611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230907,190800,20698755,4465,4465,4465,4465,2
|
||
|
|
20230907,190700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,190600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,190500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,190400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,190300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,190200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,190100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,190000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,185900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,185800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,185700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,185600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,185500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,185400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,185300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,185200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,185100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,185000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,184900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,184800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,184700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,184600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,184500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,184400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,184300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,184200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,184100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,184000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,183900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,183800,20698755,4465,4465,4465,4465,2
|
||
|
|
20230907,183700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,183600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,183500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,183400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,183300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,183200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,183100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,183000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,182900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,182800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,182700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,182600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,182500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,182400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,182300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,182200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,182100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,182000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,181900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,181800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,181700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,181600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,181500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,181400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,181300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,181200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,181100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,181000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,180900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,180800,20698755,4465,4465,4465,4465,2
|
||
|
|
20230907,180700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,180600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,180500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,180400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,180300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,180200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,180100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,180000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,175900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,175800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,175700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,175600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,175500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,175400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,175300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,175200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,175100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,175000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,174900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,174800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,174700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,174600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,174500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,174400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,174300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,174200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,174100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,174000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,173900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,173800,20698755,4465,4465,4465,4465,2
|
||
|
|
20230907,173700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,173600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,173500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,173400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,173300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,173200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,173100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,173000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,172900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,172800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,172700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,172600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,172500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,172400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,172300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,172200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,172100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,172000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,171900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,171800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,171700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,171600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,171500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,171400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,171300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,171200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,171100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,171000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,170900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,170800,20698755,4465,4465,4465,4465,2
