588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231023,184500,544035820,12050,12050,12050,12050,1712
|
||
|
|
20231023,184400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,184300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,184200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,184100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,184000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,183900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,183800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,183700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,183600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,183500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,183400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,183300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,183200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,183100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,183000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,182900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,182800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,182700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,182600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,182500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,182400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,182300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,182200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,182100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,182000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,181900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,181800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,181700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,181600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,181500,544035820,12050,12050,12050,12050,1712
|
||
|
|
20231023,181400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,181300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,181200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,181100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,181000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,180900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,180800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,180700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,180600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,180500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,180400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,180300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,180200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,180100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,180000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,175900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,175800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,175700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,175600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,175500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,175400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,175300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,175200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,175100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,175000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,174900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,174800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,174700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,174600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,174500,544035820,12050,12050,12050,12050,1712
|
||
|
|
20231023,174400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,174300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,174200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,174100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,174000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,173900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,173800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,173700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,173600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,173500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,173400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,173300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,173200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,173100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,173000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,172900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,172800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,172700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,172600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,172500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,172400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,172300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,172200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,172100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,172000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,171900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,171800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,171700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,171600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,171500,544035820,12050,12050,12050,12050,1712
|
||
|
|
20231023,171400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,171300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,171200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,171100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,171000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,170900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,170800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,170700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,170600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,170500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,170400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,170300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,170200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,170100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,170000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,165900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,165800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,165700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,165600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,165500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,165400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,165300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,165200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,165100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,165000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,164900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,164800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,164700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,164600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,164500,544035820,12050,12050,12050,12050,1712
|
||
|
|
20231023,164400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,164300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,164200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,164100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,164000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,163900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,163800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,163700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,163600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,163500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,163400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,163300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,163200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,163100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,163000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,162900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,162800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,162700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,162600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,162500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,162400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,162300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,162200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,162100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,162000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,161900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,161800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,161700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,161600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,161500,544035820,12050,12050,12050,12050,1712
|
||
|
|
20231023,161400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,161300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,161200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,161100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,161000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,160900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,160800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,160700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,160600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,160500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,160400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,160300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,160200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,160100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,160000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,155900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,155800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,155700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,155600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,155500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,155400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,155300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,155200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,155100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,155000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,154900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,154800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,154700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,154600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,154500,544035820,12050,12050,12050,12050,1712
