576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230629,183300,111020500,403000,403000,403000,403000,22
|
||
|
|
20230629,183200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,183100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,183000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,182900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,182800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,182700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,182600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,182500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,182400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,182300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,182200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,182100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,182000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,181900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,181800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,181700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,181600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,181500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,181400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,181300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,181200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,181100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,181000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,180900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,180800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,180700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,180600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,180500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,180400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,180300,111020500,403000,403000,403000,403000,22
|
||
|
|
20230629,180200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,180100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,180000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,175900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,175800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,175700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,175600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,175500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,175400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,175300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,175200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,175100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,175000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,174900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,174800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,174700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,174600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,174500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,174400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,174300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,174200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,174100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,174000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,173900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,173800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,173700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,173600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,173500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,173400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,173300,111020500,403000,403000,403000,403000,22
|
||
|
|
20230629,173200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,173100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,173000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,172900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,172800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,172700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,172600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,172500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,172400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,172300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,172200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,172100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,172000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,171900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,171800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,171700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,171600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,171500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,171400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,171300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,171200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,171100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,171000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,170900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,170800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,170700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,170600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,170500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,170400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,170300,111020500,403000,403000,403000,403000,22
|
||
|
|
20230629,170200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,170100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,170000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,165900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,165800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,165700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,165600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,165500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,165400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,165300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,165200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,165100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,165000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,164900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,164800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,164700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,164600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,164500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,164400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,164300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,164200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,164100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,164000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,163900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,163800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,163700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,163600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,163500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,163400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,163300,111020500,403000,403000,403000,403000,22
|
||
|
|
20230629,163200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,163100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,163000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,162900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,162800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,162700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,162600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,162500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,162400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,162300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,162200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,162100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,162000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,161900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,161800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,161700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,161600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,161500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,161400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,161300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,161200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,161100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,161000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,160900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,160800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,160700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,160600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,160500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,160400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,160300,111020500,403000,403000,403000,403000,22
