609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230704,190600,25767965,5010,5010,5010,5010,60
|
||
|
|
20230704,190500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,190400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,190300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,190200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,190100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,190000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,185900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,185800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,185700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,185600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,185500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,185400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,185300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,185200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,185100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,185000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,184900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,184800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,184700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,184600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,184500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,184400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,184300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,184200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,184100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,184000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,183900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,183800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,183700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,183600,25767965,5010,5010,5010,5010,60
|
||
|
|
20230704,183500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,183400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,183300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,183200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,183100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,183000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,182900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,182800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,182700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,182600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,182500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,182400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,182300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,182200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,182100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,182000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,181900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,181800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,181700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,181600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,181500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,181400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,181300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,181200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,181100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,181000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,180900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,180800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,180700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,180600,25767965,5010,5010,5010,5010,60
|
||
|
|
20230704,180500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,180400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,180300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,180200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,180100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,180000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,175900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,175800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,175700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,175600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,175500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,175400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,175300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,175200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,175100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,175000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,174900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,174800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,174700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,174600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,174500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,174400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,174300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,174200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,174100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,174000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,173900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,173800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,173700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,173600,25767965,5010,5010,5010,5010,60
|
||
|
|
20230704,173500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,173400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,173300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,173200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,173100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,173000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,172900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,172800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,172700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,172600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,172500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,172400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,172300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,172200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,172100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,172000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,171900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,171800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,171700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,171600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,171500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,171400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,171300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,171200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,171100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,171000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,170900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,170800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,170700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,170600,25767965,5010,5010,5010,5010,60
|
||
|
|
20230704,170500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,170400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,170300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,170200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,170100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,170000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,165900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,165800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,165700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,165600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,165500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,165400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,165300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,165200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,165100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,165000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,164900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,164800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,164700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,164600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,164500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,164400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,164300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,164200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,164100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,164000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,163900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,163800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,163700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,163600,25767965,5010,5010,5010,5010,60
|
||
|
|
20230704,163500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,163400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,163300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,163200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,163100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,163000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,162900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,162800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,162700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,162600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,162500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,162400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,162300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,162200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,162100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,162000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,161900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,161800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,161700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,161600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,161500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,161400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,161300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,161200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,161100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,161000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,160900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,160800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,160700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,160600,25767965,5010,5010,5010,5010,60
|
||
|
|
20230704,160500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,160400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,160300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,160200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,160100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,160000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,155900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,155800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,155700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,155600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,155500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,155400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,155300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,155200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,155100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,155000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,154900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,154800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,154700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,154600,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,154500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,154400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,154300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,154200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,154100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,154000,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,153900,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,153800,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,153700,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,153600,25767965,5010,5010,5010,5010,60
