604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230906,190100,90926820,12050,12050,12050,12050,294
|
||
|
|
20230906,190000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,185900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,185800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,185700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,185600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,185500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,185400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,185300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,185200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,185100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,185000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,184900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,184800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,184700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,184600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,184500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,184400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,184300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,184200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,184100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,184000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,183900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,183800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,183700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,183600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,183500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,183400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,183300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,183200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,183100,90926820,12050,12050,12050,12050,294
|
||
|
|
20230906,183000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,182900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,182800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,182700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,182600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,182500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,182400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,182300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,182200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,182100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,182000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,181900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,181800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,181700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,181600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,181500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,181400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,181300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,181200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,181100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,181000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,180900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,180800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,180700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,180600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,180500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,180400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,180300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,180200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,180100,90926820,12050,12050,12050,12050,294
|
||
|
|
20230906,180000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,175900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,175800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,175700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,175600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,175500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,175400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,175300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,175200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,175100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,175000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,174900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,174800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,174700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,174600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,174500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,174400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,174300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,174200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,174100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,174000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,173900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,173800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,173700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,173600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,173500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,173400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,173300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,173200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,173100,90926820,12050,12050,12050,12050,294
|
||
|
|
20230906,173000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,172900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,172800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,172700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,172600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,172500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,172400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,172300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,172200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,172100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,172000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,171900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,171800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,171700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,171600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,171500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,171400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,171300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,171200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,171100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,171000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,170900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,170800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,170700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,170600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,170500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,170400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,170300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,170200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,170100,90926820,12050,12050,12050,12050,294
|
||
|
|
20230906,170000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,165900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,165800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,165700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,165600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,165500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,165400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,165300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,165200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,165100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,165000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,164900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,164800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,164700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,164600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,164500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,164400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,164300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,164200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,164100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,164000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,163900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,163800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,163700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,163600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,163500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,163400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,163300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,163200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,163100,90926820,12050,12050,12050,12050,294
|
||
|
|
20230906,163000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,162900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,162800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,162700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,162600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,162500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,162400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,162300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,162200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,162100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,162000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,161900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,161800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,161700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,161600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,161500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,161400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,161300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,161200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,161100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,161000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,160900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,160800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,160700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,160600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,160500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,160400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,160300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,160200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,160100,90926820,12050,12050,12050,12050,294
|
||
|
|
20230906,160000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,155900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,155800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,155700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,155600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,155500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,155400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,155300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,155200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,155100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,155000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,154900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,154800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,154700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,154600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,154500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,154400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,154300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,154200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,154100,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,154000,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,153900,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,153800,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,153700,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,153600,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,153500,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,153400,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,153300,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,153200,90926820,12050,12050,12050,12050,0
