606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231027,190300,164310030,4160,4160,4160,4160,361
|
||
|
|
20231027,190200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,190100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,190000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,185900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,185800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,185700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,185600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,185500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,185400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,185300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,185200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,185100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,185000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,184900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,184800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,184700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,184600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,184500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,184400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,184300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,184200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,184100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,184000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,183900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,183800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,183700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,183600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,183500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,183400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,183300,164310030,4160,4160,4160,4160,361
|
||
|
|
20231027,183200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,183100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,183000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,182900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,182800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,182700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,182600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,182500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,182400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,182300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,182200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,182100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,182000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,181900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,181800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,181700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,181600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,181500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,181400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,181300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,181200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,181100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,181000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,180900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,180800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,180700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,180600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,180500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,180400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,180300,164310030,4160,4160,4160,4160,361
|
||
|
|
20231027,180200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,180100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,180000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,175900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,175800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,175700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,175600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,175500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,175400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,175300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,175200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,175100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,175000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,174900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,174800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,174700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,174600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,174500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,174400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,174300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,174200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,174100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,174000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,173900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,173800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,173700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,173600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,173500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,173400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,173300,164310030,4160,4160,4160,4160,361
|
||
|
|
20231027,173200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,173100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,173000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,172900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,172800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,172700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,172600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,172500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,172400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,172300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,172200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,172100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,172000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,171900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,171800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,171700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,171600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,171500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,171400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,171300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,171200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,171100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,171000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,170900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,170800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,170700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,170600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,170500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,170400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,170300,164310030,4160,4160,4160,4160,361
|
||
|
|
20231027,170200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,170100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,170000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,165900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,165800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,165700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,165600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,165500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,165400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,165300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,165200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,165100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,165000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,164900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,164800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,164700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,164600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,164500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,164400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,164300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,164200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,164100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,164000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,163900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,163800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,163700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,163600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,163500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,163400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,163300,164310030,4160,4160,4160,4160,361
