619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231027,191600,48983855,2730,2730,2730,2730,661
|
||
|
|
20231027,191500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,191400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,191300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,191200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,191100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,191000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,190900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,190800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,190700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,190600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,190500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,190400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,190300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,190200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,190100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,190000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,185900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,185800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,185700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,185600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,185500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,185400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,185300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,185200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,185100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,185000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,184900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,184800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,184700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,184600,48983855,2730,2730,2730,2730,661
|
||
|
|
20231027,184500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,184400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,184300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,184200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,184100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,184000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,183900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,183800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,183700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,183600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,183500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,183400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,183300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,183200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,183100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,183000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,182900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,182800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,182700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,182600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,182500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,182400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,182300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,182200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,182100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,182000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,181900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,181800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,181700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,181600,48983855,2730,2730,2730,2730,661
|
||
|
|
20231027,181500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,181400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,181300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,181200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,181100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,181000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,180900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,180800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,180700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,180600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,180500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,180400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,180300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,180200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,180100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,180000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,175900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,175800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,175700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,175600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,175500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,175400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,175300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,175200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,175100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,175000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,174900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,174800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,174700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,174600,48983855,2730,2730,2730,2730,661
|
||
|
|
20231027,174500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,174400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,174300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,174200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,174100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,174000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,173900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,173800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,173700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,173600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,173500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,173400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,173300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,173200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,173100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,173000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,172900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,172800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,172700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,172600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,172500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,172400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,172300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,172200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,172100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,172000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,171900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,171800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,171700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,171600,48983855,2730,2730,2730,2730,661
|
||
|
|
20231027,171500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,171400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,171300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,171200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,171100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,171000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,170900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,170800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,170700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,170600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,170500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,170400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,170300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,170200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,170100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,170000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,165900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,165800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,165700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,165600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,165500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,165400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,165300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,165200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,165100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,165000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,164900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,164800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,164700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,164600,48983855,2730,2730,2730,2730,661
|
||
|
|
20231027,164500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,164400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,164300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,164200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,164100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,164000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,163900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,163800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,163700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,163600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,163500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,163400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,163300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,163200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,163100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,163000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,162900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,162800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,162700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,162600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,162500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,162400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,162300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,162200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,162100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,162000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,161900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,161800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,161700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,161600,48983855,2730,2730,2730,2730,661
|
||
|
|
20231027,161500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,161400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,161300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,161200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,161100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,161000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,160900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,160800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,160700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,160600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,160500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,160400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,160300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,160200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,160100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,160000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,155900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,155800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,155700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,155600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,155500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,155400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,155300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,155200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,155100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,155000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,154900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,154800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,154700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,154600,48983855,2730,2730,2730,2730,661
