611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230728,190800,70907565,3375,3375,3375,3375,122
|
||
|
|
20230728,190700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,190600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,190500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,190400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,190300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,190200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,190100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,190000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,185900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,185800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,185700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,185600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,185500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,185400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,185300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,185200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,185100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,185000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,184900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,184800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,184700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,184600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,184500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,184400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,184300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,184200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,184100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,184000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,183900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,183800,70907565,3375,3375,3375,3375,122
|
||
|
|
20230728,183700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,183600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,183500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,183400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,183300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,183200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,183100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,183000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,182900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,182800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,182700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,182600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,182500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,182400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,182300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,182200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,182100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,182000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,181900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,181800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,181700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,181600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,181500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,181400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,181300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,181200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,181100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,181000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,180900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,180800,70907565,3375,3375,3375,3375,122
|
||
|
|
20230728,180700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,180600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,180500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,180400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,180300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,180200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,180100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,180000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,175900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,175800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,175700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,175600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,175500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,175400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,175300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,175200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,175100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,175000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,174900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,174800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,174700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,174600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,174500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,174400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,174300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,174200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,174100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,174000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,173900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,173800,70907565,3375,3375,3375,3375,122
|
||
|
|
20230728,173700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,173600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,173500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,173400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,173300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,173200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,173100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,173000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,172900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,172800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,172700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,172600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,172500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,172400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,172300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,172200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,172100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,172000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,171900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,171800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,171700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,171600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,171500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,171400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,171300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,171200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,171100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,171000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,170900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,170800,70907565,3375,3375,3375,3375,122
|
||
|
|
20230728,170700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,170600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,170500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,170400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,170300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,170200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,170100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,170000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,165900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,165800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,165700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,165600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,165500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,165400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,165300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,165200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,165100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,165000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,164900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,164800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,164700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,164600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,164500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,164400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,164300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,164200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,164100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,164000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,163900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,163800,70907565,3375,3375,3375,3375,122