|
||
|
|
20231027,163200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,163100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,163000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,162900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,162800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,162700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,162600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,162500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,162400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,162300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,162200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,162100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,162000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,161900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,161800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,161700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,161600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,161500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,161400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,161300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,161200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,161100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,161000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,160900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,160800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,160700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,160600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,160500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,160400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,160300,164310030,4160,4160,4160,4160,361
|
||
|
|
20231027,160200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,160100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,160000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,155900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,155800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,155700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,155600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,155500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,155400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,155300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,155200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,155100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,155000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,154900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,154800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,154700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,154600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,154500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,154400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,154300,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,154200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,154100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,154000,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,153900,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,153800,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,153700,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,153600,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,153500,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,153400,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,153300,164310030,4160,4160,4160,4160,361
|
||
|
|
20231027,153200,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,153100,164310030,4160,4160,4160,4160,0
|
||
|
|
20231027,153000,164310030,4160,4160,4160,4160,361
|
||
|
|
20231027,152900,162808270,4180,4180,4180,4180,0
|
||
|
|
20231027,152800,162808270,4180,4180,4180,4180,0
|
||
|
|
20231027,152700,162808270,4180,4180,4180,4180,0
|
||
|
|
20231027,152600,162808270,4180,4180,4180,4180,0
|
||
|
|
20231027,152500,162808270,4180,4180,4180,4180,0
|
||
|
|
20231027,152400,162808270,4180,4180,4180,4180,0