|
||
|
|
20231027,154500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,154400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,154300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,154200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,154100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,154000,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,153900,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,153800,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,153700,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,153600,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,153500,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,153400,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,153300,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,153200,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,153100,48983855,2730,2730,2730,2730,0
|
||
|
|
20231027,153000,48983855,2730,2730,2730,2730,661
|
||
|
|
20231027,152900,47179325,2740,2740,2740,2740,0
|
||
|
|
20231027,152800,47179325,2740,2740,2740,2740,0
|
||
|
|
20231027,152700,47179325,2740,2740,2740,2740,0
|
||
|
|
20231027,152600,47179325,2740,2740,2740,2740,0
|
||
|
|
20231027,152500,47179325,2740,2740,2740,2740,0
|
||
|
|
20231027,152400,47179325,2740,2740,2740,2740,0
|
||
|
|
20231027,152300,47179325,2740,2740,2740,2740,0
|
||
|
|
20231027,152200,47179325,2740,2740,2740,2740,0
|
||
|
|
20231027,152100,47179325,2740,2740,2740,2740,0
|
||
|
|
20231027,152000,47179325,2740,2740,2740,2740,0
|
||
|
|
20231027,151900,47179325,2740,2740,2740,2740,19
|
||
|
|
20231027,151800,47127265,2750,2750,2750,2750,3
|
||
|
|
20231027,151700,47119015,2750,2750,2750,2750,0
|
||
|
|
20231027,151600,47119015,2750,2750,2750,2750,0
|
||
|
|
20231027,151500,47119015,2750,2750,2750,2750,416
|
||
|
|
20231027,151400,45975015,2750,2750,2750,2750,0
|
||
|
|
20231027,151300,45975015,2750,2750,2750,2750,0
|
||
|
|
20231027,151200,45975015,2750,2750,2750,2750,0
|
||
|
|
20231027,151100,45975015,2750,2750,2750,2750,0
|
||
|
|
20231027,151000,45975015,2750,2750,2750,2750,0
|
||
|
|
20231027,150900,45975015,2750,2750,2750,2750,0
|
||
|
|
20231027,150800,45975015,2750,2750,2750,2750,0
|
||
|
|
20231027,150700,45975015,2750,2750,2750,2750,4
|
||
|
|
20231027,150600,45964015,2740,2740,2740,2740,0
|
||
|
|
20231027,150500,45964015,2740,2740,2740,2740,0
|
||
|
|
20231027,150400,45964015,2740,2740,2740,2740,0
|
||
|
|
20231027,150300,45964015,2740,2740,2740,2740,250
|
||
|
|
20231027,150200,45279015,2740,2740,2740,2740,0
|
||
|
|
20231027,150100,45279015,2740,2740,2740,2740,0
|
||
|
|
20231027,150000,45279015,2740,2740,2740,2740,686
|
||
|
|
20231027,145900,43399375,2740,2740,2740,2740,0
|
||
|
|
20231027,145800,43399375,2740,2740,2740,2740,0
|
||
|
|
20231027,145700,43399375,2740,2740,2740,2740,0
|
||
|
|
20231027,145600,43399375,2740,2740,2740,2740,115
|
||
|
|
20231027,145500,43084275,2745,2745,2745,2745,0
|
||
|
|
20231027,145400,43084275,2745,2745,2745,2745,0
|
||
|
|
20231027,145300,43084275,2745,2745,2745,2745,0
|
||
|
|
20231027,145200,43084275,2745,2745,2745,2745,15
|
||
|
|
20231027,145100,43043100,2750,2750,2750,2750,128
|
||
|
|
20231027,145000,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,144900,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,144800,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,144700,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,144600,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,144500,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,144400,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,144300,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,144200,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,144100,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,144000,42691100,2755,2755,2755,2755,0
|
||
|
|
20231027,143900,42691100,2755,2755,2755,2755,182
|
||
|
|
20231027,143800,42189690,2755,2755,2755,2755,0
|
||
|
|
20231027,143700,42189690,2755,2755,2755,2755,0
|
||
|
|
20231027,143600,42189690,2755,2755,2755,2755,0
|
||
|
|
20231027,143500,42189690,2755,2755,2755,2755,0
|
||
|
|
20231027,143400,42189690,2755,2755,2755,2755,0
|
||
|
|
20231027,143300,42189690,2755,2755,2755,2755,0
|
||
|
|
20231027,143200,42189690,2755,2755,2755,2755,1
|
||
|
|
20231027,143100,42186935,2755,2755,2755,2755,0
|
||
|
|
20231027,143000,42186935,2755,2755,2755,2755,0
|
||
|
|
20231027,142900,42186935,2755,2755,2755,2755,0
|
||
|
|
20231027,142800,42186935,2755,2755,2755,2755,30
|
||
|
|
20231027,142700,42104285,2755,2755,2755,2755,0
|
||
|
|
20231027,142600,42104285,2755,2755,2755,2755,0
|
||
|
|
20231027,142500,42104285,2755,2755,2755,2755,145
|
||
|
|
20231027,142400,41704810,2755,2755,2755,2755,0
|
||
|
|
20231027,142300,41704810,2755,2755,2755,2755,100
|
||
|
|