|
||
|
|
20230906,153100,90926820,12050,12050,12050,12050,294
|
||
|
|
20230906,153000,90926820,12050,12050,12050,12050,294
|
||
|
|
20230906,152900,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,152800,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,152700,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,152600,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,152500,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,152400,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,152300,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,152200,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,152100,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,152000,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,151900,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,151800,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,151700,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,151600,87384120,12060,12060,12060,12060,0
|
||
|
|
20230906,151500,87384120,12060,12060,12060,12060,2
|
||
|
|
20230906,151400,87360000,12050,12050,12050,12050,10
|
||
|
|
20230906,151300,87239500,12050,12050,12050,12050,2
|
||
|
|
20230906,151200,87215400,12050,12050,12050,12050,3
|
||
|
|
20230906,151100,87179250,12050,12050,12050,12050,3
|
||
|
|
20230906,151000,87143100,12090,12090,12090,12090,0
|
||
|
|
20230906,150900,87143100,12090,12090,12090,12090,0
|
||
|
|
20230906,150800,87143100,12090,12090,12090,12090,1
|
||
|
|
20230906,150700,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,150600,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,150500,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,150400,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,150300,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,150200,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,150100,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,150000,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,145900,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,145800,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,145700,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,145600,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,145500,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,145400,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,145300,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,145200,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,145100,87131010,12090,12090,12090,12090,0
|
||
|
|
20230906,145000,87131010,12090,12090,12090,12090,131
|
||
|
|
20230906,144900,85547220,12050,12050,12050,12050,0
|
||
|
|
20230906,144800,85547220,12050,12050,12050,12050,0
|
||
|
|
20230906,144700,85547220,12050,12050,12050,12050,0
|
||
|
|
20230906,144600,85547220,12050,12050,12050,12050,0
|
||
|
|
20230906,144500,85547220,12050,12050,12050,12050,0
|
||
|
|
20230906,144400,85547220,12050,12050,12050,12050,1417
|
||
|
|
20230906,144300,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,144200,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,144100,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,144000,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,143900,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,143800,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,143700,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,143600,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,143500,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,143400,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,143300,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,143200,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,143100,68472370,12050,12050,12050,12050,0
|
||
|
|
20230906,143000,68472370,12050,12050,12050,12050,1
|
||
|
|
20230906,142900,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,142800,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,142700,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,142600,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,142500,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,142400,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,142300,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,142200,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,142100,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,142000,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,141900,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,141800,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,141700,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,141600,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,141500,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,141400,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,141300,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,141200,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,141100,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,141000,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,140900,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,140800,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,140700,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,140600,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,140500,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,140400,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,140300,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,140200,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,140100,68460320,12050,12050,12050,12050,0