|
||
|
|
20231027,152300,162808270,4180,4180,4180,4180,0
|
||
|
|
20231027,152200,162808270,4180,4180,4180,4180,0
|
||
|
|
20231027,152100,162808270,4180,4180,4180,4180,0
|
||
|
|
20231027,152000,162808270,4180,4180,4180,4180,0
|
||
|
|
20231027,151900,162808270,4180,4175,4180,4175,99
|
||
|
|
20231027,151800,162394940,4160,4170,4175,4160,28
|
||
|
|
20231027,151700,162278320,4170,4170,4170,4170,141
|
||
|
|
20231027,151600,161690350,4160,4160,4160,4160,0
|
||
|
|
20231027,151500,161690350,4160,4170,4170,4160,145
|
||
|
|
20231027,151400,161086715,4170,4170,4170,4170,0
|
||
|
|
20231027,151300,161086715,4170,4170,4170,4170,0
|
||
|
|
20231027,151200,161086715,4170,4170,4170,4170,1
|
||
|
|
20231027,151100,161082545,4175,4175,4175,4175,108
|
||
|
|
20231027,151000,160631645,4175,4175,4175,4175,0
|
||
|
|
20231027,150900,160631645,4175,4165,4175,4165,10
|
||
|
|
20231027,150800,160589975,4165,4170,4170,4165,302
|
||
|
|
20231027,150700,159331685,4170,4170,4170,4170,0
|
||
|
|
20231027,150600,159331685,4170,4170,4170,4170,0
|
||
|
|
20231027,150500,159331685,4170,4170,4170,4170,2
|
||
|
|
20231027,150400,159323345,4180,4180,4180,4180,25
|
||
|
|
20231027,150300,159218845,4175,4175,4175,4175,0
|
||
|
|
20231027,150200,159218845,4175,4175,4175,4175,0
|
||
|
|
20231027,150100,159218845,4175,4175,4175,4175,5
|
||
|
|
20231027,150000,159197970,4185,4170,4185,4170,162
|
||
|
|
20231027,145900,158522300,4180,4180,4180,4180,0
|
||
|
|
20231027,145800,158522300,4180,4180,4180,4180,0
|
||
|
|
20231027,145700,158522300,4180,4180,4180,4180,22
|
||
|
|
20231027,145600,158430340,4170,4170,4170,4170,0
|
||
|
|
20231027,145500,158430340,4170,4170,4170,4170,0
|
||
|
|
20231027,145400,158430340,4170,4170,4170,4170,100
|
||
|
|
20231027,145300,158013340,4180,4170,4180,4165,101
|
||
|
|
20231027,145200,157591860,4170,4170,4170,4170,0
|
||
|
|
20231027,145100,157591860,4170,4170,4170,4170,0
|
||
|
|
20231027,145000,157591860,4170,4170,4170,4170,34
|
||
|
|
20231027,144900,157450080,4185,4185,4185,4185,0
|
||
|
|
20231027,144800,157450080,4185,4185,4185,4185,30
|
||
|
|
20231027,144700,157324530,4185,4185,4185,4185,0
|
||
|
|
20231027,144600,157324530,4185,4185,4185,4185,0
|
||
|
|
20231027,144500,157324530,4185,4185,4185,4185,0
|
||
|
|
20231027,144400,157324530,4185,4185,4185,4185,0
|
||
|
|
20231027,144300,157324530,4185,4185,4185,4185,0
|
||
|
|
20231027,144200,157324530,4185,4185,4185,4185,0
|
||
|
|
20231027,144100,157324530,4185,4175,4185,4165,931
|
||
|
|
20231027,144000,153445825,4185,4185,4185,4185,0
|
||
|
|
20231027,143900,153445825,4185,4175,4185,4175,768
|
||
|
|
20231027,143800,150239405,4185,4185,4185,4185,3
|
||
|
|
20231027,143700,150226850,4185,4185,4185,4185,27
|
||
|
|
20231027,143600,150113855,4185,4185,4185,4185,0
|
||
|
|
20231027,143500,150113855,4185,4185,4185,4185,2
|
||
|
|
20231027,143400,150105485,4175,4175,4175,4175,89
|
||
|
|
20231027,143300,149733910,4185,4185,4185,4185,0
|
||
|
|
20231027,143200,149733910,4185,4185,4185,4185,0
|
||
|
|
20231027,143100,149733910,4185,4185,4185,4185,0
|
||
|
|
20231027,143000,149733910,4185,4185,4185,4185,0
|
||
|
|
20231027,142900,149733910,4185,4175,4185,4175,475
|
||
|
|
20231027,142800,147750775,4200,4200,4200,4200,0
|
||
|
|
20231027,142700,147750775,4200,4200,4200,4200,0
|
||
|
|
20231027,142600,147750775,4200,4180,4200,4175,1001
|
||
|
|
20231027,142500,143570050,4205,4205,4205,4205,0
|
||
|
|
20231027,142400,143570050,4205,4205,4205,4205,0
|
||
|
|
20231027,142300,143570050,4205,4205,4205,4205,34
|
||
|
|
20231027,142200,143427080,4205,4210,4215,4205,422
|
||
|
|
20231027,142100,141650700,4215,4200,4215,4200,819
|
||
|
|
20231027,142000,138206385,4200,4200,4200,4200,200
|
||
|
|
20231027,141900,137366385,4205,4190,4205,4190,1246
|
||
|
|
20231027,141800,132137330,4190,4190,4190,4190,10
|
||
|
|
20231027,141700,132095430,4180,4180,4180,4180,0
|
||
|
|
20231027,141600,132095430,4180,4180,4180,4180,85
|
||
|
|
20231027,141500,131740130,4175,4175,4175,4175,100
|
||
|
|
20231027,141400,131322630,4170,4170,4170,4165,61
|
||
|
|
20231027,141300,131068315,4170,4170,4170,4170,22
|
||
|
|
20231027,141200,130976575,4160,4160,4160,4160,50
|
||
|
|
20231027,141100,130768575,4160,4175,4175,4160,19
|
||
|
|
20231027,141000,130689265,4175,4175,4175,4175,0
|
||
|
|
20231027,140900,130689265,4175,4175,4175,4175,2
|
||
|
|
20231027,140800,130680915,4155,4155,4155,4155,0