|
||
|
|
20231023,154400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,154300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,154200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,154100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,154000,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,153900,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,153800,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,153700,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,153600,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,153500,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,153400,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,153300,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,153200,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,153100,544035820,12050,12050,12050,12050,0
|
||
|
|
20231023,153000,544035820,12050,12050,12050,12050,1712
|
||
|
|
20231023,152900,523406220,12100,12100,12100,12100,0
|
||
|
|
20231023,152800,523406220,12100,12100,12100,12100,0
|
||
|
|
20231023,152700,523406220,12100,12100,12100,12100,0
|
||
|
|
20231023,152600,523406220,12100,12100,12100,12100,0
|
||
|
|
20231023,152500,523406220,12100,12100,12100,12100,0
|
||
|
|
20231023,152400,523406220,12100,12100,12100,12100,0
|
||
|
|
20231023,152300,523406220,12100,12100,12100,12100,0
|
||
|
|
20231023,152200,523406220,12100,12100,12100,12100,0
|
||
|
|
20231023,152100,523406220,12100,12100,12100,12100,0
|
||
|
|
20231023,152000,523406220,12100,12100,12100,12100,0
|
||
|
|
20231023,151900,523406220,12100,12100,12180,12100,199
|
||
|
|
20231023,151800,520991460,12180,12180,12180,12110,32
|
||
|
|
20231023,151700,520602120,12120,12180,12180,12120,72
|
||
|
|
20231023,151600,519728450,12180,12180,12180,12180,55
|
||
|
|
20231023,151500,519058550,12120,12180,12180,12120,19
|
||
|
|
20231023,151400,518827250,12180,12180,12180,12180,24
|
||
|
|
20231023,151300,518534930,12120,12180,12180,12120,92
|
||
|
|
20231023,151200,517418810,12180,12180,12180,12180,16
|
||
|
|
20231023,151100,517223930,12120,12180,12180,12120,26
|
||
|
|
20231023,151000,516907850,12170,12180,12180,12170,331
|
||
|
|
20231023,150900,512879410,12190,12190,12190,12190,17
|
||
|
|
20231023,150800,512672180,12190,12190,12190,12190,77
|
||
|
|
20231023,150700,511733550,12170,12180,12180,12170,199
|
||
|
|
20231023,150600,509311210,12110,12180,12180,12110,141
|
||
|
|
20231023,150500,507596910,12100,12180,12180,12100,20
|
||
|
|
20231023,150400,507353390,12180,12180,12180,12180,72
|
||
|
|
20231023,150300,506476430,12100,12180,12180,12100,103
|
||
|
|
20231023,150200,505228850,12180,12180,12180,12180,16
|
||
|
|
20231023,150100,505033970,12100,12190,12190,12100,37
|
||
|
|
20231023,150000,504584740,12190,12190,12190,12190,158
|
||
|
|
20231023,145900,502658720,12190,12190,12190,12190,17
|
||
|
|
20231023,145800,502451490,12190,12190,12190,12190,157
|
||
|
|
20231023,145700,500537660,12180,12170,12180,12170,403
|
||
|
|
20231023,145600,495630690,12170,12180,12180,12170,166
|
||
|
|
20231023,145500,493610300,12180,12180,12180,12180,17
|
||
|
|
20231023,145400,493403240,12180,12180,12180,12180,172
|
||
|
|
20231023,145300,491308280,12170,12170,12170,12170,148
|
||
|
|
20231023,145200,489507120,12170,12160,12170,12160,9
|
||
|
|
20231023,145100,489397620,12170,12170,12170,12170,160
|
||
|
|
20231023,145000,487450420,12170,12170,12170,12170,157
|
||
|
|
20231023,144900,485539730,12160,12160,12160,12160,13
|
||
|
|
20231023,144800,485381650,12170,12170,12170,12170,158
|
||
|
|
20231023,144700,483458790,12070,12160,12160,12070,608
|
||
|
|
20231023,144600,476084140,12160,12160,12160,12160,158
|
||
|
|
20231023,144500,474162860,12160,12160,12160,12160,16
|
||
|
|
20231023,144400,473968300,12160,12160,12160,12160,157
|
||
|
|
20231023,144300,472059180,12150,12150,12150,12150,112
|
||
|
|
20231023,144200,470698380,12150,12150,12150,12150,16
|
||
|
|
20231023,144100,470503980,12150,12150,12150,12150,158
|
||
|
|
20231023,144000,468584280,12150,12150,12150,12150,156
|
||
|
|
20231023,143900,466688880,12150,12150,12150,12150,18
|
||
|
|
20231023,143800,466470180,12140,12140,12140,12140,281
|
||
|
|
20231023,143700,463058840,12150,12150,12150,12150,109
|
||
|
|
20231023,143600,461734490,12140,12140,12140,12140,0
|
||
|
|
20231023,143500,461734490,12140,12140,12140,12140,142
|
||
|
|
20231023,143400,460010610,12150,12150,12150,12150,7
|
||
|
|
20231023,143300,459925560,12140,12130,12140,12130,32
|
||
|
|
20231023,143200,459537390,12130,12140,12140,12130,551
|
||
|
|
20231023,143100,452851200,12140,12150,12150,12140,303
|
||
|
|
20231023,143000,449169860,12140,12140,12140,12140,0
|
||
|
|
20231023,142900,449169860,12140,12140,12140,12140,0
|
||
|
|
20231023,142800,449169860,12140,12140,12140,12130,377
|
||
|
|
20231023,142700,444593210,12140,12140,12140,12140,10
|
||
|
|
20231023,142600,444471810,12130,12130,12130,12130,332
|
||
|
|
20231023,142500,440444650,12130,12180,12180,12130,12
|
||
|
|
20231023,142400,440299030,12220,12210,12220,12210,141
|
||
|
|
20231023,142300,438576060,12220,12210,12220,12210,141
|
||
|
|