|
||
|
|
20230906,140000,68460320,12050,12050,12050,12050,1
|
||
|
|
20230906,135900,68448270,12000,12000,12000,12000,3
|
||
|
|
20230906,135800,68412270,12000,12000,12000,12000,2
|
||
|
|
20230906,135700,68388270,12000,12000,12000,12000,3
|
||
|
|
20230906,135600,68352270,12000,12000,12000,12000,3
|
||
|
|
20230906,135500,68316270,12050,12000,12050,12000,2
|
||
|
|
20230906,135400,68292220,12000,12000,12000,12000,3
|
||
|
|
20230906,135300,68256220,12000,12000,12000,12000,3
|
||
|
|
20230906,135200,68220220,12000,12000,12000,12000,3
|
||
|
|
20230906,135100,68184220,12000,12050,12050,12000,3
|
||
|
|
20230906,135000,68148170,12000,12000,12000,12000,3
|
||
|
|
20230906,134900,68112170,12000,12010,12010,12000,3
|
||
|
|
20230906,134800,68076160,12010,12020,12020,12010,3
|
||
|
|
20230906,134700,68040120,12020,12020,12020,12020,2
|
||
|
|
20230906,134600,68016080,12020,12020,12020,12020,3
|
||
|
|
20230906,134500,67980020,12020,12020,12020,12020,3
|
||
|
|
20230906,134400,67943960,12020,12020,12020,12020,3
|
||
|
|
20230906,134300,67907900,12020,12020,12020,12020,1
|
||
|
|
20230906,134200,67895880,12020,12020,12020,12020,3
|
||
|
|
20230906,134100,67859820,12020,12050,12050,12020,722
|
||
|
|
20230906,134000,59160290,12050,12050,12050,12050,999
|
||
|
|
20230906,133900,47122340,12050,12060,12060,12050,1624
|
||
|
|
20230906,133800,27548820,12060,12060,12060,12060,3
|
||
|
|
20230906,133700,27512640,12060,12060,12060,12060,3
|
||
|
|
20230906,133600,27476460,12060,12060,12060,12060,2
|
||
|
|
20230906,133500,27452340,12060,12060,12060,12060,3
|
||
|
|
20230906,133400,27416160,12060,12060,12060,12060,3
|
||
|
|
20230906,133300,27379980,12060,12060,12060,12060,3
|
||
|
|
20230906,133200,27343800,12060,12060,12060,12060,2
|
||
|
|
20230906,133100,27319680,12060,12060,12060,12060,2
|
||
|
|
20230906,133000,27295560,12060,12060,12060,12060,2
|
||
|
|
20230906,132900,27271440,12060,12060,12060,12060,3
|
||
|
|
20230906,132800,27235260,12060,12060,12060,12060,3
|
||
|
|
20230906,132700,27199080,12060,12060,12060,12060,3
|
||
|
|
20230906,132600,27162900,12060,12060,12060,12060,2
|
||
|
|
20230906,132500,27138780,12060,12060,12060,12060,3
|
||
|
|
20230906,132400,27102600,12060,12060,12060,12060,3
|
||
|
|
20230906,132300,27066420,12060,12060,12060,12060,3
|
||
|
|
20230906,132200,27030240,12060,12060,12060,12060,2
|
||
|
|
20230906,132100,27006120,12090,12060,12090,12060,5
|
||
|
|
20230906,132000,26945760,12060,12060,12060,12060,3
|
||
|
|
20230906,131900,26909580,12060,12060,12060,12060,3
|
||
|
|
20230906,131800,26873400,12060,12060,12060,12060,1
|
||
|
|
20230906,131700,26861340,12060,12060,12060,12060,3
|
||
|
|
20230906,131600,26825160,12060,12090,12100,12060,6
|
||
|
|
20230906,131500,26752700,12060,12060,12060,12060,2
|
||
|
|
20230906,131400,26728580,12060,12060,12060,12060,3
|
||
|
|
20230906,131300,26692400,12060,12060,12060,12060,3
|
||
|
|
20230906,131200,26656220,12090,12060,12090,12050,5
|
||
|
|
20230906,131100,26595880,12060,12060,12060,12060,2
|
||
|
|
20230906,131000,26571760,12090,12060,12090,12060,4
|
||
|
|
20230906,130900,26523490,12060,12050,12090,12050,88
|
||
|
|
20230906,130800,25459710,12060,12070,12070,12060,2
|
||
|
|
20230906,130700,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,130600,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,130500,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,130400,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,130300,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,130200,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,130100,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,130000,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,125900,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,125800,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,125700,25435580,12090,12090,12090,12090,0
|
||
|
|
20230906,125600,25435580,12090,12090,12090,12090,10
|
||
|
|
20230906,125500,25314680,12060,12060,12060,12060,0
|
||
|
|
20230906,125400,25314680,12060,12060,12060,12060,0
|
||
|
|
20230906,125300,25314680,12060,12060,12060,12060,0
|
||
|
|
20230906,125200,25314680,12060,12060,12060,12060,2
|
||
|
|
20230906,125100,25290560,12080,12080,12080,12080,0
|
||
|
|
20230906,125000,25290560,12080,12080,12080,12080,0
|
||
|
|
20230906,124900,25290560,12080,12080,12080,12080,0
|
||
|
|
20230906,124800,25290560,12080,12080,12080,12080,373
|
||
|
|
20230906,124700,20784720,12050,12050,12050,12050,0
|
||
|
|
20230906,124600,20784720,12050,12050,12050,12050,0
|
||
|
|
20230906,124500,20784720,12050,12060,12060,12050,700
|
||
|
|
20230906,124400,12345140,12060,12060,12060,12060,0
|
||
|
|
20230906,124300,12345140,12060,12060,12060,12060,14
|
||
|
|
20230906,124200,12176300,12060,12060,12060,12060,0
|
||
|
|
20230906,124100,12176300,12060,12060,12060,12060,30
|
||
|
|
20230906,124000,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,123900,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,123800,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,123700,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,123600,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,123500,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,123400,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,123300,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,123200,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,123100,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,123000,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,122900,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,122800,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,122700,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,122600,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,122500,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,122400,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,122300,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,122200,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,122100,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,122000,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,121900,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,121800,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,121700,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,121600,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,121500,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,121400,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,121300,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,121200,11814500,12090,12090,12090,12090,0
