606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230705,190300,36291660,2935,2935,2935,2935,201
|
||
|
|
20230705,190200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,190100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,190000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,185900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,185800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,185700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,185600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,185500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,185400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,185300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,185200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,185100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,185000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,184900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,184800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,184700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,184600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,184500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,184400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,184300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,184200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,184100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,184000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,183900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,183800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,183700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,183600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,183500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,183400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,183300,36291660,2935,2935,2935,2935,201
|
||
|
|
20230705,183200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,183100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,183000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,182900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,182800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,182700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,182600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,182500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,182400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,182300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,182200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,182100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,182000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,181900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,181800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,181700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,181600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,181500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,181400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,181300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,181200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,181100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,181000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,180900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,180800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,180700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,180600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,180500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,180400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,180300,36291660,2935,2935,2935,2935,201
|
||
|
|
20230705,180200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,180100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,180000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,175900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,175800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,175700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,175600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,175500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,175400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,175300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,175200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,175100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,175000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,174900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,174800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,174700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,174600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,174500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,174400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,174300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,174200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,174100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,174000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,173900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,173800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,173700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,173600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,173500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,173400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,173300,36291660,2935,2935,2935,2935,201
|
||
|
|
20230705,173200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,173100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,173000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,172900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,172800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,172700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,172600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,172500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,172400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,172300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,172200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,172100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,172000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,171900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,171800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,171700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,171600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,171500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,171400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,171300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,171200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,171100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,171000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,170900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,170800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,170700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,170600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,170500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,170400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,170300,36291660,2935,2935,2935,2935,201
|
||
|
|
20230705,170200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,170100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,170000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,165900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,165800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,165700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,165600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,165500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,165400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,165300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,165200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,165100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,165000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,164900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,164800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,164700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,164600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,164500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,164400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,164300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,164200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,164100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,164000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,163900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,163800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,163700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,163600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,163500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,163400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,163300,36291660,2935,2935,2935,2935,201
