602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230728,185900,40148595,5040,5040,5040,5040,2
|
||
|
|
20230728,185800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,185700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,185600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,185500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,185400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,185300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,185200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,185100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,185000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,184900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,184800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,184700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,184600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,184500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,184400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,184300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,184200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,184100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,184000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,183900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,183800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,183700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,183600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,183500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,183400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,183300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,183200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,183100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,183000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,182900,40148595,5040,5040,5040,5040,2
|
||
|
|
20230728,182800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,182700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,182600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,182500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,182400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,182300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,182200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,182100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,182000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,181900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,181800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,181700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,181600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,181500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,181400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,181300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,181200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,181100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,181000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,180900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,180800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,180700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,180600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,180500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,180400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,180300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,180200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,180100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,180000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,175900,40148595,5040,5040,5040,5040,2
|
||
|
|
20230728,175800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,175700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,175600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,175500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,175400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,175300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,175200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,175100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,175000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,174900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,174800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,174700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,174600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,174500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,174400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,174300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,174200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,174100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,174000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,173900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,173800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,173700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,173600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,173500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,173400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,173300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,173200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,173100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,173000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,172900,40148595,5040,5040,5040,5040,2
|
||
|
|
20230728,172800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,172700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,172600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,172500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,172400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,172300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,172200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,172100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,172000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,171900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,171800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,171700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,171600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,171500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,171400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,171300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,171200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,171100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,171000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,170900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,170800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,170700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,170600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,170500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,170400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,170300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,170200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,170100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,170000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,165900,40148595,5040,5040,5040,5040,2