|
||
|
|
20230906,121100,11814500,12090,12090,12090,12090,1
|
||
|
|
20230906,121000,11802410,12090,12090,12090,12090,0
|
||
|
|
20230906,120900,11802410,12090,12090,12090,12090,0
|
||
|
|
20230906,120800,11802410,12090,12090,12090,12090,0
|
||
|
|
20230906,120700,11802410,12090,12090,12090,12090,0
|
||
|
|
20230906,120600,11802410,12090,12090,12090,12090,0
|
||
|
|
20230906,120500,11802410,12090,12090,12090,12090,0
|
||
|
|
20230906,120400,11802410,12090,12090,12090,12090,0
|
||
|
|
20230906,120300,11802410,12090,12090,12090,12090,1
|
||
|
|
20230906,120200,11790320,12090,12090,12090,12090,0
|
||
|
|
20230906,120100,11790320,12090,12090,12090,12090,0
|
||
|
|
20230906,120000,11790320,12090,12090,12090,12090,0
|
||
|
|
20230906,115900,11790320,12090,12090,12090,12090,0
|
||
|
|
20230906,115800,11790320,12090,12090,12090,12090,0
|
||
|
|
20230906,115700,11790320,12090,12090,12090,12090,0
|
||
|
|
20230906,115600,11790320,12090,12090,12090,12090,0
|
||
|
|
20230906,115500,11790320,12090,12090,12090,12090,0
|
||
|
|
20230906,115400,11790320,12090,12090,12090,12090,5
|
||
|
|
20230906,115300,11729870,12090,12090,12090,12090,0
|
||
|
|
20230906,115200,11729870,12090,12090,12090,12090,0
|
||
|
|
20230906,115100,11729870,12090,12090,12090,12090,0
|
||
|
|
20230906,115000,11729870,12090,12090,12090,12090,0
|
||
|
|
20230906,114900,11729870,12090,12090,12090,12090,0
|
||
|
|
20230906,114800,11729870,12090,12090,12090,12090,0
|
||
|
|
20230906,114700,11729870,12090,12090,12090,12090,0
|
||
|
|
20230906,114600,11729870,12090,12090,12090,12090,0
|
||
|
|
20230906,114500,11729870,12090,12090,12090,12090,0
|
||
|
|
20230906,114400,11729870,12090,12090,12090,12090,0
|
||
|
|
20230906,114300,11729870,12090,12090,12090,12090,1
|
||
|
|
20230906,114200,11717780,12090,12090,12090,12090,0
|
||
|
|
20230906,114100,11717780,12090,12090,12090,12090,0
|
||
|
|
20230906,114000,11717780,12090,12090,12090,12090,0
|
||
|
|
20230906,113900,11717780,12090,12090,12090,12090,0
|
||
|
|
20230906,113800,11717780,12090,12090,12090,12090,0
|
||
|
|
20230906,113700,11717780,12090,12090,12090,12090,0
|
||
|
|
20230906,113600,11717780,12090,12090,12090,12090,0
|
||
|
|
20230906,113500,11717780,12090,12090,12090,12090,0
|
||
|
|
20230906,113400,11717780,12090,12090,12090,12090,0
|
||
|
|
20230906,113300,11717780,12090,12090,12090,12090,0
|
||
|
|
20230906,113200,11717780,12090,12090,12090,12090,51
|
||
|
|
20230906,113100,11101190,12100,12100,12100,12100,0
|
||
|
|
20230906,113000,11101190,12100,12100,12100,12100,0
|
||
|
|
20230906,112900,11101190,12100,12100,12100,12100,0
|
||
|
|
20230906,112800,11101190,12100,12100,12100,12100,0
|
||
|
|
20230906,112700,11101190,12100,12100,12100,12100,0
|
||
|
|
20230906,112600,11101190,12100,12100,12100,12100,0
|
||
|
|
20230906,112500,11101190,12100,12100,12100,12100,0
|
||
|
|
20230906,112400,11101190,12100,12100,12100,12100,100
|
||
|
|
20230906,112300,9891190,12100,12100,12100,12100,1
|
||
|
|
20230906,112200,9879090,12100,12100,12100,12100,0
|
||
|
|
20230906,112100,9879090,12100,12100,12100,12100,0
|
||
|
|
20230906,112000,9879090,12100,12100,12100,12100,0
|
||
|
|
20230906,111900,9879090,12100,12100,12100,12100,0
|
||
|
|
20230906,111800,9879090,12100,12100,12100,12100,0
|
||
|
|
20230906,111700,9879090,12100,12100,12100,12100,0
|
||
|
|
20230906,111600,9879090,12100,12100,12100,12100,0
|
||
|
|
20230906,111500,9879090,12100,12100,12100,12100,0
|
||
|
|
20230906,111400,9879090,12100,12100,12100,12100,0
|
||
|
|
20230906,111300,9879090,12100,12100,12100,12100,0
|
||
|
|
20230906,111200,9879090,12100,12090,12100,12090,2
|
||
|
|
20230906,111100,9854900,12080,12080,12080,12080,0
|
||
|
|
20230906,111000,9854900,12080,12080,12080,12080,0
|
||
|
|
20230906,110900,9854900,12080,12080,12080,12080,0
|
||
|
|
20230906,110800,9854900,12080,12080,12080,12080,0
|
||
|
|
20230906,110700,9854900,12080,12080,12080,12080,0
|
||
|
|
20230906,110600,9854900,12080,12080,12080,12080,0
|
||
|
|
20230906,110500,9854900,12080,12080,12080,12080,42
|
||
|
|
20230906,110400,9347540,12080,12020,12080,12020,8
|
||
|
|
20230906,110300,9251320,12080,12080,12080,12080,100
|
||
|
|
20230906,110200,8043320,12080,12080,12080,12080,0
|
||
|
|
20230906,110100,8043320,12080,12080,12080,12080,0
|
||
|
|
20230906,110000,8043320,12080,12080,12080,12080,2
|
||
|
|
20230906,105900,8019160,12080,12080,12080,12080,0
|
||
|
|
20230906,105800,8019160,12080,12080,12080,12080,0
|
||
|
|
20230906,105700,8019160,12080,12080,12080,12080,0
|
||
|
|
20230906,105600,8019160,12080,12080,12080,12080,0
|
||
|
|
20230906,105500,8019160,12080,12080,12080,12080,0
|
||
|
|
20230906,105400,8019160,12080,12080,12080,12080,0
|
||
|
|
20230906,105300,8019160,12080,12080,12080,12080,0
|
||
|
|
20230906,105200,8019160,12080,12080,12080,12080,0
|
||
|
|
20230906,105100,8019160,12080,12080,12080,12080,0
|
||
|
|
20230906,105000,8019160,12080,12080,12080,12080,0
|
||
|
|
20230906,104900,8019160,12080,12080,12080,12080,3
|
||
|
|
20230906,104800,7982920,12080,12080,12080,12080,0
|
||
|
|
20230906,104700,7982920,12080,12080,12080,12080,0
|
||
|
|
20230906,104600,7982920,12080,12080,12080,12080,0
|
||
|
|
20230906,104500,7982920,12080,12080,12080,12080,2
|
||
|
|
20230906,104400,7958760,12000,12000,12000,12000,0
|
||
|
|
20230906,104300,7958760,12000,12000,12000,12000,0
|
||
|
|
20230906,104200,7958760,12000,12000,12000,12000,0
|
||
|
|