|
||
|
|
20230629,160200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,160100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,160000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,155900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,155800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,155700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,155600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,155500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,155400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,155300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,155200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,155100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,155000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,154900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,154800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,154700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,154600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,154500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,154400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,154300,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,154200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,154100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,154000,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,153900,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,153800,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,153700,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,153600,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,153500,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,153400,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,153300,111020500,403000,403000,403000,403000,22
|
||
|
|
20230629,153200,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,153100,111020500,403000,403000,403000,403000,0
|
||
|
|
20230629,153000,111020500,403000,403000,403000,403000,22
|
||
|
|
20230629,152900,102154500,403000,403000,403000,403000,0
|
||
|
|
20230629,152800,102154500,403000,403000,403000,403000,0
|
||
|
|
20230629,152700,102154500,403000,403000,403000,403000,0
|
||
|
|
20230629,152600,102154500,403000,403000,403000,403000,0
|
||
|
|
20230629,152500,102154500,403000,403000,403000,403000,0
|
||
|
|
20230629,152400,102154500,403000,403000,403000,403000,0
|
||
|
|
20230629,152300,102154500,403000,403000,403000,403000,0
|
||
|
|
20230629,152200,102154500,403000,403000,403000,403000,0
|
||
|
|
20230629,152100,102154500,403000,403000,403000,403000,0
|
||
|
|
20230629,152000,102154500,403000,403000,403000,403000,0
|
||
|
|
20230629,151900,102154500,403000,403000,403000,403000,2
|
||
|
|
20230629,151800,101348500,403000,403000,403000,403000,11
|
||
|
|
20230629,151700,96915500,402000,402000,402000,402000,0
|
||
|
|
20230629,151600,96915500,402000,402000,402000,402000,0
|
||
|
|
20230629,151500,96915500,402000,402000,402000,402000,0
|
||
|
|
20230629,151400,96915500,402000,402000,402000,402000,0
|
||
|
|
20230629,151300,96915500,402000,402000,402000,402000,0
|
||
|
|
20230629,151200,96915500,402000,402000,402000,402000,0
|
||
|
|
20230629,151100,96915500,402000,402000,402000,402000,3
|
||
|
|
20230629,151000,95709500,403000,403000,403000,403000,0
|
||
|
|
20230629,150900,95709500,403000,403000,403000,403000,0
|
||
|
|
20230629,150800,95709500,403000,402500,403000,402500,12
|
||
|
|
20230629,150700,90874000,403000,403000,403000,403000,21
|
||
|
|
20230629,150600,82411000,403000,403000,403000,403000,0
|
||
|
|
20230629,150500,82411000,403000,403000,403000,403000,14
|
||
|
|
20230629,150400,76769000,403000,403000,403000,403000,0
|
||
|
|
20230629,150300,76769000,403000,403000,403000,403000,0
|
||
|
|
20230629,150200,76769000,403000,403000,403000,403000,1
|
||
|
|
20230629,150100,76366000,403000,403000,403000,403000,0
|
||
|
|
20230629,150000,76366000,403000,398500,403000,398000,3
|
||
|
|
20230629,145900,75166500,399000,399000,399000,399000,0
|
||
|
|
20230629,145800,75166500,399000,399000,399000,399000,0
|
||
|
|
20230629,145700,75166500,399000,399000,399000,399000,2
|
||
|
|
20230629,145600,74368500,399000,397500,399000,397500,5
|
||
|
|
20230629,145500,72379000,397500,397500,397500,397500,0
|
||
|
|
20230629,145400,72379000,397500,395000,397500,395000,4
|
||
|
|
20230629,145300,70796500,395500,397500,397500,395500,4
|
||
|
|
20230629,145200,69212500,395000,397000,397000,395000,20
|
||
|
|
20230629,145100,61295500,397500,398000,398000,397500,9
|
||
|
|
20230629,145000,57716500,398000,399000,399000,398000,6
|
||
|
|
20230629,144900,55327500,399000,399500,399500,399000,8
|
||
|
|
20230629,144800,52134000,399500,399500,399500,399500,0
|
||
|
|
20230629,144700,52134000,399500,399500,399500,399500,0
|
||
|
|
20230629,144600,52134000,399500,399500,399500,399500,1
|
||
|
|
20230629,144500,51734500,399000,399000,399000,399000,0
|
||
|
|
20230629,144400,51734500,399000,399000,399000,399000,0
|
||
|
|
20230629,144300,51734500,399000,399000,399000,399000,0
|
||
|
|
20230629,144200,51734500,399000,399000,399000,399000,0
|
||
|
|
20230629,144100,51734500,399000,399000,399000,399000,0
|
||
|
|
20230629,144000,51734500,399000,399500,399500,399000,5
|
||
|
|
20230629,143900,49738000,399000,399000,399000,399000,0
|
||
|
|
20230629,143800,49738000,399000,399000,399000,399000,0
|
||
|
|
20230629,143700,49738000,399000,399000,399000,399000,0
|
||
|
|
20230629,143600,49738000,399000,399000,399000,399000,0
|
||
|
|
20230629,143500,49738000,399000,399000,399000,399000,0
|
||
|
|
20230629,143400,49738000,399000,399000,399000,399000,0
|
||
|
|
20230629,143300,49738000,399000,399000,399000,399000,0
|
||
|
|
20230629,143200,49738000,399000,399000,399000,399000,4
|
||
|
|
20230629,143100,48142000,402500,402500,402500,402500,1
|
||
|
|
20230629,143000,47739500,402500,402500,402500,402500,0
|
||
|
|
20230629,142900,47739500,402500,402500,402500,402500,0
|
||
|
|
20230629,142800,47739500,402500,402500,402500,402500,0
|
||
|
|
20230629,142700,47739500,402500,402500,402500,402500,0
|
||
|
|
20230629,142600,47739500,402500,402500,402500,402500,0
|
||
|
|
20230629,142500,47739500,402500,400000,402500,400000,3
|
||
|
|
20230629,142400,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,142300,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,142200,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,142100,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,142000,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,141900,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,141800,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,141700,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,141600,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,141500,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,141400,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,141300,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,141200,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,141100,46534500,400000,400000,400000,400000,0
|
||
|
|
20230629,141000,46534500,400000,400000,400000,400000,4
|
||
|
|
20230629,140900,44934500,399500,399500,399500,399500,1
|
||
|
|
20230629,140800,44535000,399500,399500,399500,399500,2
|
||
|
|
20230629,140700,43736000,399500,399500,399500,399500,1
|
||
|
|
20230629,140600,43336500,400000,400000,400000,400000,0
|
||
|
|
20230629,140500,43336500,400000,400000,400000,400000,0
|
||
|
|
20230629,140400,43336500,400000,400000,400000,400000,0
|
||
|
|
20230629,140300,43336500,400000,400000,400000,400000,0
|
||
|
|
20230629,140200,43336500,400000,400000,400000,400000,0
|
||
|
|
20230629,140100,43336500,400000,400000,400000,400000,0
|
||
|
|
20230629,140000,43336500,400000,400000,400000,400000,1
|
||
|
|
20230629,135900,42936500,400000,400000,400000,400000,0
|
||
|
|
20230629,135800,42936500,400000,400000,400000,400000,0
|
||
|
|
20230629,135700,42936500,400000,400000,400000,400000,0
|
||
|
|
20230629,135600,42936500,400000,400000,400000,400000,0
|
||
|
|
20230629,135500,42936500,400000,400000,400000,400000,0
|
||
|
|
20230629,135400,42936500,400000,400000,400000,400000,0
|
||
|
|
20230629,135300,42936500,400000,400000,400000,400000,0
|
||
|
|
20230629,135200,42936500,400000,400000,400000,400000,0
|
||
|
|
20230629,135100,42936500,400000,400000,400000,400000,0
|
||
|
|
20230629,135000,42936500,400000,400500,400500,400000,10
|
||
|
|