|
||
|
|
20230728,165800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,165700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,165600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,165500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,165400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,165300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,165200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,165100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,165000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,164900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,164800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,164700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,164600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,164500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,164400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,164300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,164200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,164100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,164000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,163900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,163800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,163700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,163600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,163500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,163400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,163300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,163200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,163100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,163000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,162900,40148595,5040,5040,5040,5040,2
|
||
|
|
20230728,162800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,162700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,162600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,162500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,162400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,162300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,162200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,162100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,162000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,161900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,161800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,161700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,161600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,161500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,161400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,161300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,161200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,161100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,161000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,160900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,160800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,160700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,160600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,160500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,160400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,160300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,160200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,160100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,160000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,155900,40148595,5040,5040,5040,5040,2
|
||
|
|
20230728,155800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,155700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,155600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,155500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,155400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,155300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,155200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,155100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,155000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,154900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,154800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,154700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,154600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,154500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,154400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,154300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,154200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,154100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,154000,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,153900,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,153800,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,153700,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,153600,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,153500,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,153400,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,153300,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,153200,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,153100,40148595,5040,5040,5040,5040,0
|
||
|
|
20230728,153000,40148595,5040,5040,5040,5040,2
|
||
|
|
20230728,152900,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,152800,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,152700,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,152600,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,152500,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,152400,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,152300,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,152200,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,152100,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,152000,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,151900,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,151800,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,151700,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,151600,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,151500,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,151400,40138515,5000,5000,5000,5000,0
|
||
|
|
20230728,151300,40138515,5000,5000,5000,5000,1
|
||
|
|
20230728,151200,40133515,5000,5000,5000,5000,0
|
||
|
|
20230728,151100,40133515,5000,5000,5000,5000,0
|
||
|
|
20230728,151000,40133515,5000,5000,5000,5000,0
|
||
|
|
20230728,150900,40133515,5000,5000,5000,5000,0
|
||
|
|
20230728,150800,40133515,5000,5010,5010,5000,164
|
||
|
|
20230728,150700,39313365,5010,5010,5010,5010,0
|
||
|
|
20230728,150600,39313365,5010,5010,5010,5010,0
|
||
|
|
20230728,150500,39313365,5010,5010,5010,5010,0
|
||
|
|
20230728,150400,39313365,5010,5010,5010,5010,0