|
||
|
|
20230728,163700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,163600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,163500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,163400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,163300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,163200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,163100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,163000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,162900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,162800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,162700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,162600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,162500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,162400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,162300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,162200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,162100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,162000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,161900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,161800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,161700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,161600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,161500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,161400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,161300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,161200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,161100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,161000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,160900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,160800,70907565,3375,3375,3375,3375,122
|
||
|
|
20230728,160700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,160600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,160500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,160400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,160300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,160200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,160100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,160000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,155900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,155800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,155700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,155600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,155500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,155400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,155300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,155200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,155100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,155000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,154900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,154800,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,154700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,154600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,154500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,154400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,154300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,154200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,154100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,154000,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,153900,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,153800,70907565,3375,3375,3375,3375,122
|
||
|
|
20230728,153700,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,153600,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,153500,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,153400,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,153300,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,153200,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,153100,70907565,3375,3375,3375,3375,0
|
||
|
|
20230728,153000,70907565,3375,3375,3375,3375,122
|
||
|
|
20230728,152900,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,152800,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,152700,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,152600,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,152500,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,152400,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,152300,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,152200,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,152100,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,152000,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,151900,70495815,3370,3370,3370,3370,0
|
||
|
|
20230728,151800,70495815,3370,3370,3370,3340,67
|
||
|
|
20230728,151700,70271945,3370,3370,3370,3370,0
|
||
|
|
20230728,151600,70271945,3370,3370,3370,3370,0
|
||
|
|
20230728,151500,70271945,3370,3370,3370,3370,3
|
||
|
|
20230728,151400,70261835,3370,3370,3370,3370,0
|
||
|
|
20230728,151300,70261835,3370,3370,3370,3370,0
|
||
|
|
20230728,151200,70261835,3370,3370,3370,3370,0
|
||
|
|
20230728,151100,70261835,3370,3370,3370,3370,0
|
||
|
|
20230728,151000,70261835,3370,3370,3370,3370,0
|
||
|
|
20230728,150900,70261835,3370,3370,3370,3370,0
|
||
|
|
20230728,150800,70261835,3370,3370,3370,3370,0
|
||
|
|
20230728,150700,70261835,3370,3370,3370,3370,3
|
||
|
|
20230728,150600,70251725,3370,3370,3370,3370,0
|
||
|
|
20230728,150500,70251725,3370,3370,3370,3370,0
|
||
|
|
20230728,150400,70251725,3370,3370,3370,3370,0
|
||
|
|
20230728,150300,70251725,3370,3370,3370,3370,1
|
||
|
|
20230728,150200,70248355,3355,3355,3355,3355,100
|
||
|
|
20230728,150100,69912855,3365,3365,3365,3365,1
|
||
|
|
20230728,150000,69909490,3330,3330,3330,3330,0
|
||
|
|
20230728,145900,69909490,3330,3330,3330,3330,0
|
||
|
|
20230728,145800,69909490,3330,3330,3330,3330,0
|
||
|
|
20230728,145700,69909490,3330,3330,3330,3330,0
|
||
|
|
20230728,145600,69909490,3330,3330,3330,3330,0
|
||
|
|
20230728,145500,69909490,3330,3335,3335,3330,37
|
||
|
|
20230728,145400,69786275,3370,3370,3370,3370,0
|
||
|
|
20230728,145300,69786275,3370,3370,3370,3370,0
|
||
|
|
20230728,145200,69786275,3370,3370,3370,3370,0
|
||
|
|
20230728,145100,69786275,3370,3340,3370,3340,51
|
||
|
|
20230728,145000,69615905,3370,3370,3370,3370,0
|
||
|
|
20230728,144900,69615905,3370,3370,3370,3370,0
|
||
|
|
20230728,144800,69615905,3370,3370,3370,3370,0
|
||
|
|
20230728,144700,69615905,3370,3370,3370,3370,0
|
||
|
|
20230728,144600,69615905,3370,3370,3370,3370,0
|
||
|
|
20230728,144500,69615905,3370,3370,3370,3370,0
|
||
|
|
20230728,144400,69615905,3370,3370,3370,3370,0
|
||
|
|
20230728,144300,69615905,3370,3370,3370,3370,0
|
||
|
|
20230728,144200,69615905,3370,3370,3370,3370,0
|
||
|
|
20230728,144100,69615905,3370,3370,3370,3370,0
|
||
|
|
20230728,144000,69615905,3370,3355,3370,3355,12
|
||
|
|
20230728,143900,69575600,3355,3355,3355,3355,0
|
||
|
|
20230728,143800,69575600,3355,3355,3355,3355,0
|
||
|
|
20230728,143700,69575600,3355,3355,3355,3355,0
|
||
|
|
20230728,143600,69575600,3355,3355,3355,3355,0
|
||
|
|
20230728,143500,69575600,3355,3355,3355,3355,1
|
||
|
|
20230728,143400,69572245,3330,3350,3350,3330,1400
|
||
|
|
20230728,143300,64901690,3355,3355,3355,3355,1
|
||
|
|
20230728,143200,64898335,3350,3350,3350,3350,1
|
||
|
|
20230728,143100,64894985,3350,3350,3350,3350,0
|
||
|
|
20230728,143000,64894985,3350,3350,3350,3350,0
|
||
|
|
20230728,142900,64894985,3350,3350,3350,3350,0
|
||
|
|
20230728,142800,64894985,3350,3350,3350,3350,0
|
||
|
|
20230728,142700,64894985,3350,3350,3350,3350,5
|
||
|
|
20230728,142600,64878235,3350,3350,3350,3350,0
|
||
|
|
20230728,142500,64878235,3350,3350,3350,3350,0
|
||
|
|
20230728,142400,64878235,3350,3350,3350,3350,1
|
||
|
|
20230728,142300,64874885,3360,3360,3360,3360,1
|
||
|
|
20230728,142200,64871525,3360,3360,3360,3360,0
|
||
|
|
20230728,142100,64871525,3360,3360,3360,3360,1
|
||
|
|
20230728,142000,64868165,3360,3360,3360,3360,100
|
||
|
|
20230728,141900,64532165,3360,3360,3360,3360,100
|
||
|
|
20230728,141800,64196165,3360,3360,3360,3360,0
|
||
|
|
20230728,141700,64196165,3360,3360,3360,3360,2
|
||
|
|
20230728,141600,64189445,3360,3360,3360,3330,293
|
||
|
|
20230728,141500,63213695,3360,3360,3360,3330,102
|
||
|
|
20230728,141400,62873975,3335,3335,3365,3335,421
|
||
|
|
20230728,141300,61469880,3365,3335,3365,3335,461
|
||
|
|
20230728,141200,59923360,3365,3370,3370,3340,249
|
||
|
|
20230728,141100,59085615,3365,3340,3365,3335,270
|
||
|
|