|
||
|
|
20230907,170700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,170600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,170500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,170400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,170300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,170200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,170100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,170000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,165900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,165800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,165700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,165600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,165500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,165400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,165300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,165200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,165100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,165000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,164900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,164800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,164700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,164600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,164500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,164400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,164300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,164200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,164100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,164000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,163900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,163800,20698755,4465,4465,4465,4465,2
|
||
|
|
20230907,163700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,163600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,163500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,163400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,163300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,163200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,163100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,163000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,162900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,162800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,162700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,162600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,162500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,162400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,162300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,162200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,162100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,162000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,161900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,161800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,161700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,161600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,161500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,161400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,161300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,161200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,161100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,161000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,160900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,160800,20698755,4465,4465,4465,4465,2
|
||
|
|
20230907,160700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,160600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,160500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,160400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,160300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,160200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,160100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,160000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,155900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,155800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,155700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,155600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,155500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,155400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,155300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,155200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,155100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,155000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,154900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,154800,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,154700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,154600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,154500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,154400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,154300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,154200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,154100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,154000,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,153900,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,153800,20698755,4465,4465,4465,4465,2
|
||
|
|
20230907,153700,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,153600,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,153500,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,153400,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,153300,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,153200,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,153100,20698755,4465,4465,4465,4465,0
|
||
|
|
20230907,153000,20698755,4465,4465,4465,4465,2
|
||
|
|
20230907,152900,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,152800,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,152700,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,152600,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,152500,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,152400,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,152300,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,152200,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,152100,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,152000,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,151900,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,151800,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,151700,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,151600,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,151500,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,151400,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,151300,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,151200,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,151100,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,151000,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,150900,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,150800,20689825,4460,4460,4460,4460,0