20231027,142200,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,142100,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,142000,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,141900,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,141800,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,141700,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,141600,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,141500,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,141400,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,141300,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,141200,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,141100,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,141000,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,140900,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,140800,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,140700,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,140600,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,140500,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,140400,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,140300,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,140200,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,140100,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,140000,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,135900,41429310,2760,2760,2760,2760,0
|
||
|
|
20231027,135800,41429310,2760,2760,2760,2760,30
|
||
|
|
20231027,135700,41346510,2760,2760,2760,2760,0
|
||
|
|
20231027,135600,41346510,2760,2760,2760,2760,0
|
||
|
|
20231027,135500,41346510,2760,2760,2760,2760,0
|
||
|
|
20231027,135400,41346510,2760,2760,2760,2760,0
|
||
|
|
20231027,135300,41346510,2760,2760,2760,2760,0
|
||
|
|
20231027,135200,41346510,2760,2760,2760,2760,0
|
||
|
|
20231027,135100,41346510,2760,2760,2760,2760,0
|
||
|
|
20231027,135000,41346510,2760,2760,2760,2760,0
|
||
|
|
20231027,134900,41346510,2760,2760,2760,2760,1
|
||
|
|
20231027,134800,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,134700,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,134600,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,134500,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,134400,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,134300,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,134200,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,134100,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,134000,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,133900,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,133800,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,133700,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,133600,41343750,2760,2760,2760,2760,0
|
||
|
|
20231027,133500,41343750,2760,2760,2760,2760,2
|
||
|
|
20231027,133400,41338230,2760,2760,2760,2760,0
|
||
|
|
20231027,133300,41338230,2760,2760,2760,2760,0
|
||
|
|
20231027,133200,41338230,2760,2760,2760,2760,0
|
||
|
|
20231027,133100,41338230,2760,2760,2760,2760,0
|
||
|
|
20231027,133000,41338230,2760,2760,2760,2760,0
|
||
|
|
20231027,132900,41338230,2760,2755,2760,2755,330
|
||
|
|
20231027,132800,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,132700,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,132600,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,132500,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,132400,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,132300,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,132200,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,132100,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,132000,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,131900,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,131800,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,131700,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,131600,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,131500,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,131400,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,131300,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,131200,40428105,2760,2760,2760,2760,0
|
||
|
|
20231027,131100,40428105,2760,2760,2760,2760,21
|
||
|
|
20231027,131000,40370145,2760,2760,2760,2760,0
|
||
|
|
20231027,130900,40370145,2760,2760,2760,2760,0
|
||
|
|
20231027,130800,40370145,2760,2760,2760,2760,0
|
||
|
|
20231027,130700,40370145,2760,2760,2760,2760,0
|
||
|
|
20231027,130600,40370145,2760,2760,2760,2760,1
|
||
|
|
20231027,130500,40367385,2760,2760,2760,2760,0
|
||
|
|
20231027,130400,40367385,2760,2760,2760,2760,0
|
||
|
|
20231027,130300,40367385,2760,2760,2760,2760,0
|
||
|
|
20231027,130200,40367385,2760,2760,2760,2760,0
|
||
|
|
20231027,130100,40367385,2760,2760,2760,2760,0
|
||
|
|
20231027,130000,40367385,2760,2760,2760,2760,1
|
||
|
|
20231027,125900,40364625,2750,2750,2750,2750,0
|
||
|
|
20231027,125800,40364625,2750,2750,2750,2750,0
|
||
|
|
20231027,125700,40364625,2750,2750,2750,2750,0
|
||
|
|
20231027,125600,40364625,2750,2750,2750,2750,2421
|
||
|
|
20231027,125500,33706875,2750,2750,2750,2750,0
|
||
|
|
20231027,125400,33706875,2750,2750,2750,2750,0
|
||
|
|
20231027,125300,33706875,2750,2750,2750,2750,0
|
||
|
|
20231027,125200,33706875,2750,2750,2750,2750,0
|
||
|
|
20231027,125100,33706875,2750,2750,2750,2750,0
|
||
|
|
20231027,125000,33706875,2750,2750,2750,2750,0
|
||
|
|
20231027,124900,33706875,2750,2750,2750,2750,0
|
||
|
|
20231027,124800,33706875,2750,2750,2750,2750,0
|
||
|
|
20231027,124700,33706875,2750,2750,2750,2750,0
|
||
|
|
20231027,124600,33706875,2750,2750,2750,2750,0
|
||
|
|
20231027,124500,33706875,2750,2750,2750,2750,435
|
||
|
|
20231027,124400,32510625,2755,2755,2755,2755,0
|
||
|
|
20231027,124300,32510625,2755,2755,2755,2755,0
|
||
|
|
20231027,124200,32510625,2755,2755,2755,2755,0
|
||
|
|
20231027,124100,32510625,2755,2755,2755,2755,0
|
||
|
|
20231027,124000,32510625,2755,2755,2755,2755,0
|
||
|
|
20231027,123900,32510625,2755,2755,2755,2755,0
|
||
|
|
20231027,123800,32510625,2755,2755,2755,2755,0
|
||
|
|
20231027,123700,32510625,2755,2755,2755,2755,0
|
||
|
|
20231027,123600,32510625,2755,2755,2755,2755,1
|
||
|
|
20231027,123500,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,123400,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,123300,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,123200,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,123100,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,123000,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,122900,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,122800,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,122700,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,122600,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,122500,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,122400,32507870,2760,2760,2760,2760,0