20230728,141000,58182275,3370,3370,3375,3340,733
|
||
|
|
20230728,140900,55730060,3370,3365,3370,3340,451
|
||
|
|
20230728,140800,54212190,3335,3340,3365,3335,404
|
||
|
|
20230728,140700,52863805,3365,3360,3365,3360,8
|
||
|
|
20230728,140600,52836920,3360,3360,3360,3360,340
|
||
|
|
20230728,140500,51694520,3360,3360,3360,3360,400
|
||
|
|
20230728,140400,50350520,3360,3360,3360,3360,0
|
||
|
|
20230728,140300,50350520,3360,3360,3360,3360,0
|
||
|
|
20230728,140200,50350520,3360,3360,3360,3360,1
|
||
|
|
20230728,140100,50347160,3340,3340,3340,3340,0
|
||
|
|
20230728,140000,50347160,3340,3340,3340,3340,21
|
||
|
|
20230728,135900,50277020,3360,3360,3360,3360,0
|
||
|
|
20230728,135800,50277020,3360,3360,3360,3360,0
|
||
|
|
20230728,135700,50277020,3360,3360,3360,3360,0
|
||
|
|
20230728,135600,50277020,3360,3345,3360,3345,502
|
||
|
|
20230728,135500,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,135400,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,135300,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,135200,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,135100,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,135000,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,134900,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,134800,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,134700,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,134600,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,134500,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,134400,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,134300,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,134200,48597800,3360,3360,3360,3360,0
|
||
|
|
20230728,134100,48597800,3360,3360,3360,3360,1
|
||
|
|
20230728,134000,48594440,3360,3360,3360,3360,0
|
||
|
|
20230728,133900,48594440,3360,3360,3360,3360,0
|
||
|
|
20230728,133800,48594440,3360,3360,3360,3360,0
|
||
|
|
20230728,133700,48594440,3360,3360,3360,3360,0
|
||
|
|
20230728,133600,48594440,3360,3360,3360,3360,0
|
||
|
|
20230728,133500,48594440,3360,3360,3360,3360,31
|
||
|
|
20230728,133400,48490280,3360,3360,3360,3360,0
|
||
|
|
20230728,133300,48490280,3360,3360,3360,3360,0
|
||
|
|
20230728,133200,48490280,3360,3360,3360,3360,0
|
||
|
|
20230728,133100,48490280,3360,3360,3360,3360,0
|
||
|
|
20230728,133000,48490280,3360,3360,3360,3360,0
|
||
|
|
20230728,132900,48490280,3360,3360,3360,3360,0
|
||
|
|
20230728,132800,48490280,3360,3360,3360,3360,10
|
||
|
|
20230728,132700,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,132600,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,132500,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,132400,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,132300,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,132200,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,132100,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,132000,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,131900,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,131800,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,131700,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,131600,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,131500,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,131400,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,131300,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,131200,48456680,3360,3360,3360,3360,0
|
||
|
|
20230728,131100,48456680,3360,3345,3360,3345,2
|
||
|
|
20230728,131000,48449975,3360,3360,3360,3360,1150
|
||
|
|
20230728,130900,44585975,3360,3360,3360,3360,0
|
||
|
|
20230728,130800,44585975,3360,3360,3360,3360,0
|
||
|
|
20230728,130700,44585975,3360,3360,3360,3360,0
|
||
|
|
20230728,130600,44585975,3360,3360,3360,3360,0
|
||
|
|
20230728,130500,44585975,3360,3360,3360,3360,0
|
||
|
|
20230728,130400,44585975,3360,3360,3360,3360,0
|
||
|
|
20230728,130300,44585975,3360,3345,3360,3345,295
|
||
|
|
20230728,130200,43599185,3360,3360,3360,3360,0
|
||
|
|
20230728,130100,43599185,3360,3360,3360,3360,0
|
||
|
|
20230728,130000,43599185,3360,3360,3360,3360,0
|
||
|
|
20230728,125900,43599185,3360,3360,3360,3360,0
|
||
|
|
20230728,125800,43599185,3360,3360,3360,3360,0
|
||
|
|
20230728,125700,43599185,3360,3360,3360,3360,1
|
||
|
|
20230728,125600,43595825,3355,3355,3355,3355,0
|
||
|
|
20230728,125500,43595825,3355,3355,3355,3355,278
|
||
|
|
20230728,125400,42663135,3355,3350,3355,3350,1122