|
||
|
|
20231027,140700,130680915,4155,4155,4155,4155,2
|
||
|
|
20231027,140600,130672605,4160,4160,4160,4160,0
|
||
|
|
20231027,140500,130672605,4160,4160,4160,4160,98
|
||
|
|
20231027,140400,130264925,4180,4180,4180,4180,0
|
||
|
|
20231027,140300,130264925,4180,4180,4180,4180,0
|
||
|
|
20231027,140200,130264925,4180,4180,4180,4180,2
|
||
|
|
20231027,140100,130256565,4150,4150,4150,4150,5
|
||
|
|
20231027,140000,130235815,4150,4150,4150,4150,0
|
||
|
|
20231027,135900,130235815,4150,4150,4150,4150,2000
|
||
|
|
20231027,135800,121935815,4190,4190,4190,4190,0
|
||
|
|
20231027,135700,121935815,4190,4190,4190,4190,0
|
||
|
|
20231027,135600,121935815,4190,4190,4190,4190,0
|
||
|
|
20231027,135500,121935815,4190,4165,4190,4165,74
|
||
|
|
20231027,135400,121627325,4165,4165,4165,4165,2
|
||
|
|
20231027,135300,121618995,4145,4145,4145,4145,0
|
||
|
|
20231027,135200,121618995,4145,4145,4145,4145,0
|
||
|
|
20231027,135100,121618995,4145,4145,4145,4145,0
|
||
|
|
20231027,135000,121618995,4145,4145,4145,4145,0
|
||
|
|
20231027,134900,121618995,4145,4145,4145,4145,0
|
||
|
|
20231027,134800,121618995,4145,4165,4165,4145,80
|
||
|
|
20231027,134700,121286055,4165,4165,4165,4165,0
|
||
|
|
20231027,134600,121286055,4165,4165,4165,4165,0
|
||
|
|
20231027,134500,121286055,4165,4165,4165,4165,0
|
||
|
|
20231027,134400,121286055,4165,4165,4165,4165,0
|
||
|
|
20231027,134300,121286055,4165,4165,4165,4165,0
|
||
|
|
20231027,134200,121286055,4165,4165,4165,4165,0
|
||
|
|
20231027,134100,121286055,4165,4165,4165,4165,0
|
||
|
|
20231027,134000,121286055,4165,4155,4165,4155,212
|
||
|
|
20231027,133900,120405185,4155,4155,4155,4155,2
|
||
|
|
20231027,133800,120396875,4145,4145,4145,4145,141
|
||
|
|
20231027,133700,119812430,4145,4135,4145,4135,367
|
||
|
|
20231027,133600,118292980,4135,4135,4135,4135,0
|
||
|
|
20231027,133500,118292980,4135,4135,4135,4135,2
|
||
|
|
20231027,133400,118284710,4120,4120,4120,4120,69
|
||
|
|
20231027,133300,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,133200,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,133100,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,133000,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,132900,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,132800,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,132700,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,132600,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,132500,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,132400,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,132300,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,132200,118000430,4140,4140,4140,4140,0
|
||
|
|
20231027,132100,118000430,4140,4140,4140,4140,1
|
||
|
|
20231027,132000,117996290,4140,4140,4140,4140,0
|
||
|
|
20231027,131900,117996290,4140,4140,4140,4140,0
|
||
|
|
20231027,131800,117996290,4140,4140,4140,4140,3
|
||
|
|
20231027,131700,117983870,4140,4140,4140,4140,0
|
||
|
|
20231027,131600,117983870,4140,4140,4140,4140,63
|
||
|
|
20231027,131500,117723050,4120,4120,4120,4120,0
|
||
|
|
20231027,131400,117723050,4120,4120,4120,4120,0
|
||
|
|
20231027,131300,117723050,4120,4120,4120,4120,0
|
||
|
|
20231027,131200,117723050,4120,4120,4120,4120,0
|
||
|
|
20231027,131100,117723050,4120,4120,4120,4120,2
|
||
|
|
20231027,131000,117714810,4120,4120,4120,4120,0
|
||
|
|
20231027,130900,117714810,4120,4120,4120,4120,0
|
||
|
|
20231027,130800,117714810,4120,4120,4120,4120,0
|
||
|
|
20231027,130700,117714810,4120,4120,4120,4120,0
|
||
|
|
20231027,130600,117714810,4120,4120,4120,4120,291
|
||
|
|
20231027,130500,116515890,4120,4120,4120,4120,0
|
||
|
|
20231027,130400,116515890,4120,4130,4130,4120,600
|
||
|
|
20231027,130300,114041190,4155,4155,4155,4155,0
|
||
|
|
20231027,130200,114041190,4155,4155,4155,4155,0
|
||
|
|
20231027,130100,114041190,4155,4155,4155,4155,0
|
||
|
|
20231027,130000,114041190,4155,4155,4155,4155,0
|
||
|
|
20231027,125900,114041190,4155,4155,4155,4155,3
|
||
|
|
20231027,125800,114028725,4130,4130,4130,4130,0
|
||
|
|
20231027,125700,114028725,4130,4130,4130,4130,150
|
||
|
|
20231027,125600,113409225,4130,4130,4130,4130,0
|
||
|
|
20231027,125500,113409225,4130,4130,4130,4130,0
|
||
|
|
20231027,125400,113409225,4130,4130,4130,4130,16
|
||
|
|
20231027,125300,113343145,4130,4130,4130,4130,0
|
||
|
|
20231027,125200,113343145,4130,4130,4130,4130,0
|