20231023,142200,436853150,12220,12220,12220,12220,0
|
||
|
|
20231023,142100,436853150,12220,12220,12220,12220,140
|
||
|
|
20231023,142000,435142350,12220,12220,12220,12220,141
|
||
|
|
20231023,141900,433419330,12220,12220,12220,12220,0
|
||
|
|
20231023,141800,433419330,12220,12210,12220,12210,140
|
||
|
|
20231023,141700,431708590,12220,12200,12220,12200,166
|
||
|
|
20231023,141600,429682890,12200,12200,12200,12200,142
|
||
|
|
20231023,141500,427950490,12210,12210,12220,12210,558
|
||
|
|
20231023,141400,421135480,12210,12210,12210,12210,53
|
||
|
|
20231023,141300,420488350,12200,12200,12200,12200,0
|
||
|
|
20231023,141200,420488350,12200,12200,12200,12200,0
|
||
|
|
20231023,141100,420488350,12200,12200,12200,12200,97
|
||
|
|
20231023,141000,419304950,12190,12190,12190,12190,1
|
||
|
|
20231023,140900,419292760,12190,12190,12190,12190,125
|
||
|
|
20231023,140800,417769010,12190,12190,12190,12190,282
|
||
|
|
20231023,140700,414331430,12190,12190,12190,12190,141
|
||
|
|
20231023,140600,412612640,12180,12170,12180,12170,2
|
||
|
|
20231023,140500,412588290,12230,12230,12230,12230,282
|
||
|
|
20231023,140400,409139430,12230,12230,12230,12230,140
|
||
|
|
20231023,140300,407427230,12160,12160,12160,12160,504
|
||
|
|
20231023,140200,401298590,12150,12150,12150,12150,1
|
||
|
|
20231023,140100,401286440,12150,12150,12150,12150,0
|
||
|
|
20231023,140000,401286440,12150,12150,12150,12150,7
|
||
|
|
20231023,135900,401201390,12150,12150,12150,12150,9
|
||
|
|
20231023,135800,401092040,12160,12160,12160,12150,188
|
||
|
|
20231023,135700,398806070,12160,12160,12160,12160,71
|
||
|
|
20231023,135600,397942710,12160,12240,12240,12160,114
|
||
|
|
20231023,135500,396556310,12240,12240,12240,12240,140
|
||
|
|
20231023,135400,394842710,12240,12240,12240,12240,142
|
||
|
|
20231023,135300,393104630,12240,12240,12240,12240,280
|
||
|
|
20231023,135200,389677430,12240,12240,12240,12240,0
|
||
|
|
20231023,135100,389677430,12240,12240,12240,12240,0
|
||
|
|
20231023,135000,389677430,12240,12260,12260,12240,280
|
||
|
|
20231023,134900,386247430,12240,12240,12240,12240,0
|
||
|
|
20231023,134800,386247430,12240,12260,12260,12240,282
|
||
|
|
20231023,134700,382792930,12240,12240,12240,12240,205
|
||
|
|
20231023,134600,380283730,12180,12190,12190,12180,100
|
||
|
|
20231023,134500,379065630,12250,12250,12250,12250,141
|
||
|
|
20231023,134400,377338380,12180,12180,12180,12180,0
|
||
|
|
20231023,134300,377338380,12180,12180,12180,12180,0
|
||
|
|
20231023,134200,377338380,12180,12180,12180,12180,0
|
||
|
|
20231023,134100,377338380,12180,12180,12180,12180,0
|
||
|
|
20231023,134000,377338380,12180,12250,12250,12180,228
|
||
|
|
20231023,133900,374551470,12250,12270,12270,12250,168
|
||
|
|
20231023,133800,372493280,12260,12260,12260,12260,138
|
||
|
|
20231023,133700,370801400,12260,12260,12260,12260,126
|
||
|
|
20231023,133600,369256640,12250,12250,12250,12250,131
|
||
|
|
20231023,133500,367651890,12270,12270,12270,12270,90
|
||
|
|
20231023,133400,366547590,12250,12250,12250,12250,151
|
||
|
|
20231023,133300,364697840,12270,12270,12270,12270,3
|
||
|
|
20231023,133200,364661030,12220,12220,12220,12220,0
|
||
|
|
20231023,133100,364661030,12220,12270,12270,12220,203
|
||
|
|
20231023,133000,362180320,12270,12270,12270,12270,140
|
||
|
|
20231023,132900,360462520,12270,12270,12270,12270,50
|
||
|
|
20231023,132800,359849020,12270,12270,12270,12270,140
|
||
|
|
20231023,132700,358131220,12270,12270,12270,12270,141
|
||
|
|
20231023,132600,356401150,12270,12270,12270,12270,0
|
||
|
|
20231023,132500,356401150,12270,12270,12270,12270,141
|
||
|
|
20231023,132400,354671080,12270,12270,12270,12270,140
|
||
|
|
20231023,132300,352953280,12270,12270,12270,12270,141
|
||
|
|
20231023,132200,351223210,12270,12270,12270,12270,287
|
||
|
|
20231023,132100,347701720,12270,12270,12270,12270,275
|
||
|
|
20231023,132000,344327470,12320,12320,12320,12320,41
|
||
|
|
20231023,131900,343822350,12270,12270,12270,12270,0
|
||
|
|
20231023,131800,343822350,12270,12270,12270,12270,2
|
||
|
|
20231023,131700,343797810,12270,12270,12270,12270,238
|
||
|
|
20231023,131600,340877550,12270,12270,12270,12270,0
|
||
|
|
20231023,131500,340877550,12270,12270,12270,12270,0
|
||
|
|
20231023,131400,340877550,12270,12300,12300,12270,451
|
||
|
|
20231023,131300,335336260,12320,12330,12330,12320,390
|
||
|
|
20231023,131200,330528970,12320,12320,12320,12320,0
|
||
|
|
20231023,131100,330528970,12320,12320,12320,12320,314
|
||
|
|
20231023,131000,326660490,12290,12280,12290,12280,94
|
||
|
|
20231023,130900,325506160,12280,12280,12350,12270,653
|
||
|
|
20231023,130800,317480050,12270,12200,12270,12200,128
|
||
|
|
20231023,130700,315913160,12200,12160,12200,12160,613
|
||
|
|
20231023,130600,308436130,12150,12150,12150,12150,262
|
||
|
|
20231023,130500,305252830,12140,12140,12140,12140,18
|
||
|
|
20231023,130400,305034310,12140,12120,12140,12120,220
|
||
|
|
20231023,130300,302365110,12120,12120,12130,12120,58
|
||
|
|
20231023,130200,301661790,12100,12100,12100,12100,401
|
||
|
|
20231023,130100,296809690,12070,12040,12070,12040,2348
|
||
|
|
20231023,130000,268475260,12020,12020,12020,12020,1
|
||
|
|
20231023,125900,268463240,12010,12010,12010,12010,182
|
||
|
|
20231023,125800,266277420,11990,11990,11990,11990,0
|
||
|
|
20231023,125700,266277420,11990,11990,11990,11990,230
|
||
|
|
