|
20230704,112100,115987810,12350,12350,12350,12350,0
|
||
|
|
20230704,112000,115987810,12350,12290,12350,12290,103
|
||
|
|
20230704,111900,114716790,12290,12290,12290,12290,0
|
||
|
|
20230704,111800,114716790,12290,12290,12290,12290,0
|
||
|
|
20230704,111700,114716790,12290,12290,12290,12290,0
|
||
|
|
20230704,111600,114716790,12290,12290,12290,12290,0
|
||
|
|
20230704,111500,114716790,12290,12290,12290,12290,0
|
||
|
|
20230704,111400,114716790,12290,12290,12290,12290,1
|
||
|
|
20230704,111300,114704500,12290,12290,12290,12290,0
|
||
|
|
20230704,111200,114704500,12290,12290,12290,12290,0
|
||
|
|
20230704,111100,114704500,12290,12290,12290,12290,0
|
||
|
|
20230704,111000,114704500,12290,12290,12290,12290,1
|
||
|
|
20230704,110900,114692210,12290,12290,12290,12290,0
|
||
|
|
20230704,110800,114692210,12290,12290,12290,12290,0
|
||
|
|
20230704,110700,114692210,12290,12290,12290,12290,0
|
||
|
|
20230704,110600,114692210,12290,12290,12290,12290,0
|
||
|
|
20230704,110500,114692210,12290,12290,12290,12290,9
|
||
|
|
20230704,110400,114581600,12270,12270,12270,12270,0
|
||
|
|
20230704,110300,114581600,12270,12270,12270,12270,0
|
||
|
|
20230704,110200,114581600,12270,12270,12270,12270,0
|
||
|
|
20230704,110100,114581600,12270,12270,12270,12270,0
|
||
|
|
20230704,110000,114581600,12270,12270,12270,12270,0
|
||
|
|
20230704,105900,114581600,12270,12270,12270,12270,0
|
||
|
|
20230704,105800,114581600,12270,12260,12270,12260,93
|
||
|
|
20230704,105700,113440540,12260,12260,12260,12260,22
|
||
|
|
20230704,105600,113170820,12260,12260,12260,12260,0
|
||
|
|
20230704,105500,113170820,12260,12260,12260,12260,0
|
||
|
|
20230704,105400,113170820,12260,12260,12260,12260,0
|
||
|
|
20230704,105300,113170820,12260,12260,12260,12260,0
|
||
|
|
20230704,105200,113170820,12260,12260,12260,12260,0
|
||
|
|
20230704,105100,113170820,12260,12260,12260,12260,4
|
||
|
|
20230704,105000,113121780,12270,12270,12270,12270,0
|
||
|
|
20230704,104900,113121780,12270,12270,12270,12270,21
|
||
|
|
20230704,104800,112864110,12270,12270,12270,12270,0
|
||
|
|
20230704,104700,112864110,12270,12290,12290,12270,900
|
||
|
|
20230704,104600,101820040,12300,12300,12300,12300,0
|
||
|
|
20230704,104500,101820040,12300,12300,12300,12300,0
|
||
|
|
20230704,104400,101820040,12300,12300,12300,12300,0
|
||
|
|
20230704,104300,101820040,12300,12300,12300,12300,0
|
||
|
|
20230704,104200,101820040,12300,12300,12300,12300,0
|
||
|
|
20230704,104100,101820040,12300,12300,12300,12300,0
|
||
|
|
20230704,104000,101820040,12300,12300,12300,12300,0
|
||
|
|
20230704,103900,101820040,12300,12300,12300,12300,0
|
||
|
|
20230704,103800,101820040,12300,12300,12300,12300,1
|
||
|
|
20230704,103700,101807740,12300,12300,12300,12300,0
|
||
|
|
20230704,103600,101807740,12300,12300,12300,12300,0
|
||
|
|
20230704,103500,101807740,12300,12300,12300,12300,1
|
||