|
||
|
|
20230704,153500,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,153400,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,153300,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,153200,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,153100,25767965,5010,5010,5010,5010,0
|
||
|
|
20230704,153000,25767965,5010,5010,5010,5010,60
|
||
|
|
20230704,152900,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,152800,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,152700,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,152600,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,152500,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,152400,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,152300,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,152200,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,152100,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,152000,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,151900,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,151800,25467365,4980,4980,4980,4980,0
|
||
|
|
20230704,151700,25467365,4980,4985,4985,4980,398
|
||
|
|
20230704,151600,23484980,5010,5010,5010,5010,0
|
||
|
|
20230704,151500,23484980,5010,5010,5010,5010,0
|
||
|
|
20230704,151400,23484980,5010,5010,5010,5010,0
|
||
|
|
20230704,151300,23484980,5010,5010,5010,5010,0
|
||
|
|
20230704,151200,23484980,5010,5010,5010,5010,0
|
||
|
|
20230704,151100,23484980,5010,5010,5010,5010,0
|
||
|
|
20230704,151000,23484980,5010,5010,5010,5010,0
|
||
|
|
20230704,150900,23484980,5010,5010,5010,5010,2
|
||
|
|
20230704,150800,23474960,4985,4985,4985,4985,0
|
||
|
|
20230704,150700,23474960,4985,4985,4985,4985,0
|
||
|
|
20230704,150600,23474960,4985,4985,4985,4985,0
|
||
|
|
20230704,150500,23474960,4985,4990,4990,4985,14
|
||
|
|
20230704,150400,23405145,4990,4990,4990,4990,0
|
||
|
|
20230704,150300,23405145,4990,4990,4990,4990,0
|
||
|
|
20230704,150200,23405145,4990,4990,4990,4990,0
|
||
|
|
20230704,150100,23405145,4990,4990,4990,4990,0
|
||
|
|
20230704,150000,23405145,4990,4990,4990,4990,2
|
||
|
|
20230704,145900,23395165,4990,4990,4990,4990,0
|
||
|
|
20230704,145800,23395165,4990,4990,4990,4990,1
|
||
|
|
20230704,145700,23390175,4985,4985,4985,4985,0
|
||
|
|
20230704,145600,23390175,4985,4985,4985,4985,0
|
||
|
|
20230704,145500,23390175,4985,4985,4985,4985,1
|
||
|
|
20230704,145400,23385190,4990,4990,4990,4990,0
|
||
|
|
20230704,145300,23385190,4990,4990,4990,4990,0
|
||
|
|
20230704,145200,23385190,4990,4990,4990,4990,0
|
||
|
|
20230704,145100,23385190,4990,4990,4990,4990,0
|
||
|
|
20230704,145000,23385190,4990,4990,4990,4990,0
|
||
|
|
20230704,144900,23385190,4990,4990,4990,4990,0
|
||
|
|
20230704,144800,23385190,4990,4990,4990,4990,0
|
||
|
|
20230704,144700,23385190,4990,4990,4990,4990,5
|
||
|
|
20230704,144600,23360240,4990,4990,4990,4990,19
|
||
|
|
20230704,144500,23265430,4990,4990,4990,4990,0
|
||
|
|
20230704,144400,23265430,4990,4990,4990,4990,0
|
||
|
|
20230704,144300,23265430,4990,4990,4990,4990,0
|
||
|
|
20230704,144200,23265430,4990,4990,4990,4990,0
|
||
|
|
20230704,144100,23265430,4990,4990,4990,4990,0
|
||
|
|
20230704,144000,23265430,4990,4990,4990,4990,0
|
||
|
|
20230704,143900,23265430,4990,4990,4990,4990,1
|
||
|
|
20230704,143800,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,143700,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,143600,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,143500,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,143400,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,143300,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,143200,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,143100,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,143000,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,142900,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,142800,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,142700,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,142600,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,142500,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,142400,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,142300,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,142200,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,142100,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,142000,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,141900,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,141800,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,141700,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,141600,23260440,5010,5010,5010,5010,0
|
||
|
|
20230704,141500,23260440,5010,4995,5010,4995,20
|
||
|
|
20230704,141400,23160460,4975,4975,4975,4975,0
|
||
|
|
20230704,141300,23160460,4975,4975,4975,4975,0
|
||
|
|
20230704,141200,23160460,4975,4975,4975,4975,0
|
||
|
|
20230704,141100,23160460,4975,4975,4975,4975,0
|
||
|
|
20230704,141000,23160460,4975,4975,4975,4975,0
|
||
|
|
20230704,140900,23160460,4975,4975,4975,4975,0
|
||
|
|
20230704,140800,23160460,4975,4975,4975,4975,0
|
||
|
|