|
||
|
|
20230728,125300,38900825,3355,3355,3355,3355,0
|
||
|
|
20230728,125200,38900825,3355,3355,3355,3355,0
|
||
|
|
20230728,125100,38900825,3355,3355,3355,3355,0
|
||
|
|
20230728,125000,38900825,3355,3355,3355,3355,0
|
||
|
|
20230728,124900,38900825,3355,3355,3355,3355,0
|
||
|
|
20230728,124800,38900825,3355,3355,3355,3355,0
|
||
|
|
20230728,124700,38900825,3355,3355,3355,3355,0
|
||
|
|
20230728,124600,38900825,3355,3355,3355,3355,0
|
||
|
|
20230728,124500,38900825,3355,3355,3355,3355,0
|
||
|
|
20230728,124400,38900825,3355,3355,3355,3355,0
|
||
|
|
20230728,124300,38900825,3355,3340,3355,3340,201
|
||
|
|
20230728,124200,38229175,3340,3340,3340,3340,0
|
||
|
|
20230728,124100,38229175,3340,3355,3355,3340,21
|
||
|
|
20230728,124000,38158750,3355,3355,3355,3355,0
|
||
|
|
20230728,123900,38158750,3355,3355,3355,3355,0
|
||
|
|
20230728,123800,38158750,3355,3355,3355,3355,1
|
||
|
|
20230728,123700,38155395,3340,3340,3340,3340,0
|
||
|
|
20230728,123600,38155395,3340,3340,3340,3340,1
|
||
|
|
20230728,123500,38152055,3355,3355,3355,3355,0
|
||
|
|
20230728,123400,38152055,3355,3355,3355,3355,0
|
||
|
|
20230728,123300,38152055,3355,3355,3355,3355,50
|
||
|
|
20230728,123200,37984305,3355,3355,3355,3355,60
|
||
|
|
20230728,123100,37783005,3355,3350,3355,3350,6
|
||
|
|
20230728,123000,37762890,3350,3340,3350,3340,810
|
||
|
|
20230728,122900,35057475,3340,3340,3340,3340,0
|
||
|
|
20230728,122800,35057475,3340,3340,3340,3340,0
|
||
|
|
20230728,122700,35057475,3340,3340,3340,3340,0
|
||
|
|
20230728,122600,35057475,3340,3340,3340,3340,0
|
||
|
|
20230728,122500,35057475,3340,3340,3340,3340,0
|
||
|
|
20230728,122400,35057475,3340,3340,3340,3340,0
|
||
|
|
20230728,122300,35057475,3340,3340,3340,3340,0
|
||
|
|
20230728,122200,35057475,3340,3340,3340,3340,0
|
||
|
|
20230728,122100,35057475,3340,3340,3340,3340,0
|
||
|
|
20230728,122000,35057475,3340,3325,3340,3325,1001
|
||
|
|
20230728,121900,31729135,3340,3340,3340,3340,0
|
||
|
|
20230728,121800,31729135,3340,3340,3340,3340,0
|
||
|
|
20230728,121700,31729135,3340,3340,3340,3340,1
|
||
|
|
20230728,121600,31725795,3340,3340,3340,3340,0
|
||
|
|
20230728,121500,31725795,3340,3325,3340,3325,500
|
||
|
|
20230728,121400,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,121300,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,121200,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,121100,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,121000,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,120900,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,120800,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,120700,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,120600,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,120500,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,120400,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,120300,30058795,3340,3340,3340,3340,0
|
||
|
|
20230728,120200,30058795,3340,3330,3340,3330,76
|
||
|
|
20230728,120100,29805705,3330,3330,3330,3330,0
|
||
|
|
20230728,120000,29805705,3330,3330,3330,3330,20
|
||
|
|
20230728,115900,29739105,3330,3330,3330,3330,158
|
||
|
|
20230728,115800,29212965,3335,3335,3335,3335,110
|
||
|
|
20230728,115700,28846115,3340,3340,3340,3340,0
|
||
|
|
20230728,115600,28846115,3340,3340,3340,3340,0
|
||
|
|
20230728,115500,28846115,3340,3340,3340,3340,0
|
||
|
|
20230728,115400,28846115,3340,3340,3340,3340,0
|
||
|
|
20230728,115300,28846115,3340,3340,3340,3340,1
|
||
|
|
20230728,115200,28842775,3340,3340,3340,3340,0
|
||
|
|
20230728,115100,28842775,3340,3340,3340,3340,0
|
||
|
|
20230728,115000,28842775,3340,3340,3340,3340,0
|
||
|
|
20230728,114900,28842775,3340,3340,3340,3340,1
|
||
|
|
20230728,114800,28839435,3340,3340,3340,3340,0
|
||
|
|
20230728,114700,28839435,3340,3340,3340,3340,0
|
||
|
|
20230728,114600,28839435,3340,3340,3340,3340,0
|
||
|
|
20230728,114500,28839435,3340,3335,3340,3335,3
|
||
|
|
20230728,114400,28829425,3340,3340,3340,3340,0
|
||
|
|
20230728,114300,28829425,3340,3340,3340,3340,0
|
||
|
|
20230728,114200,28829425,3340,3340,3340,3340,0
|
||
|
|
20230728,114100,28829425,3340,3340,3340,3340,10
|
||
|
|
20230728,114000,28796025,3340,3340,3340,3340,0
|
||
|
|
20230728,113900,28796025,3340,3340,3340,3340,1
|
||
|
|
20230728,113800,28792685,3340,3340,3340,3340,1
|
||
|
|
20230728,113700,28789345,3340,3340,3340,3340,0
|
||
|
|