|
||
|
|
20230728,150300,39313365,5010,5010,5010,5010,0
|
||
|
|
20230728,150200,39313365,5010,5010,5010,5010,0
|
||
|
|
20230728,150100,39313365,5010,5010,5010,5010,85
|
||
|
|
20230728,150000,38887515,5010,5010,5010,5010,0
|
||
|
|
20230728,145900,38887515,5010,5010,5010,5010,0
|
||
|
|
20230728,145800,38887515,5010,5010,5010,5010,269
|
||
|
|
20230728,145700,37539825,5010,5010,5010,5010,0
|
||
|
|
20230728,145600,37539825,5010,5010,5010,5010,0
|
||
|
|
20230728,145500,37539825,5010,5010,5010,5010,0
|
||
|
|
20230728,145400,37539825,5010,5010,5010,5010,1
|
||
|
|
20230728,145300,37534815,5010,5010,5010,5010,0
|
||
|
|
20230728,145200,37534815,5010,5010,5010,5010,100
|
||
|
|
20230728,145100,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,145000,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,144900,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,144800,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,144700,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,144600,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,144500,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,144400,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,144300,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,144200,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,144100,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,144000,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,143900,37033815,5050,5050,5050,5050,0
|
||
|
|
20230728,143800,37033815,5050,5050,5050,5050,1
|
||
|
|
20230728,143700,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,143600,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,143500,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,143400,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,143300,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,143200,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,143100,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,143000,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,142900,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,142800,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,142700,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,142600,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,142500,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,142400,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,142300,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,142200,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,142100,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,142000,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,141900,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,141800,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,141700,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,141600,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,141500,37028765,5050,5050,5050,5050,0
|
||
|
|
20230728,141400,37028765,5050,5050,5050,5050,80
|
||
|
|
20230728,141300,36624765,5040,5040,5040,5040,0
|
||
|
|
20230728,141200,36624765,5040,5040,5040,5040,0
|
||
|
|
20230728,141100,36624765,5040,5050,5050,5040,21
|
||
|
|
20230728,141000,36518825,5070,5070,5070,5070,0
|
||
|
|
20230728,140900,36518825,5070,5070,5070,5070,0
|
||
|
|
20230728,140800,36518825,5070,5070,5070,5070,0
|
||
|
|
20230728,140700,36518825,5070,5070,5070,5070,16
|
||
|
|
20230728,140600,36437705,5080,5080,5080,5080,0
|
||
|
|
20230728,140500,36437705,5080,5080,5080,5080,0
|
||
|
|
20230728,140400,36437705,5080,5080,5080,5080,0
|
||
|
|
20230728,140300,36437705,5080,5080,5080,5080,0
|
||
|
|
20230728,140200,36437705,5080,5080,5080,5080,0
|
||
|
|
20230728,140100,36437705,5080,5080,5080,5080,0
|
||
|
|
20230728,140000,36437705,5080,5080,5080,5080,3
|
||
|
|
20230728,135900,36422465,5090,5090,5090,5090,0
|
||
|
|
20230728,135800,36422465,5090,5090,5090,5090,0
|
||
|
|
20230728,135700,36422465,5090,5090,5090,5090,0
|
||
|
|
20230728,135600,36422465,5090,5090,5090,5090,0
|
||
|
|
20230728,135500,36422465,5090,5090,5090,5090,0
|
||
|
|
20230728,135400,36422465,5090,5090,5090,5090,0
|
||
|
|
20230728,135300,36422465,5090,5090,5090,5090,0
|
||
|
|
20230728,135200,36422465,5090,5090,5090,5090,0
|
||
|
|
20230728,135100,36422465,5090,5090,5090,5090,15
|
||
|
|
20230728,135000,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,134900,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,134800,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,134700,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,134600,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,134500,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,134400,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,134300,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,134200,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,134100,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,134000,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,133900,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,133800,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,133700,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,133600,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,133500,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,133400,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,133300,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,133200,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,133100,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,133000,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,132900,36346115,5120,5120,5120,5120,0
|
||
|
|
20230728,132800,36346115,5120,5120,5120,5120,1
|
||
|
|
20230728,132700,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,132600,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,132500,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,132400,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,132300,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,132200,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,132100,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,132000,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,131900,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,131800,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,131700,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,131600,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,131500,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,131400,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,131300,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,131200,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,131100,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,131000,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,130900,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,130800,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,130700,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,130600,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,130500,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,130400,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,130300,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,130200,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,130100,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,130000,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,125900,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,125800,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,125700,36340995,5120,5120,5120,5120,0