|
||
|
|
20231027,122300,32507870,2760,2760,2760,2760,1
|
||
|
|
20231027,122200,32505110,2760,2755,2760,2755,554
|
||
|
|
20231027,122100,30976120,2755,2755,2755,2755,0
|
||
|
|
20231027,122000,30976120,2755,2755,2755,2755,0
|
||
|
|
20231027,121900,30976120,2755,2755,2755,2755,0
|
||
|
|
20231027,121800,30976120,2755,2755,2755,2755,0
|
||
|
|
20231027,121700,30976120,2755,2755,2755,2755,0
|
||
|
|
20231027,121600,30976120,2755,2755,2755,2755,0
|
||
|
|
20231027,121500,30976120,2755,2755,2755,2755,60
|
||
|
|
20231027,121400,30810820,2755,2755,2755,2755,0
|
||
|
|
20231027,121300,30810820,2755,2755,2755,2755,0
|
||
|
|
20231027,121200,30810820,2755,2755,2755,2755,0
|
||
|
|
20231027,121100,30810820,2755,2755,2755,2755,0
|
||
|
|
20231027,121000,30810820,2755,2755,2755,2755,0
|
||
|
|
20231027,120900,30810820,2755,2755,2755,2755,0
|
||
|
|
20231027,120800,30810820,2755,2755,2755,2755,0
|
||
|
|
20231027,120700,30810820,2755,2755,2755,2755,28
|
||
|
|
20231027,120600,30733680,2755,2755,2755,2755,0
|
||
|
|
20231027,120500,30733680,2755,2755,2755,2755,0
|
||
|
|
20231027,120400,30733680,2755,2755,2755,2755,0
|
||
|
|
20231027,120300,30733680,2755,2755,2755,2755,0
|
||
|
|
20231027,120200,30733680,2755,2755,2755,2755,0
|
||
|
|
20231027,120100,30733680,2755,2755,2755,2755,0
|
||
|
|
20231027,120000,30733680,2755,2755,2755,2755,0
|
||
|
|
20231027,115900,30733680,2755,2755,2755,2755,0
|
||
|
|
20231027,115800,30733680,2755,2755,2755,2755,0
|
||
|
|
20231027,115700,30733680,2755,2755,2755,2755,0
|
||
|
|
20231027,115600,30733680,2755,2755,2755,2755,10
|
||
|
|
20231027,115500,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,115400,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,115300,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,115200,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,115100,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,115000,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,114900,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,114800,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,114700,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,114600,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,114500,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,114400,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,114300,30706130,2755,2755,2755,2755,0
|
||
|
|
20231027,114200,30706130,2755,2755,2755,2755,4
|
||
|
|
20231027,114100,30695110,2755,2755,2755,2755,0
|
||
|
|
20231027,114000,30695110,2755,2755,2755,2755,19
|
||
|
|
20231027,113900,30642765,2750,2750,2750,2750,0
|
||
|
|
20231027,113800,30642765,2750,2750,2750,2750,0
|
||
|
|
20231027,113700,30642765,2750,2750,2750,2750,216
|
||
|
|
20231027,113600,30048765,2750,2750,2750,2750,0
|
||
|
|
20231027,113500,30048765,2750,2750,2750,2750,0
|
||
|
|
20231027,113400,30048765,2750,2750,2750,2750,0
|
||
|
|
20231027,113300,30048765,2750,2750,2750,2750,0
|
||
|
|
20231027,113200,30048765,2750,2750,2750,2750,0
|
||
|
|
20231027,113100,30048765,2750,2750,2750,2750,0
|
||
|
|
20231027,113000,30048765,2750,2750,2750,2750,0
|
||
|
|
20231027,112900,30048765,2750,2750,2750,2750,0
|
||
|
|
20231027,112800,30048765,2750,2750,2750,2750,14
|
||
|
|
20231027,112700,30010265,2730,2730,2730,2730,0
|
||
|
|
20231027,112600,30010265,2730,2730,2730,2730,0
|
||
|
|
20231027,112500,30010265,2730,2730,2730,2730,0
|
||
|
|
20231027,112400,30010265,2730,2730,2730,2730,0
|
||
|
|
20231027,112300,30010265,2730,2730,2730,2730,676
|
||
|
|
20231027,112200,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,112100,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,112000,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,111900,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,111800,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,111700,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,111600,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,111500,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,111400,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,111300,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,111200,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,111100,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,111000,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,110900,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,110800,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,110700,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,110600,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,110500,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,110400,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,110300,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,110200,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,110100,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,110000,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,105900,28164785,2750,2750,2750,2750,0
|
||
|
|
20231027,105800,28164785,2750,2750,2750,2750,10
|
||
|
|
20231027,105700,28137285,2750,2750,2750,2750,2
|
||
|
|
20231027,105600,28131785,2750,2750,2750,2750,0
|
||
|
|
20231027,105500,28131785,2750,2750,2750,2750,0
|
||
|
|
20231027,105400,28131785,2750,2750,2750,2750,16
|
||
|
|
20231027,105300,28087785,2750,2750,2750,2750,0
|
||
|
|
20231027,105200,28087785,2750,2735,2750,2735,5309
|
||
|
|
20231027,105100,13566840,2735,2735,2735,2735,600
|
||
|
|
20231027,105000,11925840,2735,2735,2735,2735,0
|
||
|
|
20231027,104900,11925840,2735,2735,2735,2735,0
|
||
|
|
20231027,104800,11925840,2735,2730,2735,2730,676
|
||
|
|
20231027,104700,10077115,2720,2720,2720,2720,0
|
||
|
|
20231027,104600,10077115,2720,2720,2720,2720,0
|
||
|
|
20231027,104500,10077115,2720,2720,2720,2720,0