||
|
|
20231027,125100,113343145,4130,4130,4130,4130,0
|
||
|
|
20231027,125000,113343145,4130,4130,4130,4130,0
|
||
|
|
20231027,124900,113343145,4130,4130,4130,4130,0
|
||
|
|
20231027,124800,113343145,4130,4135,4135,4130,155
|
||
|
|
20231027,124700,112702805,4135,4135,4135,4135,0
|
||
|
|
20231027,124600,112702805,4135,4135,4135,4135,0
|
||
|
|
20231027,124500,112702805,4135,4135,4135,4135,0
|
||
|
|
20231027,124400,112702805,4135,4135,4135,4135,0
|
||
|
|
20231027,124300,112702805,4135,4145,4145,4135,100
|
||
|
|
20231027,124200,112288725,4145,4145,4145,4145,0
|
||
|
|
20231027,124100,112288725,4145,4145,4145,4145,0
|
||
|
|
20231027,124000,112288725,4145,4150,4150,4145,100
|
||
|
|
20231027,123900,111874175,4155,4155,4155,4155,0
|
||
|
|
20231027,123800,111874175,4155,4155,4155,4155,28
|
||
|
|
20231027,123700,111757835,4155,4155,4155,4155,33
|
||
|
|
20231027,123600,111620720,4155,4155,4155,4155,0
|
||
|
|
20231027,123500,111620720,4155,4155,4155,4155,0
|
||
|
|
20231027,123400,111620720,4155,4155,4155,4155,0
|
||
|
|
20231027,123300,111620720,4155,4155,4155,4155,0
|
||
|
|
20231027,123200,111620720,4155,4155,4155,4155,0
|
||
|
|
20231027,123100,111620720,4155,4155,4155,4155,0
|
||
|
|
20231027,123000,111620720,4155,4155,4155,4155,3
|
||
|
|
20231027,122900,111608255,4155,4155,4155,4155,50
|
||
|
|
20231027,122800,111400505,4165,4165,4165,4165,0
|
||
|
|
20231027,122700,111400505,4165,4165,4165,4165,2
|
||
|
|
20231027,122600,111392175,4155,4155,4155,4155,0
|
||
|
|
20231027,122500,111392175,4155,4155,4155,4155,1
|
||
|
|
20231027,122400,111388020,4155,4155,4155,4155,0
|
||
|
|
20231027,122300,111388020,4155,4155,4155,4155,0
|
||
|
|
20231027,122200,111388020,4155,4155,4155,4155,0
|
||
|
|
20231027,122100,111388020,4155,4155,4155,4155,0
|
||
|
|
20231027,122000,111388020,4155,4155,4155,4155,0
|
||
|
|
20231027,121900,111388020,4155,4155,4155,4155,0
|
||
|
|
20231027,121800,111388020,4155,4155,4155,4155,10
|
||
|
|
20231027,121700,111346470,4155,4155,4155,4155,0
|
||
|
|
20231027,121600,111346470,4155,4155,4155,4155,45
|
||
|
|
20231027,121500,111159495,4150,4150,4150,4150,0
|
||
|
|
20231027,121400,111159495,4150,4150,4150,4150,78
|
||
|
|
20231027,121300,110835795,4150,4150,4150,4150,462
|
||
|
|
20231027,121200,108918495,4150,4150,4150,4150,0
|
||
|
|
20231027,121100,108918495,4150,4150,4150,4150,0
|
||
|
|
20231027,121000,108918495,4150,4150,4150,4150,0
|
||
|
|
20231027,120900,108918495,4150,4150,4150,4150,0
|
||
|
|
20231027,120800,108918495,4150,4150,4150,4150,0
|
||
|
|
20231027,120700,108918495,4150,4150,4150,4150,0
|
||
|
|
20231027,120600,108918495,4150,4150,4150,4150,30
|
||
|
|
20231027,120500,108793995,4185,4185,4185,4185,1
|
||
|
|
20231027,120400,108789810,4185,4185,4185,4185,0
|
||
|
|
20231027,120300,108789810,4185,4185,4185,4185,0
|
||
|
|
20231027,120200,108789810,4185,4185,4185,4185,0
|
||
|
|
20231027,120100,108789810,4185,4185,4185,4185,1
|
||
|
|
20231027,120000,108785625,4145,4160,4160,4145,119
|
||
|
|
20231027,115900,108291800,4195,4195,4195,4195,0
|
||
|
|
20231027,115800,108291800,4195,4185,4195,4185,92
|
||
|
|
20231027,115700,107906735,4155,4155,4155,4155,0
|
||
|
|
20231027,115600,107906735,4155,4155,4155,4155,0
|
||
|
|
20231027,115500,107906735,4155,4155,4155,4155,1
|
||
|
|
20231027,115400,107902580,4195,4195,4195,4195,0
|
||
|
|
20231027,115300,107902580,4195,4195,4195,4195,0
|
||
|
|
20231027,115200,107902580,4195,4195,4195,4195,0
|
||
|
|
20231027,115100,107902580,4195,4195,4195,4195,0
|
||
|
|
20231027,115000,107902580,4195,4180,4195,4180,226
|
||
|
|
20231027,114900,106955470,4130,4150,4150,4130,870
|
||
|
|
20231027,114800,103354690,4175,4175,4175,4175,0
|
||
|
|
20231027,114700,103354690,4175,4175,4175,4175,0
|
||
|
|
20231027,114600,103354690,4175,4175,4175,4175,0
|
||
|
|
20231027,114500,103354690,4175,4175,4175,4140,629
|
||
|
|
20231027,114400,100738115,4195,4195,4195,4195,0
|
||
|
|
20231027,114300,100738115,4195,4195,4195,4195,0
|
||
|
|
20231027,114200,100738115,4195,4195,4195,4195,0
|
||
|
|
20231027,114100,100738115,4195,4195,4195,4195,0
|
||
|
|
20231027,114000,100738115,4195,4195,4195,4195,0
|
||
|
|
20231027,113900,100738115,4195,4195,4195,4195,0
|
||
|
|
20231027,113800,100738115,4195,4190,4195,4190,37
|
||
|
|
20231027,113700,100583000,4190,4190,4190,4190,223
|
||
|
|
20231027,113600,99648630,4195,4175,4195,4175,33
|
||
|
|
20231027,113500,99510375,4175,4175,4175,4175,0