20230629,134900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,134800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,134700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,134600,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,134500,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,134400,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,134300,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,134200,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,134100,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,134000,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,133900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,133800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,133700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,133600,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,133500,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,133400,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,133300,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,133200,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,133100,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,133000,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,132900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,132800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,132700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,132600,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,132500,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,132400,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,132300,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,132200,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,132100,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,132000,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,131900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,131800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,131700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,131600,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,131500,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,131400,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,131300,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,131200,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,131100,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,131000,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,130900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,130800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,130700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,130600,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,130500,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,130400,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,130300,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,130200,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,130100,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,130000,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,125900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,125800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,125700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,125600,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,125500,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,125400,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,125300,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,125200,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,125100,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,125000,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,124900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,124800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,124700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,124600,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,124500,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,124400,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,124300,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,124200,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,124100,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,124000,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,123900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,123800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,123700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,123600,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,123500,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,123400,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,123300,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,123200,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,123100,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,123000,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,122900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,122800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,122700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,122600,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,122500,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,122400,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,122300,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,122200,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,122100,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,122000,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,121900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,121800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,121700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,121600,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,121500,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,121400,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,121300,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,121200,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,121100,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,121000,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,120900,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,120800,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,120700,38936000,400500,400500,400500,400500,0
|
||
|
|
20230629,120600,38936000,400500,400500,400500,400500,2
|
||
|
|
20230629,120500,38135000,400500,400500,400500,400500,0
|
||
|
|
20230629,120400,38135000,400500,400500,400500,400500,0
|
||
|
|
20230629,120300,38135000,400500,400500,400500,400500,0
|
||
|
|
20230629,120200,38135000,400500,400500,400500,400500,0
|
||
|
|
20230629,120100,38135000,400500,400500,400500,400500,0
|
||
|
|
20230629,120000,38135000,400500,400500,400500,400500,0
|
||
|
|
20230629,115900,38135000,400500,400500,400500,400500,0
|
||
|
|
20230629,115800,38135000,400500,400500,400500,400500,0
|
||
|
|
20230629,115700,38135000,400500,400500,400500,400500,0
|
||
|
|
20230629,115600,38135000,400500,400500,400500,400500,6
|
||
|
|
20230629,115500,35732000,400500,400500,400500,400500,0
|
||
|
|
20230629,115400,35732000,400500,400500,400500,400500,0
|
||
|
|
20230629,115300,35732000,400500,400500,400500,400500,0
|
||
|
|
20230629,115200,35732000,400500,400500,400500,400500,0
|
||
|
|
20230629,115100,35732000,400500,400500,400500,400500,0
|
||
|
|
20230629,115000,35732000,400500,400500,400500,400500,0
|
||
|
|
20230629,114900,35732000,400500,400500,400500,400500,0
|
||
|
|
20230629,114800,35732000,400500,400500,400500,400500,3
|
||
|
|
20230629,114700,34530500,400000,401500,401500,400000,45
|
||
|
|
20230629,114600,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,114500,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,114400,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,114300,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,114200,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,114100,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,114000,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,113900,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,113800,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,113700,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,113600,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,113500,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,113400,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,113300,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,113200,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,113100,16522000,401500,401500,401500,401500,0
|
||
|
|
20230629,113000,16522000,401500,401500,401500,401500,12
|
||
|
|