|
||
|
|
20230907,150700,20689825,4460,4445,4460,4445,25
|
||
|
|
20230907,150600,20578485,4435,4435,4435,4435,0
|
||
|
|
20230907,150500,20578485,4435,4435,4435,4435,0
|
||
|
|
20230907,150400,20578485,4435,4435,4435,4435,0
|
||
|
|
20230907,150300,20578485,4435,4435,4435,4435,0
|
||
|
|
20230907,150200,20578485,4435,4435,4435,4435,0
|
||
|
|
20230907,150100,20578485,4435,4435,4435,4435,0
|
||
|
|
20230907,150000,20578485,4435,4435,4435,4435,0
|
||
|
|
20230907,145900,20578485,4435,4435,4435,4435,6
|
||
|
|
20230907,145800,20551875,4435,4435,4435,4435,20
|
||
|
|
20230907,145700,20463175,4445,4445,4445,4445,0
|
||
|
|
20230907,145600,20463175,4445,4445,4445,4445,0
|
||
|
|
20230907,145500,20463175,4445,4445,4445,4445,0
|
||
|
|
20230907,145400,20463175,4445,4445,4445,4445,0
|
||
|
|
20230907,145300,20463175,4445,4445,4445,4445,0
|
||
|
|
20230907,145200,20463175,4445,4445,4445,4445,1
|
||
|
|
20230907,145100,20458730,4445,4445,4445,4445,0
|
||
|
|
20230907,145000,20458730,4445,4445,4445,4445,0
|
||
|
|
20230907,144900,20458730,4445,4445,4445,4445,0
|
||
|
|
20230907,144800,20458730,4445,4445,4445,4445,0
|
||
|
|
20230907,144700,20458730,4445,4445,4445,4445,1
|
||
|
|
20230907,144600,20454285,4430,4430,4430,4430,0
|
||
|
|
20230907,144500,20454285,4430,4430,4430,4430,0
|
||
|
|
20230907,144400,20454285,4430,4430,4430,4430,0
|
||
|
|
20230907,144300,20454285,4430,4430,4430,4430,74
|
||
|
|
20230907,144200,20126465,4445,4445,4445,4445,0
|
||
|
|
20230907,144100,20126465,4445,4445,4445,4445,0
|
||
|
|
20230907,144000,20126465,4445,4445,4445,4445,0
|
||
|
|
20230907,143900,20126465,4445,4445,4445,4445,0
|
||
|
|
20230907,143800,20126465,4445,4445,4445,4445,1
|
||
|
|
20230907,143700,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,143600,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,143500,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,143400,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,143300,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,143200,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,143100,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,143000,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,142900,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,142800,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,142700,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,142600,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,142500,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,142400,20122020,4430,4430,4430,4430,0
|
||
|
|
20230907,142300,20122020,4430,4430,4430,4430,26
|
||
|
|
20230907,142200,20006840,4435,4435,4435,4435,0
|
||
|
|
20230907,142100,20006840,4435,4435,4435,4435,0
|
||
|
|
20230907,142000,20006840,4435,4435,4435,4435,0
|
||
|
|
20230907,141900,20006840,4435,4435,4435,4435,1
|
||
|
|
20230907,141800,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,141700,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,141600,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,141500,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,141400,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,141300,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,141200,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,141100,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,141000,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,140900,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,140800,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,140700,20002405,4430,4430,4430,4430,0
|
||
|
|
20230907,140600,20002405,4430,4430,4430,4430,200
|
||
|
|
20230907,140500,19116405,4430,4430,4430,4430,0
|
||
|
|
20230907,140400,19116405,4430,4430,4430,4430,0
|
||
|
|
20230907,140300,19116405,4430,4430,4430,4430,0
|
||
|
|
20230907,140200,19116405,4430,4430,4430,4430,0
|
||
|
|
20230907,140100,19116405,4430,4430,4430,4430,0
|
||
|
|
20230907,140000,19116405,4430,4430,4430,4430,0
|
||
|
|
20230907,135900,19116405,4430,4430,4430,4430,0
|
||
|
|
20230907,135800,19116405,4430,4430,4430,4430,0
|
||
|
|
20230907,135700,19116405,4430,4430,4430,4430,0
|
||
|
|
20230907,135600,19116405,4430,4430,4430,4430,19
|
||
|
|
20230907,135500,19032235,4435,4435,4435,4435,1
|
||
|
|
20230907,135400,19027800,4440,4440,4440,4440,0
|
||
|
|
20230907,135300,19027800,4440,4440,4440,4440,0
|
||
|
|
20230907,135200,19027800,4440,4440,4440,4440,0
|
||
|
|
20230907,135100,19027800,4440,4440,4440,4440,0
|
||
|
|
20230907,135000,19027800,4440,4440,4440,4440,0
|
||
|
|
20230907,134900,19027800,4440,4435,4440,4435,70
|
||
|
|
20230907,134800,18717340,4430,4430,4430,4430,0
|
||
|
|
20230907,134700,18717340,4430,4430,4430,4430,0
|
||
|
|
20230907,134600,18717340,4430,4430,4430,4430,1061
|
||
|
|
20230907,134500,14017110,4435,4435,4435,4435,3
|
||
|
|
20230907,134400,14003805,4435,4435,4435,4435,0
|
||
|
|
20230907,134300,14003805,4435,4435,4435,4435,2
|
||
|
|
20230907,134200,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,134100,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,134000,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,133900,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,133800,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,133700,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,133600,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,133500,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,133400,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,133300,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,133200,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,133100,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,133000,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,132900,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,132800,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,132700,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,132600,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,132500,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,132400,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,132300,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,132200,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,132100,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,132000,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,131900,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,131800,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,131700,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,131600,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,131500,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,131400,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,131300,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,131200,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,131100,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,131000,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,130900,13994935,4450,4450,4450,4450,0
|
||
|
|
20230907,130800,13994935,4450,4455,4455,4450,38
|
||
|
|