|
||
|
|
20231027,113400,99510375,4175,4175,4175,4175,0
|
||
|
|
20231027,113300,99510375,4175,4175,4175,4175,0
|
||
|
|
20231027,113200,99510375,4175,4175,4175,4175,20
|
||
|
|
20231027,113100,99426875,4175,4180,4180,4175,100
|
||
|
|
20231027,113000,99009225,4200,4180,4200,4180,4
|
||
|
|
20231027,112900,98992465,4200,4195,4200,4195,102
|
||
|
|
20231027,112800,98564555,4190,4190,4190,4190,202
|
||
|
|
20231027,112700,97718175,4190,4190,4190,4190,0
|
||
|
|
20231027,112600,97718175,4190,4190,4190,4190,0
|
||
|
|
20231027,112500,97718175,4190,4190,4190,4190,0
|
||
|
|
20231027,112400,97718175,4190,4190,4190,4190,0
|
||
|
|
20231027,112300,97718175,4190,4190,4190,4190,0
|
||
|
|
20231027,112200,97718175,4190,4190,4190,4190,1
|
||
|
|
20231027,112100,97713985,4190,4190,4190,4190,0
|
||
|
|
20231027,112000,97713985,4190,4190,4190,4190,90
|
||
|
|
20231027,111900,97336885,4190,4190,4190,4190,0
|
||
|
|
20231027,111800,97336885,4190,4190,4190,4190,0
|
||
|
|
20231027,111700,97336885,4190,4190,4190,4190,0
|
||
|
|
20231027,111600,97336885,4190,4190,4190,4190,0
|
||
|
|
20231027,111500,97336885,4190,4190,4190,4190,231
|
||
|
|
20231027,111400,96368995,4190,4190,4190,4190,24
|
||
|
|
20231027,111300,96268435,4195,4195,4195,4195,0
|
||
|
|
20231027,111200,96268435,4195,4195,4195,4195,0
|
||
|
|
20231027,111100,96268435,4195,4195,4195,4195,0
|
||
|
|
20231027,111000,96268435,4195,4195,4195,4195,0
|
||
|
|
20231027,110900,96268435,4195,4190,4195,4190,285
|
||
|
|
20231027,110800,95072875,4180,4180,4180,4180,0
|
||
|
|
20231027,110700,95072875,4180,4180,4180,4180,0
|
||
|
|
20231027,110600,95072875,4180,4180,4180,4180,13
|
||
|
|
20231027,110500,95018535,4180,4180,4180,4180,0
|
||
|
|
20231027,110400,95018535,4180,4180,4180,4180,0
|
||
|
|
20231027,110300,95018535,4180,4180,4180,4180,20
|
||
|
|
20231027,110200,94934935,4195,4195,4195,4195,0
|
||
|
|
20231027,110100,94934935,4195,4185,4195,4185,145
|
||
|
|
20231027,110000,94327910,4190,4190,4190,4190,100
|
||
|
|
20231027,105900,93908910,4200,4190,4200,4185,147
|
||
|
|
20231027,105800,93293440,4190,4210,4210,4190,432
|
||
|
|
20231027,105700,91483195,4200,4200,4200,4200,10
|
||
|
|
20231027,105600,91441195,4215,4215,4215,4215,2
|
||
|
|
20231027,105500,91432765,4200,4200,4200,4200,46
|
||
|
|
20231027,105400,91239565,4205,4205,4205,4205,0
|
||
|
|
20231027,105300,91239565,4205,4205,4205,4205,0
|
||
|
|
20231027,105200,91239565,4205,4205,4215,4200,520
|
||
|
|
20231027,105100,89052020,4220,4220,4220,4220,1
|
||
|
|
20231027,105000,89047800,4220,4220,4220,4220,318
|
||
|
|
20231027,104900,87705840,4220,4220,4220,4220,0
|
||
|
|
20231027,104800,87705840,4220,4220,4220,4220,103
|
||
|
|
20231027,104700,87271180,4220,4215,4220,4205,791
|
||
|
|
20231027,104600,83936910,4205,4205,4205,4205,50
|
||
|
|
20231027,104500,83726660,4215,4220,4220,4215,202
|
||
|
|
20231027,104400,82874230,4220,4220,4220,4220,0
|
||
|
|
20231027,104300,82874230,4220,4220,4220,4200,465
|
||
|
|
20231027,104200,80917930,4220,4220,4220,4220,20
|
||
|
|
20231027,104100,80833530,4220,4195,4220,4195,1198
|
||
|
|
20231027,104000,75798495,4205,4205,4205,4205,0
|
||
|
|
20231027,103900,75798495,4205,4205,4205,4205,1
|
||
|
|
20231027,103800,75794290,4205,4205,4205,4205,0
|
||
|
|
20231027,103700,75794290,4205,4185,4210,4185,208
|
||
|
|
20231027,103600,74923385,4185,4190,4215,4185,71
|
||
|
|
20231027,103500,74625970,4220,4210,4225,4195,1419
|
||
|
|
20231027,103400,68639815,4225,4220,4225,4200,795
|
||
|
|
20231027,103300,65286725,4225,4215,4225,4200,2368
|
||
|
|
20231027,103200,55324220,4220,4165,4220,4160,2564
|
||
|
|
20231027,103100,44575395,4170,4165,4170,4150,409
|
||
|
|
20231027,103000,42871820,4155,4155,4160,4155,582
|
||
|
|
20231027,102900,40452290,4155,4145,4155,4145,163
|
||
|
|
20231027,102800,39775865,4145,4145,4145,4145,0
|
||
|
|
20231027,102700,39775865,4145,4145,4145,4145,212
|
||
|
|
20231027,102600,38897125,4145,4145,4145,4145,2
|
||
|
|
20231027,102500,38888835,4140,4140,4140,4140,0
|
||
|
|
20231027,102400,38888835,4140,4140,4140,4140,179
|
||
|
|
20231027,102300,38147775,4140,4140,4140,4140,0
|
||
|
|
20231027,102200,38147775,4140,4140,4140,4140,0
|
||
|
|
20231027,102100,38147775,4140,4140,4140,4140,0
|
||
|
|
20231027,102000,38147775,4140,4140,4140,4140,0
|
||
|
|
20231027,101900,38147775,4140,4135,4140,4135,200
|
||
|
|
20231027,101800,37320275,4145,4145,4145,4145,0
|
||
|
|