|
||
|
|
20230705,163200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,163100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,163000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,162900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,162800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,162700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,162600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,162500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,162400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,162300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,162200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,162100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,162000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,161900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,161800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,161700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,161600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,161500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,161400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,161300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,161200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,161100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,161000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,160900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,160800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,160700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,160600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,160500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,160400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,160300,36291660,2935,2935,2935,2935,201
|
||
|
|
20230705,160200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,160100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,160000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,155900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,155800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,155700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,155600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,155500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,155400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,155300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,155200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,155100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,155000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,154900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,154800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,154700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,154600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,154500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,154400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,154300,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,154200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,154100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,154000,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,153900,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,153800,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,153700,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,153600,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,153500,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,153400,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,153300,36291660,2935,2935,2935,2935,201
|
||
|
|
20230705,153200,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,153100,36291660,2935,2935,2935,2935,0
|
||
|
|
20230705,153000,36291660,2935,2935,2935,2935,201
|
||
|
|
20230705,152900,35701725,2935,2935,2935,2935,0
|
||
|
|
20230705,152800,35701725,2935,2935,2935,2935,0
|
||
|
|
20230705,152700,35701725,2935,2935,2935,2935,0
|
||
|
|
20230705,152600,35701725,2935,2935,2935,2935,0
|
||
|
|
20230705,152500,35701725,2935,2935,2935,2935,0
|
||
|
|
20230705,152400,35701725,2935,2935,2935,2935,0
|
||
|
|
20230705,152300,35701725,2935,2935,2935,2935,0
|
||
|
|
20230705,152200,35701725,2935,2935,2935,2935,0
|
||
|
|
20230705,152100,35701725,2935,2935,2935,2935,0
|
||
|
|
20230705,152000,35701725,2935,2935,2935,2935,0
|
||
|
|
20230705,151900,35701725,2935,2925,2935,2925,317
|
||
|
|
20230705,151800,34772620,2930,2930,2930,2930,100
|
||
|
|
20230705,151700,34479620,2930,2930,2930,2930,100
|
||
|
|
20230705,151600,34186620,2930,2940,2940,2930,742
|
||
|
|
20230705,151500,32012310,2945,2945,2945,2945,31
|
||
|
|
20230705,151400,31921015,2945,2945,2945,2945,0
|
||
|
|
20230705,151300,31921015,2945,2945,2945,2945,0
|
||
|
|
20230705,151200,31921015,2945,2945,2945,2945,0
|
||
|
|
20230705,151100,31921015,2945,2945,2945,2945,30
|
||
|
|
20230705,151000,31832665,2945,2945,2945,2945,0
|
||
|
|
20230705,150900,31832665,2945,2945,2945,2945,0
|
||
|
|
20230705,150800,31832665,2945,2945,2945,2945,0
|
||
|
|
20230705,150700,31832665,2945,2945,2945,2945,0
|
||
|
|
20230705,150600,31832665,2945,2945,2945,2945,0
|
||
|
|
20230705,150500,31832665,2945,2945,2945,2945,0
|
||
|
|
20230705,150400,31832665,2945,2945,2945,2945,0
|
||
|
|
20230705,150300,31832665,2945,2945,2945,2945,0
|
||
|
|
20230705,150200,31832665,2945,2945,2945,2945,6
|
||
|
|
20230705,150100,31814995,2945,2945,2945,2945,0
|
||
|
|
20230705,150000,31814995,2945,2945,2945,2945,27
|
||
|
|
20230705,145900,31735480,2945,2945,2945,2945,0
|
||
|
|
20230705,145800,31735480,2945,2945,2945,2945,0
|
||
|
|
20230705,145700,31735480,2945,2945,2945,2945,0
|
||
|
|
20230705,145600,31735480,2945,2945,2945,2945,0
|
||
|
|
20230705,145500,31735480,2945,2945,2945,2945,1
|
||
|
|
20230705,145400,31732535,2940,2940,2940,2940,0
|
||
|
|
20230705,145300,31732535,2940,2940,2940,2940,269
|
||
|
|
20230705,145200,30941675,2945,2945,2945,2945,0
|
||
|
|
20230705,145100,30941675,2945,2945,2945,2945,0
|
||
|
|
20230705,145000,30941675,2945,2945,2945,2945,0
|
||
|
|
20230705,144900,30941675,2945,2945,2945,2945,0
|
||
|
|
20230705,144800,30941675,2945,2945,2945,2945,0
|
||
|
|
20230705,144700,30941675,2945,2945,2945,2945,0
|
||
|
|
20230705,144600,30941675,2945,2945,2945,2945,0
|
||
|
|
20230705,144500,30941675,2945,2945,2945,2945,0
|
||
|
|
20230705,144400,30941675,2945,2945,2945,2945,1
|
||
|
|
20230705,144300,30938730,2945,2945,2945,2945,0
|
||
|
|
20230705,144200,30938730,2945,2945,2945,2945,0
|
||
|
|
20230705,144100,30938730,2945,2945,2945,2945,1
|
||
|
|
20230705,144000,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,143900,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,143800,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,143700,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,143600,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,143500,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,143400,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,143300,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,143200,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,143100,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,143000,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,142900,30935785,2945,2945,2945,2945,0
|
||
|
|
20230705,142800,30935785,2945,2925,2945,2925,1101
|
||
|
|
20230705,142700,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,142600,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,142500,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,142400,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,142300,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,142200,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,142100,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,142000,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,141900,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,141800,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,141700,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,141600,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,141500,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,141400,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,141300,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,141200,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,141100,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,141000,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,140900,27715340,2945,2945,2945,2945,0
|
||
|
|
20230705,140800,27715340,2945,2945,2945,2945,1
|
||
|
|
20230705,140700,27712395,2925,2925,2925,2925,0
|
||
|
|
20230705,140600,27712395,2925,2925,2925,2925,99
|
||
|
|