20230907,130700,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,130600,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,130500,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,130400,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,130300,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,130200,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,130100,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,130000,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,125900,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,125800,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,125700,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,125600,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,125500,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,125400,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,125300,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,125200,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,125100,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,125000,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,124900,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,124800,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,124700,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,124600,13825650,4455,4455,4455,4455,0
|
||
|
|
20230907,124500,13825650,4455,4455,4455,4455,7
|
||
|
|
20230907,124400,13794465,4465,4465,4465,4465,0
|
||
|
|
20230907,124300,13794465,4465,4460,4465,4460,60
|
||
|
|
20230907,124200,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,124100,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,124000,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,123900,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,123800,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,123700,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,123600,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,123500,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,123400,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,123300,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,123200,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,123100,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,123000,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,122900,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,122800,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,122700,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,122600,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,122500,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,122400,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,122300,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,122200,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,122100,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,122000,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,121900,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,121800,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,121700,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,121600,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,121500,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,121400,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,121300,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,121200,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,121100,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,121000,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,120900,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,120800,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,120700,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,120600,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,120500,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,120400,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,120300,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,120200,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,120100,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,120000,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,115900,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,115800,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,115700,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,115600,13526855,4425,4425,4425,4425,0
|
||
|
|
20230907,115500,13526855,4425,4430,4430,4425,20
|
||
|
|
20230907,115400,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,115300,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,115200,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,115100,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,115000,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,114900,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,114800,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,114700,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,114600,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,114500,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,114400,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,114300,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,114200,13438335,4470,4470,4470,4470,0
|
||
|
|
20230907,114100,13438335,4470,4470,4470,4470,1
|
||
|
|
20230907,114000,13433865,4450,4450,4450,4450,0
|
||
|
|
20230907,113900,13433865,4450,4450,4450,4450,0
|
||
|
|
20230907,113800,13433865,4450,4450,4450,4450,2
|
||
|
|
20230907,113700,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,113600,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,113500,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,113400,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,113300,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,113200,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,113100,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,113000,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,112900,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,112800,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,112700,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,112600,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,112500,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,112400,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,112300,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,112200,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,112100,13424965,4455,4455,4455,4455,0
|
||
|
|
20230907,112000,13424965,4455,4455,4455,4455,30
|
||
|
|
20230907,111900,13291315,4430,4430,4430,4430,0
|
||
|
|
20230907,111800,13291315,4430,4430,4430,4430,0
|
||
|
|
20230907,111700,13291315,4430,4430,4430,4430,0
|
||
|
|
20230907,111600,13291315,4430,4430,4430,4430,0
|
||
|
|
20230907,111500,13291315,4430,4430,4430,4430,0
|
||
|
|
20230907,111400,13291315,4430,4430,4430,4430,0
|
||
|
|
20230907,111300,13291315,4430,4430,4430,4430,0
|
||
|
|
20230907,111200,13291315,4430,4430,4430,4430,0
|
||
|
|
20230907,111100,13291315,4430,4430,4430,4430,0
|
||
|
|
20230907,111000,13291315,4430,4430,4430,4430,0
|
||
|
|
20230907,110900,13291315,4430,4430,4430,4430,41
|
||
|
|