|
||
|
|
20230728,125600,36340995,5120,5120,5120,5120,104
|
||
|
|
20230728,125500,35808515,5120,5120,5120,5120,1
|
||
|
|
20230728,125400,35803395,5090,5090,5090,5090,0
|
||
|
|
20230728,125300,35803395,5090,5090,5090,5090,0
|
||
|
|
20230728,125200,35803395,5090,5090,5090,5090,0
|
||
|
|
20230728,125100,35803395,5090,5090,5090,5090,0
|
||
|
|
20230728,125000,35803395,5090,5090,5090,5090,0
|
||
|
|
20230728,124900,35803395,5090,5090,5090,5090,0
|
||
|
|
20230728,124800,35803395,5090,5090,5090,5090,0
|
||
|
|
20230728,124700,35803395,5090,5090,5090,5090,419
|
||
|
|
20230728,124600,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,124500,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,124400,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,124300,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,124200,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,124100,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,124000,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,123900,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,123800,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,123700,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,123600,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,123500,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,123400,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,123300,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,123200,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,123100,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,123000,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,122900,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,122800,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,122700,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,122600,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,122500,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,122400,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,122300,33670685,5110,5110,5110,5110,0
|
||
|
|
20230728,122200,33670685,5110,5110,5110,5110,23
|
||
|
|
20230728,122100,33553155,5110,5110,5110,5110,0
|
||
|
|
20230728,122000,33553155,5110,5110,5110,5110,0
|
||
|
|
20230728,121900,33553155,5110,5110,5110,5110,0
|
||
|
|
20230728,121800,33553155,5110,5110,5110,5110,50
|
||
|
|
20230728,121700,33297655,5140,5140,5140,5140,0
|
||
|
|
20230728,121600,33297655,5140,5140,5140,5140,0
|
||
|
|
20230728,121500,33297655,5140,5140,5140,5140,0
|
||
|
|
20230728,121400,33297655,5140,5140,5140,5140,0
|
||
|
|
20230728,121300,33297655,5140,5140,5140,5140,0
|
||
|
|
20230728,121200,33297655,5140,5110,5140,5110,28
|
||
|
|
20230728,121100,33154545,5140,5140,5140,5140,0
|
||
|
|
20230728,121000,33154545,5140,5140,5140,5140,0
|
||
|
|
20230728,120900,33154545,5140,5140,5140,5140,0
|
||
|
|
20230728,120800,33154545,5140,5140,5140,5140,0
|
||
|
|
20230728,120700,33154545,5140,5140,5140,5140,0
|
||
|
|
20230728,120600,33154545,5140,5140,5140,5140,0
|
||
|
|
20230728,120500,33154545,5140,5140,5140,5140,10
|
||
|
|
20230728,120400,33103145,5140,5140,5140,5140,0
|
||
|
|
20230728,120300,33103145,5140,5090,5140,5090,176
|
||
|
|
20230728,120200,32203665,5100,5100,5100,5100,0
|
||
|
|
20230728,120100,32203665,5100,5090,5100,5090,50
|
||
|
|
20230728,120000,31949135,5070,5070,5070,5070,0
|
||
|
|
20230728,115900,31949135,5070,5070,5070,5070,0
|
||
|
|
20230728,115800,31949135,5070,5070,5070,5070,0
|
||
|
|
20230728,115700,31949135,5070,5070,5070,5070,0
|
||
|
|
20230728,115600,31949135,5070,5070,5070,5070,0
|
||
|
|
20230728,115500,31949135,5070,5070,5070,5070,57
|
||
|
|
20230728,115400,31660145,5090,5090,5090,5090,0
|
||
|
|
20230728,115300,31660145,5090,5090,5090,5090,0
|
||
|
|
20230728,115200,31660145,5090,5020,5090,5020,380
|
||
|
|
20230728,115100,29752425,5020,5020,5020,5020,0
|
||
|
|
20230728,115000,29752425,5020,5020,5020,5020,0
|
||
|
|
20230728,114900,29752425,5020,5020,5020,5020,414
|
||
|
|
20230728,114800,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,114700,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,114600,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,114500,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,114400,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,114300,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,114200,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,114100,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,114000,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,113900,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,113800,27674145,5000,5000,5000,5000,0
|
||
|
|
20230728,113700,27674145,5000,5000,5000,5000,10
|
||
|
|
20230728,113600,27624145,5000,5000,5000,5000,0
|
||
|
|
20230728,113500,27624145,5000,5000,5000,5000,0
|
||
|
|
20230728,113400,27624145,5000,5000,5000,5000,0
|
||
|
|
20230728,113300,27624145,5000,5000,5000,5000,0
|
||
|
|
20230728,113200,27624145,5000,5000,5000,5000,0
|
||
|
|
20230728,113100,27624145,5000,5000,5000,5000,0
|
||
|
|
20230728,113000,27624145,5000,5000,5000,5000,0
|
||
|
|
20230728,112900,27624145,5000,5000,5000,5000,0
|
||
|
|
20230728,112800,27624145,5000,5000,5000,5000,1000
|
||
|
|
20230728,112700,22624145,5040,5040,5040,5040,0
|
||
|
|
20230728,112600,22624145,5040,5040,5040,5040,0
|
||
|
|
20230728,112500,22624145,5040,5040,5040,5040,0
|
||
|
|
20230728,112400,22624145,5040,5040,5040,5040,0
|
||
|
|
20230728,112300,22624145,5040,5040,5040,5040,20
|
||
|
|
20230728,112200,22523345,5040,5040,5040,5040,10
|
||
|
|
20230728,112100,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,112000,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,111900,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,111800,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,111700,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,111600,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,111500,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,111400,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,111300,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,111200,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,111100,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,111000,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,110900,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,110800,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,110700,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,110600,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,110500,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,110400,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,110300,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,110200,22472945,5090,5090,5090,5090,0