|
|
20230704,103400,101795440,12270,12290,12290,12270,1000
|
||
|
|
20230704,103300,89521840,12300,12300,12300,12300,0
|
||
|
|
20230704,103200,89521840,12300,12300,12300,12300,0
|
||
|
|
20230704,103100,89521840,12300,12300,12300,12300,11
|
||
|
|
20230704,103000,89386540,12290,12290,12300,12290,245
|
||
|
|
20230704,102900,86373080,12300,12300,12300,12300,0
|
||
|
|
20230704,102800,86373080,12300,12300,12300,12300,0
|
||
|
|
20230704,102700,86373080,12300,12300,12300,12300,14
|
||
|
|
20230704,102600,86200880,12300,12300,12300,12300,1
|
||
|
|
20230704,102500,86188580,12300,12300,12300,12300,0
|
||
|
|
20230704,102400,86188580,12300,12300,12300,12300,0
|
||
|
|
20230704,102300,86188580,12300,12300,12300,12300,0
|
||
|
|
20230704,102200,86188580,12300,12300,12300,12300,400
|
||
|
|
20230704,102100,81268580,12300,12300,12300,12300,0
|
||
|
|
20230704,102000,81268580,12300,12300,12300,12300,20
|
||
|
|
20230704,101900,81022580,12300,12300,12300,12300,0
|
||
|
|
20230704,101800,81022580,12300,12300,12300,12300,1
|
||
|
|
20230704,101700,81010280,12260,12260,12260,12260,0
|
||
|
|
20230704,101600,81010280,12260,12260,12260,12260,0
|
||
|
|
20230704,101500,81010280,12260,12280,12280,12260,568
|
||
|
|
20230704,101400,74045320,12280,12280,12280,12280,0
|
||
|
|
20230704,101300,74045320,12280,12280,12280,12280,3
|
||
|
|
20230704,101200,74008480,12280,12280,12280,12280,3
|
||
|
|
20230704,101100,73971640,12290,12290,12290,12290,20
|
||
|
|
20230704,101000,73725840,12300,12300,12300,12300,0
|
||
|
|
20230704,100900,73725840,12300,12300,12300,12300,1
|
||
|
|
20230704,100800,73713540,12300,12300,12300,12300,4
|
||
|
|
20230704,100700,73664340,12300,12300,12300,12300,3
|
||
|
|
20230704,100600,73627440,12300,12300,12300,12300,0
|
||
|
|
20230704,100500,73627440,12300,12300,12300,12300,10
|
||
|
|
20230704,100400,73504440,12300,12300,12300,12300,32
|
||
|
|
20230704,100300,73110840,12300,12300,12300,12300,50
|
||
|
|
20230704,100200,72495840,12300,12300,12300,12300,95
|
||
|
|
20230704,100100,71327340,12300,12300,12300,12290,626
|
||
|
|
20230704,100000,63633060,12300,12300,12300,12300,31
|
||
|
|
20230704,095900,63251760,12310,12310,12310,12310,1
|
||
|
|
20230704,095800,63239450,12300,12300,12300,12300,0
|
||
|
|
20230704,095700,63239450,12300,12300,12300,12300,100
|
||
|
|
20230704,095600,62009450,12310,12310,12310,12310,50
|
||
|
|
20230704,095500,61393950,12310,12310,12310,12310,700
|
||
|
|
20230704,095400,52776950,12310,12310,12310,12310,0
|
||
|
|
20230704,095300,52776950,12310,12310,12310,12310,5
|
||
|
|
20230704,095200,52715400,12310,12310,12310,12310,14
|
||
|
|
20230704,095100,52543060,12320,12320,12320,12320,0
|
||
|
|
20230704,095000,52543060,12320,12320,12320,12320,9
|
||
|
|
20230704,094900,52432180,12330,12330,12330,12330,0
|
||
|
|
20230704,094800,52432180,12330,12330,12330,12330,1
|
||
|
|