20230629,112900,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,112800,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,112700,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,112600,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,112500,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,112400,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,112300,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,112200,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,112100,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,112000,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,111900,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,111800,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,111700,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,111600,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,111500,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,111400,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,111300,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,111200,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,111100,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,111000,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,110900,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,110800,11704000,404000,404000,404000,404000,0
|
||
|
|
20230629,110700,11704000,404000,404000,404000,404000,4
|
||
|
|
20230629,110600,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,110500,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,110400,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,110300,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,110200,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,110100,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,110000,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,105900,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,105800,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,105700,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,105600,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,105500,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,105400,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,105300,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,105200,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,105100,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,105000,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,104900,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,104800,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,104700,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,104600,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,104500,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,104400,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,104300,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,104200,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,104100,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,104000,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,103900,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,103800,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,103700,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,103600,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,103500,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,103400,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,103300,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,103200,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,103100,10088000,404000,404000,404000,404000,0
|
||
|
|
20230629,103000,10088000,404000,403500,404000,403500,18
|
||
|
|
20230629,102900,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,102800,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,102700,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,102600,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,102500,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,102400,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,102300,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,102200,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,102100,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,102000,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,101900,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,101800,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,101700,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,101600,2819500,401500,401500,401500,401500,0
|
||
|
|
20230629,101500,2819500,401500,401500,401500,401500,2
|
||
|
|
20230629,101400,2016500,404000,404000,404000,404000,0
|
||
|
|
20230629,101300,2016500,404000,404000,404000,404000,1
|
||
|
|
20230629,101200,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,101100,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,101000,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,100900,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,100800,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,100700,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,100600,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,100500,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,100400,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,100300,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,100200,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,100100,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,100000,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,095900,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,095800,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,095700,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,095600,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,095500,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,095400,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,095300,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,095200,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,095100,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,095000,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,094900,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,094800,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,094700,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,094600,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,094500,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,094400,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,094300,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,094200,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,094100,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,094000,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,093900,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,093800,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,093700,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,093600,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,093500,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,093400,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,093300,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,093200,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,093100,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,093000,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,092900,1612500,401500,401500,401500,401500,0
|
||
|
|
20230629,092800,1612500,401500,401500,401500,401500,1
|
||
|
|
20230629,092700,1211000,401500,401500,401500,401500,0
|
||
|
|
20230629,092600,1211000,401500,401500,401500,401500,0
|
||
|
|
20230629,092500,1211000,401500,401500,401500,401500,1
|
||
|
|
20230629,092400,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,092300,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,092200,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,092100,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,092000,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,091900,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,091800,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,091700,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,091600,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,091500,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,091400,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,091300,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,091200,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,091100,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,091000,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,090900,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,090800,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,090700,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,090600,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,090500,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,090400,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,090300,809500,406000,406000,406000,406000,0
|
||
|
|
20230629,090200,809500,406000,406000,406000,406000,1
|
||
|
|
20230629,090100,403500,403500,403500,403500,403500,0
|
||
|
|
20230629,090000,403500,403500,403500,403500,403500,1
|