|
||
|
|
20230728,110100,22472945,5090,5090,5090,5090,393
|
||
|
|
20230728,110000,20472575,5090,5090,5090,5090,0
|
||
|
|
20230728,105900,20472575,5090,5090,5090,5090,131
|
||
|
|
20230728,105800,19805785,5150,5150,5150,5150,0
|
||
|
|
20230728,105700,19805785,5150,5150,5150,5150,0
|
||
|
|
20230728,105600,19805785,5150,5150,5150,5150,0
|
||
|
|
20230728,105500,19805785,5150,5120,5150,5120,33
|
||
|
|
20230728,105400,19636585,5100,5000,5100,5000,535
|
||
|
|
20230728,105300,16919345,5000,4980,5000,4955,521
|
||
|
|
20230728,105200,14318975,4980,4980,4980,4980,0
|
||
|
|
20230728,105100,14318975,4980,4980,4980,4980,0
|
||
|
|
20230728,105000,14318975,4980,4980,4980,4980,0
|
||
|
|
20230728,104900,14318975,4980,4980,4980,4980,0
|
||
|
|
20230728,104800,14318975,4980,4980,4980,4980,0
|
||
|
|
20230728,104700,14318975,4980,4980,4980,4980,0
|
||
|
|
20230728,104600,14318975,4980,4980,4980,4980,0
|
||
|
|
20230728,104500,14318975,4980,4980,4980,4980,0
|
||
|
|
20230728,104400,14318975,4980,4980,4980,4980,0
|
||
|
|
20230728,104300,14318975,4980,4980,4980,4980,1
|
||
|
|
20230728,104200,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,104100,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,104000,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,103900,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,103800,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,103700,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,103600,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,103500,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,103400,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,103300,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,103200,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,103100,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,103000,14313995,4970,4970,4970,4970,0
|
||
|
|
20230728,102900,14313995,4970,4970,4970,4970,100
|
||
|
|
20230728,102800,13816995,4970,4970,4970,4970,2
|
||
|
|
20230728,102700,13807055,4950,4950,4950,4950,0
|
||
|
|
20230728,102600,13807055,4950,4950,4950,4950,0
|
||
|
|
20230728,102500,13807055,4950,4950,4950,4950,0
|
||
|
|
20230728,102400,13807055,4950,4950,4950,4950,99
|
||
|
|
20230728,102300,13317005,4950,4950,4950,4950,0
|
||
|
|
20230728,102200,13317005,4950,4950,4950,4950,0
|
||
|
|
20230728,102100,13317005,4950,4950,4950,4950,0
|
||
|
|
20230728,102000,13317005,4950,4950,4950,4950,0
|
||
|
|
20230728,101900,13317005,4950,4950,4950,4950,0
|
||
|
|
20230728,101800,13317005,4950,4950,4950,4950,0
|
||
|
|
20230728,101700,13317005,4950,4950,4950,4950,1
|
||
|
|
20230728,101600,13312055,4945,4945,4945,4945,0
|
||
|
|
20230728,101500,13312055,4945,4945,4945,4945,0
|
||
|
|
20230728,101400,13312055,4945,4945,4945,4945,0
|
||
|
|
20230728,101300,13312055,4945,4945,4945,4945,91
|
||
|
|
20230728,101200,12862060,4945,4945,4945,4945,0
|
||
|
|
20230728,101100,12862060,4945,4945,4945,4945,1
|
||
|
|
20230728,101000,12857115,4945,4945,4945,4945,0
|
||
|
|
20230728,100900,12857115,4945,4945,4945,4945,0
|
||
|
|
20230728,100800,12857115,4945,4945,4945,4945,1
|
||
|
|
20230728,100700,12852170,4940,4925,4940,4925,65
|
||
|
|
20230728,100600,12531265,4900,4900,4900,4900,25
|
||
|
|
20230728,100500,12408765,4895,4900,4900,4895,411
|
||
|
|
20230728,100400,10394875,4895,4895,4895,4895,0
|
||
|
|
20230728,100300,10394875,4895,4895,4895,4895,0
|
||
|
|
20230728,100200,10394875,4895,4895,4895,4895,309
|
||
|
|
20230728,100100,8882320,4915,4915,4915,4915,0
|
||
|
|
20230728,100000,8882320,4915,4915,4915,4915,0
|
||
|
|
20230728,095900,8882320,4915,4915,4915,4915,0
|
||
|
|
20230728,095800,8882320,4915,4915,4915,4915,0
|
||
|
|
20230728,095700,8882320,4915,4915,4915,4915,0
|
||
|
|
20230728,095600,8882320,4915,4915,4915,4915,0
|
||
|
|
20230728,095500,8882320,4915,4915,4915,4915,1
|
||
|
|
20230728,095400,8877405,4900,4900,4900,4900,0
|
||
|
|
20230728,095300,8877405,4900,4900,4900,4900,0
|
||
|
|
20230728,095200,8877405,4900,4900,4900,4900,0
|
||
|
|
20230728,095100,8877405,4900,4900,4900,4900,20
|
||
|
|
20230728,095000,8779405,4900,4900,4900,4900,0
|
||
|
|
20230728,094900,8779405,4900,4900,4900,4900,0
|
||
|
|
20230728,094800,8779405,4900,4900,4900,4900,0
|
||
|
|
20230728,094700,8779405,4900,4900,4900,4900,40
|
||
|
|
20230728,094600,8583405,4900,4900,4900,4900,0
|
||
|
|
20230728,094500,8583405,4900,4900,4900,4900,0
|
||
|
|
20230728,094400,8583405,4900,4900,4900,4900,0
|
||
|
|
20230728,094300,8583405,4900,4900,4900,4900,0
|
||
|
|
20230728,094200,8583405,4900,4900,4900,4900,0
|
||
|
|
20230728,094100,8583405,4900,4900,4900,4900,0
|
||
|
|
20230728,094000,8583405,4900,4900,4900,4900,0
|
||
|
|
20230728,093900,8583405,4900,4900,4900,4900,0
|
||
|
|
20230728,093800,8583405,4900,4900,4900,4900,147
|
||
|
|
20230728,093700,7863105,4905,4915,4915,4905,10
|
||
|
|
20230728,093600,7813995,4915,4915,4915,4915,0
|
||
|
|
20230728,093500,7813995,4915,4915,4915,4915,22
|
||
|
|
20230728,093400,7705865,4915,4915,4915,4915,8
|
||
|
|
20230728,093300,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,093200,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,093100,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,093000,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,092900,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,092800,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,092700,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,092600,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,092500,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,092400,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,092300,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,092200,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,092100,7666545,4915,4915,4915,4915,0
|
||
|
|
20230728,092000,7666545,4915,4915,4915,4915,21
|
||
|
|
20230728,091900,7563330,4925,4925,4925,4925,0
|
||
|
|
20230728,091800,7563330,4925,4925,4925,4925,0
|
||
|
|
20230728,091700,7563330,4925,4925,4925,4925,0
|
||
|
|
20230728,091600,7563330,4925,4925,4925,4925,0
|
||
|
|
20230728,091500,7563330,4925,4925,4925,4925,0
|
||
|
|
20230728,091400,7563330,4925,4925,4925,4925,487
|
||
|
|
20230728,091300,5164855,4905,4905,4905,4905,105
|
||
|
|
20230728,091200,4649830,4890,4910,4910,4890,710
|
||
|
|
20230728,091100,1167815,4930,4930,4930,4930,0
|
||
|
|
20230728,091000,1167815,4930,4930,4930,4930,0
|
||
|
|
20230728,090900,1167815,4930,4930,4930,4930,0
|
||
|
|
20230728,090800,1167815,4930,4930,4930,4930,0
|
||
|
|
20230728,090700,1167815,4930,4930,4930,4930,0
|
||
|
|
20230728,090600,1167815,4930,4930,4930,4930,20
|
||
|
|
20230728,090500,1069215,4905,4905,4905,4905,155
|
||
|
|
20230728,090400,308940,4905,4905,4905,4905,0
|
||
|
|
20230728,090300,308940,4905,4905,4905,4905,0
|
||
|
|
20230728,090200,308940,4905,4905,4905,4905,18
|
||
|
|
20230728,090100,220650,4905,4905,4905,4905,30
|
||
|
|
20230728,090000,73500,4900,4900,4900,4900,15
|