20230907,110800,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,110700,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,110600,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,110500,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,110400,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,110300,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,110200,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,110100,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,110000,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,105900,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,105800,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,105700,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,105600,13109685,4430,4430,4430,4430,0
|
||
|
|
20230907,105500,13109685,4430,4430,4430,4430,1
|
||
|
|
20230907,105400,13105255,4430,4430,4430,4430,0
|
||
|
|
20230907,105300,13105255,4430,4430,4430,4430,0
|
||
|
|
20230907,105200,13105255,4430,4430,4430,4430,0
|
||
|
|
20230907,105100,13105255,4430,4430,4430,4430,0
|
||
|
|
20230907,105000,13105255,4430,4430,4430,4430,0
|
||
|
|
20230907,104900,13105255,4430,4430,4430,4430,303
|
||
|
|
20230907,104800,11762965,4435,4435,4435,4435,0
|
||
|
|
20230907,104700,11762965,4435,4435,4435,4435,0
|
||
|
|
20230907,104600,11762965,4435,4435,4435,4435,0
|
||
|
|
20230907,104500,11762965,4435,4435,4435,4435,0
|
||
|
|
20230907,104400,11762965,4435,4435,4435,4435,0
|
||
|
|
20230907,104300,11762965,4435,4435,4435,4435,0
|
||
|
|
20230907,104200,11762965,4435,4435,4435,4435,1
|
||
|
|
20230907,104100,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,104000,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,103900,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,103800,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,103700,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,103600,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,103500,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,103400,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,103300,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,103200,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,103100,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,103000,11758530,4430,4430,4430,4430,0
|
||
|
|
20230907,102900,11758530,4430,4435,4435,4430,300
|
||
|
|
20230907,102800,10428580,4430,4430,4430,4430,0
|
||
|
|
20230907,102700,10428580,4430,4430,4430,4430,0
|
||
|
|
20230907,102600,10428580,4430,4430,4430,4430,0
|
||
|
|
20230907,102500,10428580,4430,4435,4435,4430,402
|
||
|
|
20230907,102400,8645970,4460,4460,4460,4460,0
|
||
|
|
20230907,102300,8645970,4460,4460,4460,4460,0
|
||
|
|
20230907,102200,8645970,4460,4460,4460,4460,0
|
||
|
|
20230907,102100,8645970,4460,4460,4460,4460,0
|
||
|
|
20230907,102000,8645970,4460,4460,4460,4460,0
|
||
|
|
20230907,101900,8645970,4460,4460,4460,4460,0
|
||
|
|
20230907,101800,8645970,4460,4460,4460,4460,0
|
||
|
|
20230907,101700,8645970,4460,4460,4460,4460,0
|
||
|
|
20230907,101600,8645970,4460,4460,4460,4460,0
|
||
|
|
20230907,101500,8645970,4460,4460,4460,4460,0
|
||
|
|
20230907,101400,8645970,4460,4455,4460,4455,10
|
||
|
|
20230907,101300,8601380,4460,4460,4460,4460,70
|
||
|
|
20230907,101200,8289180,4430,4430,4430,4430,0
|
||
|
|
20230907,101100,8289180,4430,4430,4430,4430,0
|
||
|
|
20230907,101000,8289180,4430,4435,4435,4430,200
|
||
|
|
20230907,100900,7402425,4430,4430,4430,4430,0
|
||
|
|
20230907,100800,7402425,4430,4430,4430,4430,0
|
||
|
|
20230907,100700,7402425,4430,4430,4430,4430,0
|
||
|
|
20230907,100600,7402425,4430,4430,4430,4430,0
|
||
|
|
20230907,100500,7402425,4430,4430,4430,4430,0
|
||
|
|
20230907,100400,7402425,4430,4430,4430,4430,0
|
||
|
|
20230907,100300,7402425,4430,4430,4430,4430,0
|
||
|
|
20230907,100200,7402425,4430,4430,4430,4430,0
|
||
|
|
20230907,100100,7402425,4430,4430,4430,4430,50
|
||
|
|
20230907,100000,7180925,4435,4435,4435,4435,0
|
||
|
|
20230907,095900,7180925,4435,4435,4435,4435,0
|
||
|
|
20230907,095800,7180925,4435,4435,4435,4435,0
|
||
|
|
20230907,095700,7180925,4435,4435,4435,4435,0
|
||
|
|
20230907,095600,7180925,4435,4435,4435,4435,0
|
||
|
|
20230907,095500,7180925,4435,4435,4435,4435,0
|
||
|
|
20230907,095400,7180925,4435,4435,4435,4435,1
|
||
|
|
20230907,095300,7176490,4435,4435,4435,4435,1
|
||
|
|
20230907,095200,7172055,4450,4450,4450,4430,1003
|
||
|
|
20230907,095100,2718790,4460,4460,4460,4460,0
|
||
|
|
20230907,095000,2718790,4460,4460,4460,4460,0
|
||
|
|
20230907,094900,2718790,4460,4460,4460,4460,0
|
||
|
|
20230907,094800,2718790,4460,4460,4460,4460,0
|
||
|
|
20230907,094700,2718790,4460,4460,4460,4460,0
|
||
|
|
20230907,094600,2718790,4460,4460,4460,4460,0
|
||
|
|
20230907,094500,2718790,4460,4460,4460,4460,0
|
||
|
|
20230907,094400,2718790,4460,4460,4460,4460,0
|
||
|
|
20230907,094300,2718790,4460,4460,4460,4460,0
|
||
|
|
20230907,094200,2718790,4460,4460,4460,4460,1
|
||
|
|
20230907,094100,2714330,4460,4460,4460,4460,0
|
||
|
|
20230907,094000,2714330,4460,4460,4460,4460,0
|
||
|
|
20230907,093900,2714330,4460,4455,4460,4455,45
|
||
|
|
20230907,093800,2513845,4455,4455,4455,4455,0
|
||
|
|
20230907,093700,2513845,4455,4455,4455,4455,0
|
||
|
|
20230907,093600,2513845,4455,4455,4455,4455,0
|
||
|
|
20230907,093500,2513845,4455,4455,4455,4455,0
|
||
|
|
20230907,093400,2513845,4455,4455,4455,4455,0
|
||
|
|
20230907,093300,2513845,4455,4455,4455,4455,0
|
||
|
|
20230907,093200,2513845,4455,4465,4465,4455,3
|
||
|
|
20230907,093100,2500465,4455,4465,4485,4455,5
|
||
|
|
20230907,093000,2478135,4460,4455,4460,4455,20
|
||
|
|
20230907,092900,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,092800,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,092700,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,092600,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,092500,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,092400,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,092300,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,092200,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,092100,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,092000,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,091900,2388940,4460,4460,4460,4460,0
|
||
|
|
20230907,091800,2388940,4460,4460,4460,4460,30
|
||
|
|
20230907,091700,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,091600,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,091500,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,091400,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,091300,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,091200,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,091100,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,091000,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,090900,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,090800,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,090700,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,090600,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,090500,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,090400,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,090300,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,090200,2255140,4430,4430,4430,4430,0
|
||
|
|
20230907,090100,2255140,4430,4430,4430,4430,500
|
||
|
|
20230907,090000,40140,4460,4460,4460,4460,9
|