20231027,101700,37320275,4145,4145,4145,4145,0
|
||
|
|
20231027,101600,37320275,4145,4135,4145,4135,29
|
||
|
|
20231027,101500,37200215,4130,4125,4130,4125,400
|
||
|
|
20231027,101400,35549040,4130,4130,4130,4130,0
|
||
|
|
20231027,101300,35549040,4130,4130,4130,4130,0
|
||
|
|
20231027,101200,35549040,4130,4115,4130,4115,675
|
||
|
|
20231027,101100,32766740,4115,4115,4125,4115,231
|
||
|
|
20231027,101000,31815610,4115,4115,4115,4115,0
|
||
|
|
20231027,100900,31815610,4115,4115,4115,4115,0
|
||
|
|
20231027,100800,31815610,4115,4115,4115,4115,0
|
||
|
|
20231027,100700,31815610,4115,4110,4115,4110,244
|
||
|
|
20231027,100600,30811630,4110,4090,4110,4090,956
|
||
|
|
20231027,100500,26894840,4090,4090,4090,4090,0
|
||
|
|
20231027,100400,26894840,4090,4090,4090,4090,30
|
||
|
|
20231027,100300,26772140,4090,4090,4090,4090,11
|
||
|
|
20231027,100200,26727150,4090,4090,4090,4090,25
|
||
|
|
20231027,100100,26624900,4090,4090,4090,4090,0
|
||
|
|
20231027,100000,26624900,4090,4090,4090,4090,0
|
||
|
|
20231027,095900,26624900,4090,4090,4090,4090,0
|
||
|
|
20231027,095800,26624900,4090,4090,4090,4090,34
|
||
|
|
20231027,095700,26485840,4090,4085,4090,4085,46
|
||
|
|
20231027,095600,26297925,4075,4075,4075,4075,0
|
||
|
|
20231027,095500,26297925,4075,4075,4075,4075,1
|
||
|
|
20231027,095400,26293850,4075,4075,4075,4075,5
|
||
|
|
20231027,095300,26273475,4070,4070,4070,4070,0
|
||
|
|
20231027,095200,26273475,4070,4075,4075,4070,14
|
||
|
|
20231027,095100,26216490,4075,4075,4075,4075,7
|
||
|
|
20231027,095000,26187965,4075,4075,4075,4075,17
|
||
|
|
20231027,094900,26118690,4070,4070,4070,4070,0
|
||
|
|
20231027,094800,26118690,4070,4070,4070,4070,0
|
||
|
|
20231027,094700,26118690,4070,4070,4070,4070,0
|
||
|
|
20231027,094600,26118690,4070,4075,4075,4070,70
|
||
|
|
20231027,094500,25833650,4085,4085,4085,4085,0
|
||
|
|
20231027,094400,25833650,4085,4085,4085,4085,0
|
||
|
|
20231027,094300,25833650,4085,4085,4085,4085,0
|
||
|
|
20231027,094200,25833650,4085,4085,4085,4085,0
|
||
|
|
20231027,094100,25833650,4085,4085,4085,4080,104
|
||
|
|
20231027,094000,25409190,4085,4085,4085,4085,0
|
||
|
|
20231027,093900,25409190,4085,4110,4110,4085,152
|
||
|
|
20231027,093800,24786985,4130,4130,4130,4130,0
|
||
|
|
20231027,093700,24786985,4130,4130,4130,4130,0
|
||
|
|
20231027,093600,24786985,4130,4130,4130,4130,0
|
||
|
|
20231027,093500,24786985,4130,4130,4130,4130,0
|
||
|
|
20231027,093400,24786985,4130,4130,4130,4130,1
|
||
|
|
20231027,093300,24782855,4130,4130,4130,4130,2
|
||
|
|
20231027,093200,24774595,4140,4140,4140,4140,0
|
||
|
|
20231027,093100,24774595,4140,4140,4140,4140,0
|
||
|
|
20231027,093000,24774595,4140,4140,4140,4140,0
|
||
|
|
20231027,092900,24774595,4140,4140,4140,4140,0
|
||
|
|
20231027,092800,24774595,4140,4140,4140,4140,0
|
||
|
|
20231027,092700,24774595,4140,4140,4140,4140,0
|
||
|
|
20231027,092600,24774595,4140,4110,4140,4110,6
|
||
|
|
20231027,092500,24749875,4115,4130,4130,4115,29
|
||
|
|
20231027,092400,24630460,4140,4140,4140,4140,72
|
||
|
|
20231027,092300,24332380,4150,4150,4150,4150,0
|
||
|
|
20231027,092200,24332380,4150,4150,4150,4150,0
|
||
|
|
20231027,092100,24332380,4150,4145,4150,4145,12
|
||
|
|
20231027,092000,24282635,4155,4155,4155,4155,0
|
||
|
|
20231027,091900,24282635,4155,4130,4155,4130,26
|
||
|
|
20231027,091800,24174630,4160,4160,4160,4160,76
|
||
|
|
20231027,091700,23858470,4165,4155,4165,4155,503
|
||
|
|
20231027,091600,21766145,4130,4150,4155,4130,16
|
||
|
|
20231027,091500,21699720,4165,4165,4165,4165,0
|
||
|
|
20231027,091400,21699720,4165,4165,4165,4165,102
|
||
|
|
20231027,091300,21274890,4120,4120,4165,4120,1409
|
||
|
|
20231027,091200,15455515,4120,4095,4120,4095,302
|
||
|
|
20231027,091100,14216900,4095,4085,4095,4085,225
|
||
|
|
20231027,091000,13297755,4085,4075,4085,4075,295
|
||
|
|
20231027,090900,12094675,4075,4075,4075,4075,5
|
||
|
|
20231027,090800,12074300,4080,4075,4080,4075,2331
|
||
|
|
20231027,090700,2575470,4075,4075,4075,4075,1
|
||
|
|
20231027,090600,2571395,4060,4060,4060,4060,0
|
||
|
|
20231027,090500,2571395,4060,4065,4075,4060,207
|
||
|
|
20231027,090400,1729200,4060,4060,4060,4060,0
|
||
|
|
20231027,090300,1729200,4060,4060,4060,4060,0
|
||
|
|
20231027,090200,1729200,4060,4060,4060,4060,0
|
||
|
|
20231027,090100,1729200,4060,4060,4060,4060,0
|
||
|
|
20231027,090000,1729200,4060,4025,4060,4020,429
|