20230704,140700,23160460,4975,4975,4975,4975,58
|
||
|
|
20230704,140600,22871910,4975,4980,4980,4975,91
|
||
|
|
20230704,140500,22419180,4975,4975,4975,4975,0
|
||
|
|
20230704,140400,22419180,4975,5000,5000,4975,80
|
||
|
|
20230704,140300,22019880,5000,5000,5000,5000,0
|
||
|
|
20230704,140200,22019880,5000,5000,5000,5000,0
|
||
|
|
20230704,140100,22019880,5000,5000,5000,5000,0
|
||
|
|
20230704,140000,22019880,5000,5000,5000,5000,0
|
||
|
|
20230704,135900,22019880,5000,5000,5000,5000,0
|
||
|
|
20230704,135800,22019880,5000,5000,5000,5000,1
|
||
|
|
20230704,135700,22014880,5010,5010,5010,5010,0
|
||
|
|
20230704,135600,22014880,5010,5010,5010,5010,35
|
||
|
|
20230704,135500,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,135400,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,135300,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,135200,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,135100,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,135000,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,134900,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,134800,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,134700,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,134600,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,134500,21839530,5010,5010,5010,5010,0
|
||
|
|
20230704,134400,21839530,5010,5010,5010,5010,1
|
||
|
|
20230704,134300,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,134200,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,134100,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,134000,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,133900,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,133800,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,133700,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,133600,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,133500,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,133400,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,133300,21834520,4975,4975,4975,4975,0
|
||
|
|
20230704,133200,21834520,4975,4975,4975,4975,29
|
||
|
|
20230704,133100,21690245,4975,4975,4975,4975,1
|
||
|
|
20230704,133000,21685270,4975,4975,4975,4975,15
|
||
|
|
20230704,132900,21610645,4975,4975,4975,4975,0
|
||
|
|
20230704,132800,21610645,4975,4975,4975,4975,10
|
||
|
|
20230704,132700,21560895,4975,4975,4975,4975,0
|
||
|
|
20230704,132600,21560895,4975,4975,4975,4975,0
|
||
|
|
20230704,132500,21560895,4975,4975,4975,4975,0
|
||
|
|
20230704,132400,21560895,4975,4975,4975,4975,0
|
||
|
|
20230704,132300,21560895,4975,4975,4975,4975,0
|
||
|
|
20230704,132200,21560895,4975,4980,4980,4975,65
|
||
|
|
20230704,132100,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,132000,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,131900,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,131800,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,131700,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,131600,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,131500,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,131400,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,131300,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,131200,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,131100,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,131000,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,130900,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,130800,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,130700,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,130600,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,130500,21237470,4975,4975,4975,4975,0
|
||
|
|
20230704,130400,21237470,4975,4975,4975,4975,34
|
||
|
|
20230704,130300,21068320,4975,4990,4990,4975,966
|
||
|
|
20230704,130200,16258880,4990,4990,4990,4990,0
|
||
|
|
20230704,130100,16258880,4990,4990,4990,4990,0
|
||
|
|
20230704,130000,16258880,4990,4990,4990,4990,0
|
||
|
|
20230704,125900,16258880,4990,4990,4990,4990,0
|
||
|
|
20230704,125800,16258880,4990,4990,4990,4990,0
|
||
|
|
20230704,125700,16258880,4990,4990,4990,4990,0
|
||
|
|
20230704,125600,16258880,4990,4990,4990,4990,0
|
||
|
|
20230704,125500,16258880,4990,4990,4990,4990,1
|
||
|
|
20230704,125400,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,125300,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,125200,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,125100,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,125000,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,124900,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,124800,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,124700,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,124600,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,124500,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,124400,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,124300,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,124200,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,124100,16253890,5010,5010,5010,5010,0
|
||
|
|
20230704,124000,16253890,5010,5010,5010,5010,1
|
||
|
|
20230704,123900,16248880,4985,4985,4985,4985,0
|
||
|
|
20230704,123800,16248880,4985,4985,4985,4985,0
|
||
|
|
20230704,123700,16248880,4985,4985,4985,4985,0
|
||
|
|
20230704,123600,16248880,4985,4985,4985,4985,0
|
||
|
|
20230704,123500,16248880,4985,4985,4985,4985,0
|
||
|
|
20230704,123400,16248880,4985,4985,4985,4985,0
|
||
|
|
20230704,123300,16248880,4985,4985,4985,4985,0
|
||
|
|
20230704,123200,16248880,4985,4985,4985,4985,0
|
||
|
|
20230704,123100,16248880,4985,5000,5000,4985,200
|
||
|
|