20230728,113600,28789345,3340,3340,3340,3340,2
|
||
|
|
20230728,113500,28782665,3340,3340,3340,3340,0
|
||
|
|
20230728,113400,28782665,3340,3340,3340,3340,3
|
||
|
|
20230728,113300,28772645,3340,3340,3340,3340,3
|
||
|
|
20230728,113200,28762625,3340,3340,3340,3340,1
|
||
|
|
20230728,113100,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,113000,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,112900,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,112800,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,112700,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,112600,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,112500,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,112400,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,112300,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,112200,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,112100,28759285,3340,3340,3340,3340,0
|
||
|
|
20230728,112000,28759285,3340,3330,3340,3330,2
|
||
|
|
20230728,111900,28752615,3340,3340,3340,3340,0
|
||
|
|
20230728,111800,28752615,3340,3340,3340,3340,0
|
||
|
|
20230728,111700,28752615,3340,3340,3340,3340,0
|
||
|
|
20230728,111600,28752615,3340,3340,3340,3340,0
|
||
|
|
20230728,111500,28752615,3340,3340,3340,3340,6
|
||
|
|
20230728,111400,28732575,3340,3340,3340,3340,0
|
||
|
|
20230728,111300,28732575,3340,3340,3340,3340,0
|
||
|
|
20230728,111200,28732575,3340,3340,3340,3340,0
|
||
|
|
20230728,111100,28732575,3340,3340,3340,3340,0
|
||
|
|
20230728,111000,28732575,3340,3340,3340,3340,1
|
||
|
|
20230728,110900,28729235,3330,3330,3330,3330,1
|
||
|
|
20230728,110800,28725905,3335,3335,3335,3335,3
|
||
|
|
20230728,110700,28715900,3340,3340,3340,3340,0
|
||
|
|
20230728,110600,28715900,3340,3340,3340,3340,1
|
||
|
|
20230728,110500,28712560,3340,3340,3340,3340,0
|
||
|
|
20230728,110400,28712560,3340,3340,3340,3340,3
|
||
|
|
20230728,110300,28702540,3340,3340,3340,3340,1
|
||
|
|
20230728,110200,28699200,3335,3335,3335,3335,0
|
||
|
|
20230728,110100,28699200,3335,3335,3335,3335,5
|
||
|
|
20230728,110000,28682525,3345,3345,3345,3345,0
|
||
|
|
20230728,105900,28682525,3345,3345,3345,3345,0
|
||
|
|
20230728,105800,28682525,3345,3335,3345,3335,3
|
||
|
|
20230728,105700,28672510,3330,3330,3340,3330,59
|
||
|
|
20230728,105600,28476030,3330,3330,3330,3330,0
|
||
|
|
20230728,105500,28476030,3330,3330,3330,3330,0
|
||
|
|
20230728,105400,28476030,3330,3330,3330,3330,0
|
||
|
|
20230728,105300,28476030,3330,3330,3330,3330,53
|
||
|
|
20230728,105200,28299540,3330,3330,3330,3330,0
|
||
|
|
20230728,105100,28299540,3330,3330,3330,3330,0
|
||
|
|
20230728,105000,28299540,3330,3330,3330,3330,0
|
||
|
|
20230728,104900,28299540,3330,3330,3330,3330,0
|
||
|
|
20230728,104800,28299540,3330,3330,3330,3330,0
|
||
|
|
20230728,104700,28299540,3330,3330,3330,3330,1
|
||
|
|
20230728,104600,28296210,3310,3330,3330,3310,909
|
||
|
|
20230728,104500,25287240,3330,3330,3330,3330,0
|
||
|
|
20230728,104400,25287240,3330,3330,3330,3330,0
|
||
|
|
20230728,104300,25287240,3330,3330,3330,3330,0
|
||
|
|
20230728,104200,25287240,3330,3330,3330,3330,6
|
||
|
|
20230728,104100,25267260,3330,3330,3330,3330,0
|
||
|
|
20230728,104000,25267260,3330,3330,3330,3330,0
|
||
|
|
20230728,103900,25267260,3330,3330,3330,3330,0
|
||
|
|
20230728,103800,25267260,3330,3330,3330,3330,0
|
||
|
|
20230728,103700,25267260,3330,3330,3330,3330,0
|
||
|
|
20230728,103600,25267260,3330,3330,3330,3330,0
|
||
|
|
20230728,103500,25267260,3330,3315,3330,3315,2
|
||
|
|
20230728,103400,25260615,3315,3325,3325,3315,725
|
||
|
|
20230728,103300,22856720,3325,3330,3330,3325,1298
|
||
|
|
20230728,103200,18540855,3330,3330,3330,3330,0
|
||
|
|
20230728,103100,18540855,3330,3330,3330,3330,62
|
||
|
|
20230728,103000,18334395,3330,3340,3340,3330,270
|
||
|
|
20230728,102900,17433555,3345,3345,3345,3345,0
|
||
|
|
20230728,102800,17433555,3345,3345,3345,3345,0
|
||
|
|
20230728,102700,17433555,3345,3345,3345,3345,1
|
||
|
|
20230728,102600,17430210,3345,3345,3345,3345,0
|
||
|
|
20230728,102500,17430210,3345,3345,3345,3345,0
|
||
|
|
20230728,102400,17430210,3345,3345,3345,3345,0
|
||
|
|
20230728,102300,17430210,3345,3345,3345,3345,0
|
||
|
|
20230728,102200,17430210,3345,3345,3345,3345,0
|
||
|
|
20230728,102100,17430210,3345,3345,3345,3345,0
|
||
|
|
20230728,102000,17430210,3345,3345,3345,3345,0
|
||
|
|
20230728,101900,17430210,3345,3345,3345,3345,0
|
||
|
|