20230705,140500,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,140400,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,140300,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,140200,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,140100,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,140000,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,135900,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,135800,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,135700,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,135600,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,135500,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,135400,27422820,2945,2945,2945,2945,0
|
||
|
|
20230705,135300,27422820,2945,2945,2945,2945,1
|
||
|
|
20230705,135200,27419875,2930,2935,2935,2930,3000
|
||
|
|
20230705,135100,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,135000,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,134900,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,134800,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,134700,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,134600,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,134500,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,134400,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,134300,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,134200,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,134100,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,134000,18625310,2940,2940,2940,2940,0
|
||
|
|
20230705,133900,18625310,2940,2940,2940,2940,30
|
||
|
|
20230705,133800,18537110,2940,2940,2940,2940,0
|
||
|
|
20230705,133700,18537110,2940,2940,2940,2940,0
|
||
|
|
20230705,133600,18537110,2940,2940,2940,2940,0
|
||
|
|
20230705,133500,18537110,2940,2940,2940,2940,180
|
||
|
|
20230705,133400,18007910,2940,2940,2940,2940,0
|
||
|
|
20230705,133300,18007910,2940,2945,2945,2940,2000
|
||
|
|
20230705,133200,12124080,2945,2945,2945,2945,0
|
||
|
|
20230705,133100,12124080,2945,2945,2945,2945,0
|
||
|
|
20230705,133000,12124080,2945,2945,2945,2945,0
|
||
|
|
20230705,132900,12124080,2945,2945,2945,2945,810
|
||
|
|
20230705,132800,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,132700,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,132600,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,132500,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,132400,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,132300,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,132200,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,132100,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,132000,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,131900,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,131800,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,131700,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,131600,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,131500,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,131400,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,131300,9738630,2945,2945,2945,2945,0
|
||
|
|
20230705,131200,9738630,2945,2945,2945,2945,1
|
||
|
|
20230705,131100,9735685,2955,2955,2955,2955,0
|
||
|
|
20230705,131000,9735685,2955,2955,2955,2955,0
|
||
|
|
20230705,130900,9735685,2955,2955,2955,2955,0
|
||
|
|
20230705,130800,9735685,2955,2955,2955,2955,0
|
||
|
|
20230705,130700,9735685,2955,2955,2955,2955,0
|
||
|
|
20230705,130600,9735685,2955,2955,2955,2955,0
|
||
|
|
20230705,130500,9735685,2955,2955,2955,2955,0
|
||
|
|
20230705,130400,9735685,2955,2955,2955,2955,0
|
||
|
|
20230705,130300,9735685,2955,2955,2955,2955,0
|
||
|
|
20230705,130200,9735685,2955,2955,2955,2955,400
|
||
|
|
20230705,130100,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,130000,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,125900,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,125800,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,125700,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,125600,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,125500,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,125400,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,125300,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,125200,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,125100,8553685,2955,2955,2955,2955,0
|
||
|
|
20230705,125000,8553685,2955,2955,2955,2955,1
|
||
|
|
20230705,124900,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,124800,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,124700,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,124600,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,124500,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,124400,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,124300,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,124200,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,124100,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,124000,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,123900,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,123800,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,123700,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,123600,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,123500,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,123400,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,123300,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,123200,8550730,2955,2955,2955,2955,0
|
||
|
|
20230705,123100,8550730,2955,2955,2955,2955,1
|
||
|
|
20230705,123000,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,122900,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,122800,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,122700,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,122600,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,122500,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,122400,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,122300,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,122200,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,122100,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,122000,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,121900,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,121800,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,121700,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,121600,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,121500,8547775,2940,2940,2940,2940,0
|
||
|
|
20230705,121400,8547775,2940,2940,2940,2940,1
|
||
|
|
20230705,121300,8544835,2940,2940,2940,2940,0
|
||
|
|
20230705,121200,8544835,2940,2940,2940,2940,0
|
||
|
|
20230705,121100,8544835,2940,2940,2940,2940,0
|
||
|
|
20230705,121000,8544835,2940,2940,2940,2940,0
|
||
|
|
20230705,120900,8544835,2940,2940,2940,2940,0
|
||
|
|
20230705,120800,8544835,2940,2940,2940,2940,0
|
||
|
|
20230705,120700,8544835,2940,2940,2940,2940,0
|
||
|
|
20230705,120600,8544835,2940,2940,2940,2940,18
|
||
|
|
20230705,120500,8491915,2940,2940,2940,2940,0
|
||
|
|
20230705,120400,8491915,2940,2940,2940,2940,0
|
||
|
|
20230705,120300,8491915,2940,2940,2940,2940,0
|
||
|
|
20230705,120200,8491915,2940,2940,2940,2940,10
|
||
|
|
20230705,120100,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,120000,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,115900,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,115800,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,115700,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,115600,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,115500,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,115400,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,115300,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,115200,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,115100,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,115000,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,114900,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,114800,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,114700,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,114600,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,114500,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,114400,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,114300,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,114200,8462515,2935,2935,2935,2935,0
|
||
|
|
20230705,114100,8462515,2935,2935,2935,2935,162
|
||
|
|