20230704,123000,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,122900,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,122800,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,122700,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,122600,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,122500,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,122400,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,122300,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,122200,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,122100,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,122000,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,121900,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,121800,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,121700,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,121600,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,121500,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,121400,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,121300,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,121200,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,121100,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,121000,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,120900,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,120800,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,120700,15251865,4980,4980,4980,4980,0
|
||
|
|
20230704,120600,15251865,4980,5000,5000,4980,200
|
||
|
|
20230704,120500,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,120400,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,120300,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,120200,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,120100,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,120000,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,115900,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,115800,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,115700,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,115600,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,115500,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,115400,14254655,5010,5010,5010,5010,0
|
||
|
|
20230704,115300,14254655,5010,5010,5010,5010,1
|
||
|
|
20230704,115200,14249645,5020,5020,5020,5020,0
|
||
|
|
20230704,115100,14249645,5020,5020,5020,5020,0
|
||
|
|
20230704,115000,14249645,5020,5020,5020,5020,0
|
||
|
|
20230704,114900,14249645,5020,5020,5020,5020,0
|
||
|
|
20230704,114800,14249645,5020,5020,5020,5020,1
|
||
|
|
20230704,114700,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,114600,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,114500,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,114400,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,114300,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,114200,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,114100,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,114000,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,113900,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,113800,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,113700,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,113600,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,113500,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,113400,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,113300,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,113200,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,113100,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,113000,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,112900,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,112800,14244625,5030,5030,5030,5030,0
|
||
|
|
20230704,112700,14244625,5030,5030,5030,5030,1
|
||
|
|
20230704,112600,14239595,4990,4990,4990,4990,0
|
||
|
|
20230704,112500,14239595,4990,4990,4990,4990,0
|
||
|
|
20230704,112400,14239595,4990,4990,4990,4990,0
|
||
|
|
20230704,112300,14239595,4990,4990,4990,4990,0
|
||
|
|
20230704,112200,14239595,4990,4990,4990,4990,0
|
||
|
|
20230704,112100,14239595,4990,4990,4990,4990,1
|
||
|
|
20230704,112000,14234605,5030,4990,5030,4990,16
|
||
|
|
20230704,111900,14154725,5030,5030,5030,5030,1
|
||
|
|
20230704,111800,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,111700,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,111600,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,111500,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,111400,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,111300,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,111200,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,111100,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,111000,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,110900,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,110800,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,110700,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,110600,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,110500,14149695,4990,4990,4990,4990,0
|
||
|
|
20230704,110400,14149695,4990,4990,4990,4990,13
|
||
|
|
20230704,110300,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,110200,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,110100,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,110000,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,105900,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,105800,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,105700,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,105600,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,105500,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,105400,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,105300,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,105200,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,105100,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,105000,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,104900,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,104800,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,104700,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,104600,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,104500,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,104400,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,104300,14084825,5040,5040,5040,5040,0