20230728,101800,17430210,3345,3345,3345,3345,0
|
||
|
|
20230728,101700,17430210,3345,3345,3345,3345,0
|
||
|
|
20230728,101600,17430210,3345,3325,3345,3325,31
|
||
|
|
20230728,101500,17327115,3345,3345,3345,3345,0
|
||
|
|
20230728,101400,17327115,3345,3345,3345,3345,0
|
||
|
|
20230728,101300,17327115,3345,3345,3345,3345,0
|
||
|
|
20230728,101200,17327115,3345,3345,3345,3345,0
|
||
|
|
20230728,101100,17327115,3345,3345,3345,3345,0
|
||
|
|
20230728,101000,17327115,3345,3345,3345,3345,0
|
||
|
|
20230728,100900,17327115,3345,3345,3345,3345,0
|
||
|
|
20230728,100800,17327115,3345,3330,3345,3330,82
|
||
|
|
20230728,100700,17054040,3330,3330,3330,3330,30
|
||
|
|
20230728,100600,16954140,3330,3330,3330,3330,0
|
||
|
|
20230728,100500,16954140,3330,3330,3330,3330,3
|
||
|
|
20230728,100400,16944150,3315,3330,3330,3315,5
|
||
|
|
20230728,100300,16927545,3330,3330,3330,3330,0
|
||
|
|
20230728,100200,16927545,3330,3330,3330,3330,0
|
||
|
|
20230728,100100,16927545,3330,3330,3330,3330,0
|
||
|
|
20230728,100000,16927545,3330,3330,3330,3330,2
|
||
|
|
20230728,095900,16920885,3325,3325,3325,3325,0
|
||
|
|
20230728,095800,16920885,3325,3325,3325,3325,1
|
||
|
|
20230728,095700,16917560,3330,3330,3330,3330,0
|
||
|
|
20230728,095600,16917560,3330,3330,3330,3330,0
|
||
|
|
20230728,095500,16917560,3330,3330,3330,3330,1
|
||
|
|
20230728,095400,16914230,3330,3330,3330,3330,0
|
||
|
|
20230728,095300,16914230,3330,3330,3330,3330,0
|
||
|
|
20230728,095200,16914230,3330,3330,3330,3330,1
|
||
|
|
20230728,095100,16910900,3320,3325,3325,3320,425
|
||
|
|
20230728,095000,15498950,3325,3325,3325,3325,100
|
||
|
|
20230728,094900,15166450,3335,3335,3335,3335,1
|
||
|
|
20230728,094800,15163115,3335,3335,3335,3335,1
|
||
|
|
20230728,094700,15159780,3340,3340,3340,3340,1
|
||
|
|
20230728,094600,15156440,3345,3325,3345,3325,43
|
||
|
|
20230728,094500,15013445,3350,3350,3350,3350,0
|
||
|
|
20230728,094400,15013445,3350,3350,3350,3350,5
|
||
|
|
20230728,094300,14996695,3350,3350,3350,3350,0
|
||
|
|
20230728,094200,14996695,3350,3350,3350,3350,0
|
||
|
|
20230728,094100,14996695,3350,3350,3350,3350,14
|
||
|
|
20230728,094000,14949795,3350,3350,3350,3350,0
|
||
|
|
20230728,093900,14949795,3350,3350,3350,3350,9
|
||
|
|
20230728,093800,14919645,3350,3350,3350,3350,11
|
||
|
|
20230728,093700,14882795,3350,3350,3350,3350,1
|
||
|
|
20230728,093600,14879445,3350,3350,3350,3350,0
|
||
|
|
20230728,093500,14879445,3350,3350,3350,3350,0
|
||
|
|
20230728,093400,14879445,3350,3350,3350,3350,0
|
||
|
|
20230728,093300,14879445,3350,3350,3350,3350,1
|
||
|
|
20230728,093200,14876095,3350,3350,3350,3350,31
|
||
|
|
20230728,093100,14772245,3350,3350,3350,3350,0
|
||
|
|
20230728,093000,14772245,3350,3350,3350,3350,0
|
||
|
|
20230728,092900,14772245,3350,3350,3350,3350,0
|
||
|
|
20230728,092800,14772245,3350,3340,3350,3325,154
|
||
|
|
20230728,092700,14259800,3340,3340,3340,3340,0
|
||
|
|
20230728,092600,14259800,3340,3340,3340,3340,0
|
||
|
|
20230728,092500,14259800,3340,3340,3340,3340,0
|
||
|
|
20230728,092400,14259800,3340,3340,3340,3340,2
|
||
|
|
20230728,092300,14253120,3340,3325,3340,3325,41
|
||
|
|
20230728,092200,14116780,3350,3350,3350,3350,0
|
||
|
|
20230728,092100,14116780,3350,3350,3350,3350,0
|
||
|
|
20230728,092000,14116780,3350,3350,3350,3350,0
|
||
|
|
20230728,091900,14116780,3350,3350,3350,3350,0
|
||
|
|
20230728,091800,14116780,3350,3350,3350,3350,0
|
||
|
|
20230728,091700,14116780,3350,3350,3350,3350,0
|
||
|
|
20230728,091600,14116780,3350,3350,3350,3350,0
|
||
|
|
20230728,091500,14116780,3350,3340,3350,3340,1194
|
||
|
|
20230728,091400,10118355,3340,3340,3340,3340,42
|
||
|
|
20230728,091300,9978075,3340,3340,3340,3340,0
|
||
|
|
20230728,091200,9978075,3340,3340,3340,3340,1
|
||
|
|
20230728,091100,9974735,3340,3340,3340,3340,0
|
||
|
|
20230728,091000,9974735,3340,3340,3340,3340,0
|
||
|
|
20230728,090900,9974735,3340,3330,3340,3330,5
|
||
|
|
20230728,090800,9958060,3305,3305,3305,3305,0
|
||
|
|
20230728,090700,9958060,3305,3325,3325,3305,167
|
||
|
|
20230728,090600,9405155,3325,3325,3325,3320,108
|
||
|
|
20230728,090500,9046070,3320,3320,3320,3320,1
|
||
|
|
20230728,090400,9042750,3305,3320,3320,3305,63
|
||
|
|
20230728,090300,8834280,3320,3320,3320,3320,1
|
||
|
|
20230728,090200,8830960,3305,3305,3305,3305,0
|
||
|
|
20230728,090100,8830960,3305,3305,3305,3305,896
|
||
|
|
20230728,090000,5869680,3305,3305,3305,3305,1676
|