|
||
|
|
20231027,104400,10077115,2720,2720,2720,2720,63
|
||
|
|
20231027,104300,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,104200,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,104100,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,104000,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,103900,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,103800,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,103700,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,103600,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,103500,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,103400,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,103300,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,103200,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,103100,9905755,2710,2710,2710,2710,0
|
||
|
|
20231027,103000,9905755,2710,2710,2710,2710,27
|
||
|
|
20231027,102900,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,102800,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,102700,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,102600,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,102500,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,102400,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,102300,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,102200,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,102100,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,102000,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,101900,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,101800,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,101700,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,101600,9832585,2735,2735,2735,2735,0
|
||
|
|
20231027,101500,9832585,2735,2735,2735,2735,1
|
||
|
|
20231027,101400,9829850,2735,2735,2735,2735,2
|
||
|
|
20231027,101300,9824380,2735,2735,2735,2735,0
|
||
|
|
20231027,101200,9824380,2735,2735,2735,2735,2
|
||
|
|
20231027,101100,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,101000,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,100900,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,100800,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,100700,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,100600,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,100500,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,100400,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,100300,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,100200,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,100100,9818910,2735,2735,2735,2735,0
|
||
|
|
20231027,100000,9818910,2735,2730,2735,2730,575
|
||
|
|
20231027,095900,8246980,2720,2720,2720,2720,1
|
||
|
|
20231027,095800,8244260,2730,2705,2730,2705,63
|
||
|
|
20231027,095700,8073435,2705,2705,2705,2705,0
|
||
|
|
20231027,095600,8073435,2705,2705,2705,2705,0
|
||
|
|
20231027,095500,8073435,2705,2705,2705,2705,39
|
||
|
|
20231027,095400,7967940,2735,2735,2735,2735,0
|
||
|
|
20231027,095300,7967940,2735,2735,2735,2735,0
|
||
|
|
20231027,095200,7967940,2735,2735,2735,2735,0
|
||
|
|
20231027,095100,7967940,2735,2735,2735,2735,0
|
||
|
|
20231027,095000,7967940,2735,2735,2735,2735,0
|
||
|
|
20231027,094900,7967940,2735,2735,2735,2735,0
|
||
|
|
20231027,094800,7967940,2735,2735,2735,2735,0
|
||
|
|
20231027,094700,7967940,2735,2735,2735,2735,0
|
||
|
|
20231027,094600,7967940,2735,2735,2735,2735,0
|
||
|
|
20231027,094500,7967940,2735,2735,2735,2735,1
|
||
|
|
20231027,094400,7965205,2735,2735,2735,2735,0
|
||
|
|
20231027,094300,7965205,2735,2735,2735,2735,0
|
||
|
|
20231027,094200,7965205,2735,2735,2735,2735,0
|
||
|
|
20231027,094100,7965205,2735,2735,2735,2735,0
|
||
|
|
20231027,094000,7965205,2735,2735,2735,2735,6
|
||
|
|
20231027,093900,7948795,2735,2735,2735,2735,14
|
||
|
|
20231027,093800,7910505,2735,2735,2735,2735,0
|
||
|
|
20231027,093700,7910505,2735,2735,2735,2735,0
|
||
|
|
20231027,093600,7910505,2735,2735,2735,2735,0
|
||
|
|
20231027,093500,7910505,2735,2735,2735,2735,0
|
||
|
|
20231027,093400,7910505,2735,2735,2735,2735,30
|
||
|
|
20231027,093300,7828455,2730,2730,2730,2730,0
|
||
|
|
20231027,093200,7828455,2730,2730,2730,2730,0
|
||
|
|
20231027,093100,7828455,2730,2730,2730,2730,0
|
||
|
|
20231027,093000,7828455,2730,2730,2730,2730,0
|
||
|
|
20231027,092900,7828455,2730,2730,2730,2730,0
|
||
|
|
20231027,092800,7828455,2730,2730,2730,2730,0
|
||
|
|
20231027,092700,7828455,2730,2730,2730,2730,0
|
||
|
|
20231027,092600,7828455,2730,2730,2730,2730,0
|
||
|
|
20231027,092500,7828455,2730,2730,2730,2730,0
|
||
|
|
20231027,092400,7828455,2730,2730,2730,2730,134
|
||
|
|
20231027,092300,7462635,2735,2735,2735,2735,0
|
||
|
|
20231027,092200,7462635,2735,2735,2735,2735,0
|
||
|
|
20231027,092100,7462635,2735,2735,2735,2735,0
|
||
|
|
20231027,092000,7462635,2735,2735,2735,2735,0
|
||
|
|
20231027,091900,7462635,2735,2735,2735,2735,0
|
||
|
|
20231027,091800,7462635,2735,2735,2735,2735,91
|
||
|
|
20231027,091700,7213750,2735,2735,2735,2735,0
|
||
|
|
20231027,091600,7213750,2735,2735,2735,2735,0
|
||
|
|
20231027,091500,7213750,2735,2735,2735,2735,91
|
||
|
|
20231027,091400,6964865,2730,2730,2730,2730,0
|
||
|
|
20231027,091300,6964865,2730,2730,2730,2730,500
|
||
|
|
20231027,091200,5599865,2735,2735,2735,2735,0
|
||
|
|
20231027,091100,5599865,2735,2735,2735,2735,0
|
||
|
|
20231027,091000,5599865,2735,2735,2735,2735,0
|
||
|
|
20231027,090900,5599865,2735,2735,2735,2735,0
|
||
|
|
20231027,090800,5599865,2735,2735,2735,2735,0
|
||
|
|
20231027,090700,5599865,2735,2735,2735,2735,2
|
||
|
|
20231027,090600,5594395,2735,2735,2735,2735,0
|
||
|
|
20231027,090500,5594395,2735,2735,2735,2735,100
|
||
|
|
20231027,090400,5320895,2735,2735,2735,2735,0
|
||
|
|
20231027,090300,5320895,2735,2735,2735,2735,11
|
||
|
|
20231027,090200,5290810,2730,2730,2730,2730,138
|
||
|
|
20231027,090100,4914070,2730,2735,2735,2730,343
|
||
|
|
20231027,090000,3976680,2730,2735,2735,2730,1453
|