20230704,094700,52419850,12340,12340,12340,12340,0
|
||
|
|
20230704,094600,52419850,12340,12340,12340,12340,0
|
||
|
|
20230704,094500,52419850,12340,12340,12340,12340,1
|
||
|
|
20230704,094400,52407510,12350,12310,12350,12310,164
|
||
|
|
20230704,094300,50382660,12310,12310,12310,12310,26
|
||
|
|
20230704,094200,50062600,12330,12330,12330,12330,10
|
||
|
|
20230704,094100,49939300,12330,12330,12330,12330,0
|
||
|
|
20230704,094000,49939300,12330,12330,12330,12330,1183
|
||
|
|
20230704,093900,35352910,12330,12330,12330,12330,0
|
||
|
|
20230704,093800,35352910,12330,12330,12330,12330,0
|
||
|
|
20230704,093700,35352910,12330,12330,12330,12330,0
|
||
|
|
20230704,093600,35352910,12330,12330,12330,12330,0
|
||
|
|
20230704,093500,35352910,12330,12330,12330,12330,0
|
||
|
|
20230704,093400,35352910,12330,12330,12330,12330,1
|
||
|
|
20230704,093300,35340580,12310,12310,12310,12310,0
|
||
|
|
20230704,093200,35340580,12310,12330,12330,12310,30
|
||
|
|
20230704,093100,34971080,12330,12330,12330,12330,1
|
||
|
|
20230704,093000,34958750,12330,12330,12330,12330,0
|
||
|
|
20230704,092900,34958750,12330,12330,12330,12330,0
|
||
|
|
20230704,092800,34958750,12330,12330,12330,12330,1
|
||
|
|
20230704,092700,34946420,12330,12330,12330,12330,3
|
||
|
|
20230704,092600,34909430,12300,12300,12300,12300,0
|
||
|
|
20230704,092500,34909430,12300,12300,12300,12300,0
|
||
|
|
20230704,092400,34909430,12300,12310,12310,12300,501
|
||
|
|
20230704,092300,28747120,12340,12340,12340,12340,1
|
||
|
|
20230704,092200,28734780,12300,12340,12340,12300,1255
|
||
|
|
20230704,092100,13277570,12350,12350,12350,12350,5
|
||
|
|
20230704,092000,13215820,12350,12350,12350,12350,17
|
||
|
|
20230704,091900,13005870,12350,12360,12360,12350,11
|
||
|
|
20230704,091800,12869930,12370,12370,12370,12370,0
|
||
|
|
20230704,091700,12869930,12370,12370,12370,12370,0
|
||
|
|
20230704,091600,12869930,12370,12370,12370,12370,0
|
||
|
|
20230704,091500,12869930,12370,12370,12370,12370,0
|
||
|
|
20230704,091400,12869930,12370,12350,12370,12350,81
|
||
|
|
20230704,091300,11869520,12350,12350,12350,12350,0
|
||
|
|
20230704,091200,11869520,12350,12350,12350,12350,0
|
||
|
|
20230704,091100,11869520,12350,12350,12350,12350,28
|
||
|
|
20230704,091000,11523720,12350,12350,12350,12350,0
|
||
|
|
20230704,090900,11523720,12350,12350,12350,12350,0
|
||
|
|
20230704,090800,11523720,12350,12350,12350,12350,438
|
||
|
|
20230704,090700,6114420,12350,12360,12360,12350,102
|
||
|
|
20230704,090600,4853720,12350,12350,12350,12350,0
|
||
|
|
20230704,090500,4853720,12350,12350,12350,12350,0
|
||
|
|
20230704,090400,4853720,12350,12350,12350,12350,100
|
||
|
|
20230704,090300,3618720,12350,12350,12350,12350,0
|
||
|
|
20230704,090200,3618720,12350,12360,12360,12350,200
|
||
|
|
20230704,090100,1148550,12350,12350,12350,12350,0
|
||
|
|
20230704,090000,1148550,12350,12350,12350,12350,93
|