|
||
|
|
20230704,104200,14084825,5040,5040,5040,5040,1
|
||
|
|
20230704,104100,14079785,4995,4995,4995,4995,0
|
||
|
|
20230704,104000,14079785,4995,4995,4995,4995,0
|
||
|
|
20230704,103900,14079785,4995,4995,4995,4990,94
|
||
|
|
20230704,103800,13610675,4995,4995,4995,4995,11
|
||
|
|
20230704,103700,13555730,5060,5060,5060,5060,0
|
||
|
|
20230704,103600,13555730,5060,5060,5060,5060,0
|
||
|
|
20230704,103500,13555730,5060,5060,5060,5060,2
|
||
|
|
20230704,103400,13545610,4990,4990,4990,4990,0
|
||
|
|
20230704,103300,13545610,4990,4990,4990,4990,1
|
||
|
|
20230704,103200,13540620,5050,5050,5050,5050,0
|
||
|
|
20230704,103100,13540620,5050,5050,5050,5050,1
|
||
|
|
20230704,103000,13535570,4985,4985,4985,4985,0
|
||
|
|
20230704,102900,13535570,4985,4985,4985,4985,0
|
||
|
|
20230704,102800,13535570,4985,4985,4985,4985,0
|
||
|
|
20230704,102700,13535570,4985,4985,4985,4985,0
|
||
|
|
20230704,102600,13535570,4985,4985,4985,4985,0
|
||
|
|
20230704,102500,13535570,4985,4985,4985,4985,30
|
||
|
|
20230704,102400,13386020,5040,5040,5040,5040,0
|
||
|
|
20230704,102300,13386020,5040,5040,5040,5040,0
|
||
|
|
20230704,102200,13386020,5040,5040,5040,5040,46
|
||
|
|
20230704,102100,13154180,5040,5040,5040,5040,0
|
||
|
|
20230704,102000,13154180,5040,5040,5040,5040,10
|
||
|
|
20230704,101900,13103780,5050,5050,5050,5050,0
|
||
|
|
20230704,101800,13103780,5050,5050,5050,5050,0
|
||
|
|
20230704,101700,13103780,5050,5050,5050,5050,0
|
||
|
|
20230704,101600,13103780,5050,5050,5050,5050,0
|
||
|
|
20230704,101500,13103780,5050,5050,5050,5050,0
|
||
|
|
20230704,101400,13103780,5050,5050,5050,5050,0
|
||
|
|
20230704,101300,13103780,5050,5050,5050,5050,0
|
||
|
|
20230704,101200,13103780,5050,5050,5050,5050,1
|
||
|
|
20230704,101100,13098730,4990,4990,4990,4990,0
|
||
|
|
20230704,101000,13098730,4990,4990,4990,4990,1168
|
||
|
|
20230704,100900,7270410,4990,4990,4990,4990,0
|
||
|
|
20230704,100800,7270410,4990,4990,4990,4990,0
|
||
|
|
20230704,100700,7270410,4990,4990,4990,4990,4
|
||
|
|
20230704,100600,7250450,4995,4995,4995,4995,21
|
||
|
|
20230704,100500,7145555,4995,4995,4995,4995,0
|
||
|
|
20230704,100400,7145555,4995,4995,4995,4995,0
|
||
|
|
20230704,100300,7145555,4995,4995,4995,4995,0
|
||
|
|
20230704,100200,7145555,4995,4995,4995,4995,0
|
||
|
|
20230704,100100,7145555,4995,4995,4995,4995,0
|
||
|
|
20230704,100000,7145555,4995,4995,4995,4995,0
|
||
|
|
20230704,095900,7145555,4995,4995,4995,4995,0
|
||
|
|
20230704,095800,7145555,4995,4995,4995,4995,0
|
||
|
|
20230704,095700,7145555,4995,4995,4995,4995,0
|
||
|
|
20230704,095600,7145555,4995,5000,5000,4995,3
|
||
|
|
20230704,095500,7130560,5010,5010,5010,5010,0
|
||
|
|
20230704,095400,7130560,5010,5010,5010,5010,700
|
||
|
|
20230704,095300,3623560,5010,5010,5010,5010,0
|
||
|
|
20230704,095200,3623560,5010,5010,5010,5010,11
|
||
|
|
20230704,095100,3568450,5010,5010,5010,5010,0
|
||
|
|
20230704,095000,3568450,5010,5010,5010,5010,0
|
||
|
|
20230704,094900,3568450,5010,5010,5010,5010,0
|
||
|
|
20230704,094800,3568450,5010,5010,5010,5010,0
|
||
|
|
20230704,094700,3568450,5010,5010,5010,5010,0
|
||
|
|
20230704,094600,3568450,5010,5010,5010,5010,334
|
||
|
|
20230704,094500,1895110,5010,5010,5010,5010,20
|
||
|
|
20230704,094400,1794910,5010,5010,5010,5010,0
|
||
|
|
20230704,094300,1794910,5010,5010,5010,5010,0
|
||
|
|
20230704,094200,1794910,5010,5010,5010,5010,0
|
||
|
|
20230704,094100,1794910,5010,5010,5010,5010,0
|
||
|
|
20230704,094000,1794910,5010,5010,5010,5010,0
|
||
|
|
20230704,093900,1794910,5010,5010,5010,5010,0
|
||
|
|
20230704,093800,1794910,5010,5010,5010,5010,0
|
||
|
|
20230704,093700,1794910,5010,5010,5010,5010,0
|
||
|
|
20230704,093600,1794910,5010,5010,5010,5010,0
|
||
|
|
20230704,093500,1794910,5010,5010,5010,5010,1
|
||
|
|
20230704,093400,1789900,4985,4985,4985,4985,0
|
||
|
|
20230704,093300,1789900,4985,4985,4985,4985,0
|
||
|
|
20230704,093200,1789900,4985,4985,4985,4985,0
|
||
|
|
20230704,093100,1789900,4985,4985,4985,4985,0
|
||
|
|
20230704,093000,1789900,4985,4985,4985,4985,0
|
||
|
|
20230704,092900,1789900,4985,4985,4985,4985,0
|
||
|
|
20230704,092800,1789900,4985,4985,4985,4985,0
|
||
|
|
20230704,092700,1789900,4985,4985,4985,4985,28
|
||
|
|
20230704,092600,1650320,5010,5010,5010,5010,0
|
||
|
|
20230704,092500,1650320,5010,5010,5010,5010,0
|
||
|
|
20230704,092400,1650320,5010,5010,5010,5010,10
|
||
|
|
20230704,092300,1600220,5010,5010,5010,5010,12
|
||
|
|
20230704,092200,1540100,5130,5030,5130,5030,99
|
||
|
|
20230704,092100,1038460,4980,5000,5000,4980,20
|
||
|
|
20230704,092000,938840,5030,5030,5030,5030,0
|
||
|
|
20230704,091900,938840,5030,5030,5030,5030,0
|
||
|
|
20230704,091800,938840,5030,5030,5030,5030,0
|
||
|
|
20230704,091700,938840,5030,5030,5030,5030,0
|
||
|
|
20230704,091600,938840,5030,5030,5030,5030,1
|
||
|
|
20230704,091500,933810,5030,5030,5030,5030,0
|
||
|
|
20230704,091400,933810,5030,5030,5030,5030,0
|
||
|
|
20230704,091300,933810,5030,5030,5030,5030,0
|
||
|
|
20230704,091200,933810,5030,5030,5030,5030,0
|
||
|
|
20230704,091100,933810,5030,5030,5030,5030,0
|
||
|
|
20230704,091000,933810,5030,5030,5030,5030,17
|
||
|
|
20230704,090900,848300,5030,5030,5030,5030,0
|
||
|
|
20230704,090800,848300,5030,5030,5030,5030,0
|
||
|
|
20230704,090700,848300,5030,5030,5030,5030,0
|
||
|
|
20230704,090600,848300,5030,5030,5030,5030,0
|
||
|
|
20230704,090500,848300,5030,5030,5030,5030,0
|
||
|
|
20230704,090400,848300,5030,5030,5030,5030,1
|
||
|
|
20230704,090300,843270,5050,5050,5050,5050,0
|
||
|
|
20230704,090200,843270,5050,5050,5050,5050,163
|
||
|
|
20230704,090100,20120,5030,5030,5030,5030,4
|
||
|
|
20230704,090000,0,5030,5030,5030,5030,0
|