20230906,104100,7958760,12000,12000,12000,12000,0
|
||
|
|
20230906,104000,7958760,12000,12000,12000,12000,0
|
||
|
|
20230906,103900,7958760,12000,12000,12000,12000,0
|
||
|
|
20230906,103800,7958760,12000,12000,12000,12000,0
|
||
|
|
20230906,103700,7958760,12000,12000,12000,12000,1
|
||
|
|
20230906,103600,7946760,12080,12080,12080,12080,0
|
||
|
|
20230906,103500,7946760,12080,12080,12080,12080,0
|
||
|
|
20230906,103400,7946760,12080,12080,12080,12080,0
|
||
|
|
20230906,103300,7946760,12080,12080,12080,12080,0
|
||
|
|
20230906,103200,7946760,12080,12080,12080,12080,0
|
||
|
|
20230906,103100,7946760,12080,12080,12080,12080,0
|
||
|
|
20230906,103000,7946760,12080,12080,12080,12080,0
|
||
|
|
20230906,102900,7946760,12080,12080,12080,12080,0
|
||
|
|
20230906,102800,7946760,12080,12080,12080,12080,1
|
||
|
|
20230906,102700,7934680,12080,12080,12080,12080,0
|
||
|
|
20230906,102600,7934680,12080,12080,12080,12080,2
|
||
|
|
20230906,102500,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,102400,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,102300,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,102200,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,102100,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,102000,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,101900,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,101800,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,101700,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,101600,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,101500,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,101400,7910520,12080,12080,12080,12080,0
|
||
|
|
20230906,101300,7910520,12080,12080,12080,12080,70
|
||
|
|
20230906,101200,7064920,12080,12080,12080,12080,0
|
||
|
|
20230906,101100,7064920,12080,12080,12080,12080,0
|
||
|
|
20230906,101000,7064920,12080,12080,12080,12080,1
|
||
|
|
20230906,100900,7052840,12000,12000,12000,12000,0
|
||
|
|
20230906,100800,7052840,12000,12000,12000,12000,0
|
||
|
|
20230906,100700,7052840,12000,12000,12000,12000,0
|
||
|
|
20230906,100600,7052840,12000,12000,12000,12000,0
|
||
|
|
20230906,100500,7052840,12000,12000,12000,12000,1
|
||
|
|
20230906,100400,7040840,12080,12080,12080,12080,0
|
||
|
|
20230906,100300,7040840,12080,12080,12080,12080,0
|
||
|
|
20230906,100200,7040840,12080,12080,12080,12080,0
|
||
|
|
20230906,100100,7040840,12080,12080,12080,12080,0
|
||
|
|
20230906,100000,7040840,12080,12080,12080,12080,0
|
||
|
|
20230906,095900,7040840,12080,12080,12080,12080,1
|
||
|
|
20230906,095800,7028760,12080,12080,12080,12080,0
|
||
|
|
20230906,095700,7028760,12080,12080,12080,12080,0
|
||
|
|
20230906,095600,7028760,12080,12080,12080,12080,0
|
||
|
|
20230906,095500,7028760,12080,12080,12080,12080,0
|
||
|
|
20230906,095400,7028760,12080,12080,12080,12080,0
|
||
|
|
20230906,095300,7028760,12080,12080,12080,12080,0
|
||
|
|
20230906,095200,7028760,12080,12080,12080,12080,0
|
||
|
|
20230906,095100,7028760,12080,12080,12080,12080,0
|
||
|
|
20230906,095000,7028760,12080,12080,12080,12080,0
|
||
|
|
20230906,094900,7028760,12080,12080,12080,12080,0
|
||
|
|
20230906,094800,7028760,12080,12080,12080,12080,3
|
||
|
|
20230906,094700,6992520,12080,12080,12080,12080,0
|
||
|
|
20230906,094600,6992520,12080,12080,12080,12080,0
|
||
|
|
20230906,094500,6992520,12080,12080,12080,12080,0
|
||
|
|
20230906,094400,6992520,12080,12030,12080,12030,30
|
||
|
|
20230906,094300,6631370,12030,12010,12030,12010,30
|
||
|
|
20230906,094200,6270850,12010,12010,12010,12010,0
|
||
|
|
20230906,094100,6270850,12010,12010,12010,12010,0
|
||
|
|
20230906,094000,6270850,12010,12010,12010,12010,0
|
||
|
|
20230906,093900,6270850,12010,12010,12010,12010,0
|
||
|
|
20230906,093800,6270850,12010,12010,12010,12010,0
|
||
|
|
20230906,093700,6270850,12010,12010,12010,12010,0
|
||
|
|
20230906,093600,6270850,12010,12010,12010,12010,0
|
||
|
|
20230906,093500,6270850,12010,12000,12010,12000,6
|
||
|
|
20230906,093400,6198840,12000,11990,12000,11990,200
|
||
|
|
20230906,093300,3800330,11990,11990,11990,11990,0
|
||
|
|
20230906,093200,3800330,11990,11990,11990,11990,4
|
||
|
|
20230906,093100,3752370,11990,11990,11990,11990,0
|
||
|
|
20230906,093000,3752370,11990,11990,11990,11990,2
|
||
|
|
20230906,092900,3728390,11990,11990,11990,11990,0
|
||
|
|
20230906,092800,3728390,11990,11990,11990,11990,0
|
||
|
|
20230906,092700,3728390,11990,11990,11990,11990,1
|
||
|
|
20230906,092600,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,092500,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,092400,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,092300,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,092200,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,092100,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,092000,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,091900,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,091800,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,091700,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,091600,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,091500,3716400,11990,11990,11990,11990,0
|
||
|
|
20230906,091400,3716400,11990,11990,11990,11990,5
|
||
|
|
20230906,091300,3656450,11990,11990,11990,11990,0
|
||
|
|
20230906,091200,3656450,11990,11990,11990,11990,0
|
||
|
|
20230906,091100,3656450,11990,11990,11990,11990,0
|
||
|
|
20230906,091000,3656450,11990,11990,11990,11990,1
|
||
|
|
20230906,090900,3644460,11910,11910,11910,11910,0
|
||
|
|
20230906,090800,3644460,11910,11910,11910,11910,233
|
||
|
|
20230906,090700,869430,11910,11910,11910,11910,10
|
||
|
|
20230906,090600,750330,11910,11910,11910,11910,0
|
||
|
|
20230906,090500,750330,11910,11910,11910,11910,34
|
||
|
|
20230906,090400,345390,11910,11910,11910,11910,24
|
||
|
|
20230906,090300,59550,11910,11910,11910,11910,0
|
||
|
|
20230906,090200,59550,11910,11910,11910,11910,0
|
||
|
|
20230906,090100,59550,11910,11910,11910,11910,0
|
||
|
|
20230906,090000,59550,11910,11910,11910,11910,5
|