20230705,114000,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,113900,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,113800,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,113700,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,113600,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,113500,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,113400,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,113300,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,113200,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,113100,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,113000,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,112900,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,112800,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,112700,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,112600,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,112500,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,112400,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,112300,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,112200,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,112100,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,112000,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,111900,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,111800,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,111700,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,111600,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,111500,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,111400,7987045,2935,2935,2935,2935,0
|
||
|
|
20230705,111300,7987045,2935,2935,2935,2935,1
|
||
|
|
20230705,111200,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,111100,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,111000,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,110900,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,110800,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,110700,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,110600,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,110500,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,110400,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,110300,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,110200,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,110100,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,110000,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,105900,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,105800,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,105700,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,105600,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,105500,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,105400,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,105300,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,105200,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,105100,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,105000,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,104900,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,104800,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,104700,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,104600,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,104500,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,104400,7984110,2935,2935,2935,2935,0
|
||
|
|
20230705,104300,7984110,2935,2945,2945,2935,145
|
||
|
|
20230705,104200,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,104100,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,104000,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,103900,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,103800,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,103700,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,103600,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,103500,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,103400,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,103300,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,103200,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,103100,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,103000,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,102900,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,102800,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,102700,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,102600,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,102500,7558335,2955,2955,2955,2955,0
|
||
|
|
20230705,102400,7558335,2955,2950,2955,2950,2
|
||
|
|
20230705,102300,7552430,2955,2955,2955,2955,0
|
||
|
|
20230705,102200,7552430,2955,2955,2955,2955,0
|
||
|
|
20230705,102100,7552430,2955,2955,2955,2955,0
|
||
|
|
20230705,102000,7552430,2955,2955,2955,2955,0
|
||
|
|
20230705,101900,7552430,2955,2955,2955,2955,1
|
||
|
|
20230705,101800,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,101700,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,101600,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,101500,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,101400,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,101300,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,101200,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,101100,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,101000,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,100900,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,100800,7549475,2950,2950,2950,2950,0
|
||
|
|
20230705,100700,7549475,2950,2950,2950,2950,150
|
||
|
|
20230705,100600,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,100500,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,100400,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,100300,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,100200,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,100100,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,100000,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,095900,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,095800,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,095700,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,095600,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,095500,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,095400,7106975,2950,2950,2950,2950,0
|
||
|
|
20230705,095300,7106975,2950,2950,2950,2950,400
|
||
|
|
20230705,095200,5926975,2935,2935,2935,2935,0
|
||
|
|
20230705,095100,5926975,2935,2935,2935,2935,0
|
||
|
|
20230705,095000,5926975,2935,2935,2935,2935,1
|
||
|
|
20230705,094900,5924040,2950,2950,2950,2950,0
|
||
|
|
20230705,094800,5924040,2950,2950,2950,2950,0
|
||
|
|
20230705,094700,5924040,2950,2950,2950,2950,0
|
||
|
|
20230705,094600,5924040,2950,2950,2950,2950,0
|
||
|
|
20230705,094500,5924040,2950,2950,2950,2950,290
|
||
|
|
20230705,094400,5068540,2935,2935,2935,2935,0
|
||
|
|
20230705,094300,5068540,2935,2935,2935,2935,20
|
||
|
|
20230705,094200,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,094100,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,094000,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,093900,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,093800,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,093700,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,093600,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,093500,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,093400,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,093300,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,093200,5009840,2935,2935,2935,2935,0
|
||
|
|
20230705,093100,5009840,2935,2950,2950,2935,4
|
||
|
|
20230705,093000,4998055,2950,2950,2950,2950,0
|
||
|
|
20230705,092900,4998055,2950,2950,2950,2950,0
|
||
|
|
20230705,092800,4998055,2950,2950,2950,2950,0
|
||
|
|
20230705,092700,4998055,2950,2950,2950,2950,0
|
||
|
|
20230705,092600,4998055,2950,2950,2950,2950,0
|
||
|
|
20230705,092500,4998055,2950,2950,2950,2950,3
|
||
|
|
20230705,092400,4989205,2955,2955,2955,2955,0
|
||
|
|
20230705,092300,4989205,2955,2955,2955,2955,0
|
||
|
|
20230705,092200,4989205,2955,2955,2955,2955,0
|
||
|
|
20230705,092100,4989205,2955,2955,2955,2955,0
|
||
|
|
20230705,092000,4989205,2955,2955,2955,2955,0
|
||
|
|
20230705,091900,4989205,2955,2955,2955,2955,0
|
||
|
|
20230705,091800,4989205,2955,2955,2955,2955,0
|
||
|
|
20230705,091700,4989205,2955,2955,2955,2955,0
|
||
|
|
20230705,091600,4989205,2955,2950,2955,2950,2
|
||
|
|
20230705,091500,4983300,2930,2955,2955,2930,1238
|
||
|
|
20230705,091400,1349615,2955,2955,2955,2955,0
|
||
|
|
20230705,091300,1349615,2955,2955,2955,2955,7
|
||
|
|
20230705,091200,1328930,2970,2970,2970,2970,0
|
||
|
|
20230705,091100,1328930,2970,2970,2970,2970,0
|
||
|
|
20230705,091000,1328930,2970,2970,2970,2970,0
|
||
|
|
20230705,090900,1328930,2970,2970,2970,2970,0
|
||
|
|
20230705,090800,1328930,2970,2970,2970,2970,0
|
||
|
|
20230705,090700,1328930,2970,2960,2970,2960,2
|
||
|
|
20230705,090600,1323000,2940,2940,2940,2940,0
|
||
|
|
20230705,090500,1323000,2940,2940,2940,2940,0
|
||
|
|
20230705,090400,1323000,2940,2940,2940,2940,0
|
||
|
|
20230705,090300,1323000,2940,2940,2940,2940,0
|
||
|
|
20230705,090200,1323000,2940,2940,2940,2940,249
|
||
|
|
20230705,090100,590940,2940,2940,2940,2940,0
|
||
|
|
20230705,090000,590940,2940,2940,2940,2940,201
|