20231023,125600,263519720,11990,11990,11990,11990,0
|
||
|
|
20231023,125500,263519720,11990,11990,11990,11990,53
|
||
|
|
20231023,125400,262884250,11990,11990,11990,11990,0
|
||
|
|
20231023,125300,262884250,11990,11990,11990,11990,0
|
||
|
|
20231023,125200,262884250,11990,11990,11990,11990,2
|
||
|
|
20231023,125100,262860270,11990,11990,11990,11990,10
|
||
|
|
20231023,125000,262740370,11990,11990,11990,11990,66
|
||
|
|
20231023,124900,261949030,11990,12000,12000,11990,199
|
||
|
|
20231023,124800,259561100,12000,12000,12000,12000,4
|
||
|
|
20231023,124700,259513100,12000,12000,12000,12000,0
|
||
|
|
20231023,124600,259513100,12000,12000,12000,12000,1
|
||
|
|
20231023,124500,259501100,11990,11990,11990,11990,0
|
||
|
|
20231023,124400,259501100,11990,11990,11990,11990,2
|
||
|
|
20231023,124300,259477120,11990,11990,11990,11990,2
|
||
|
|
20231023,124200,259453140,11990,11990,11990,11990,60
|
||
|
|
20231023,124100,258733740,11990,11990,11990,11990,0
|
||
|
|
20231023,124000,258733740,11990,11990,11990,11990,0
|
||
|
|
20231023,123900,258733740,11990,11990,11990,11990,0
|
||
|
|
20231023,123800,258733740,11990,11990,11990,11990,0
|
||
|
|
20231023,123700,258733740,11990,11990,11990,11990,0
|
||
|
|
20231023,123600,258733740,11990,11990,11990,11990,0
|
||
|
|
20231023,123500,258733740,11990,11990,11990,11990,2
|
||
|
|
20231023,123400,258709760,11990,11990,11990,11990,2
|
||
|
|
20231023,123300,258685780,11990,11990,11990,11990,68
|
||
|
|
20231023,123200,257870460,11990,11990,11990,11990,0
|
||
|
|
20231023,123100,257870460,11990,11990,11990,11990,0
|
||
|
|
20231023,123000,257870460,11990,11990,11990,11990,0
|
||
|
|
20231023,122900,257870460,11990,11990,11990,11990,0
|
||
|
|
20231023,122800,257870460,11990,11990,11990,11990,741
|
||
|
|
20231023,122700,248985870,11990,11990,11990,11990,0
|
||
|
|
20231023,122600,248985870,11990,11990,11990,11990,221
|
||
|
|
20231023,122500,246336080,11980,11980,11980,11980,8
|
||
|
|
20231023,122400,246240240,11980,11980,11980,11980,0
|
||
|
|
20231023,122300,246240240,11980,11980,11980,11980,114
|
||
|
|
20231023,122200,244874520,11990,11990,11990,11990,54
|
||
|
|
20231023,122100,244227060,11990,12010,12010,11990,311
|
||
|
|
20231023,122000,240494820,12000,12000,12000,12000,0
|
||
|
|
20231023,121900,240494820,12000,12000,12000,12000,0
|
||
|
|
20231023,121800,240494820,12000,12000,12000,12000,0
|
||
|
|
20231023,121700,240494820,12000,12000,12000,12000,0
|
||
|
|
20231023,121600,240494820,12000,12000,12000,12000,0
|
||
|
|
20231023,121500,240494820,12000,12000,12000,12000,41
|
||
|
|
20231023,121400,240002820,12030,12030,12030,12030,0
|
||
|
|
20231023,121300,240002820,12030,12030,12030,12030,0
|
||
|
|
20231023,121200,240002820,12030,12030,12030,12030,0
|
||
|
|
20231023,121100,240002820,12030,12030,12030,12030,2
|
||
|
|
20231023,121000,239978760,12000,12000,12000,12000,2
|
||
|
|
20231023,120900,239954760,12000,12000,12000,12000,48
|
||
|
|
20231023,120800,239378760,12000,12000,12000,12000,0
|
||
|
|
20231023,120700,239378760,12000,12000,12000,12000,0
|
||
|
|
20231023,120600,239378760,12000,12000,12000,12000,0
|
||
|
|
20231023,120500,239378760,12000,12000,12000,12000,0
|
||
|
|
20231023,120400,239378760,12000,12000,12000,12000,0
|
||
|
|
20231023,120300,239378760,12000,12000,12000,12000,0
|
||
|
|
20231023,120200,239378760,12000,12000,12000,12000,0
|
||
|
|
20231023,120100,239378760,12000,12000,12000,12000,0
|
||
|
|
20231023,120000,239378760,12000,12000,12000,12000,0
|
||
|
|
20231023,115900,239378760,12000,12000,12000,12000,0
|
||
|
|
20231023,115800,239378760,12000,11980,12000,11980,1350
|
||
|
|
20231023,115700,223182620,11980,11980,11980,11980,1
|
||
|
|
20231023,115600,223170640,11980,11980,11980,11980,0
|
||
|
|
20231023,115500,223170640,11980,11970,11980,11970,2
|
||
|
|
20231023,115400,223146690,11960,11960,11960,11960,0
|
||
|
|
20231023,115300,223146690,11960,11960,11960,11960,0
|
||
|
|
20231023,115200,223146690,11960,11960,11960,11960,0
|
||
|
|
20231023,115100,223146690,11960,11960,11960,11960,43
|
||
|
|
20231023,115000,222632410,11960,11960,11960,11960,21
|
||
|
|
20231023,114900,222381250,11950,11950,11950,11950,0
|
||
|
|
20231023,114800,222381250,11950,11950,11950,11950,2
|
||
|
|
20231023,114700,222357350,11960,11960,11960,11960,48
|
||
|
|
20231023,114600,221783270,11960,11960,11960,11960,19
|
||
|
|
20231023,114500,221556030,11960,11960,11960,11960,489
|
||
|
|
20231023,114400,215707590,11960,11970,11970,11960,2
|
||
|
|
20231023,114300,215683660,11980,11990,11990,11980,2
|
||
|
|
20231023,114200,215659690,11980,11980,11980,11980,0
|
||
|
|
20231023,114100,215659690,11980,11980,11980,11980,151
|
||
|
|
20231023,114000,213850710,11950,11950,11950,11950,46
|
||
|
|
20231023,113900,213301010,11950,11950,11950,11950,0
|
||
|
|
20231023,113800,213301010,11950,11950,11950,11950,0
|
||
|
|
20231023,113700,213301010,11950,11950,11950,11950,10
|
||
|
|
20231023,113600,213181510,11970,11980,11980,11970,33
|
||
|
|
20231023,113500,212786220,11950,11970,11970,11950,385
|
||
|
|
20231023,113400,208184520,11970,11980,11980,11970,43
|
||
|
|
20231023,113300,207669390,11990,11990,11990,11990,5
|
||
|
|
20231023,113200,207609440,12000,12000,12000,12000,3
|
||
|
|
20231023,113100,207573440,11980,11980,11980,11980,0
|
||
|
|
20231023,113000,207573440,11980,11980,11980,11980,0
|
||
|
|
20231023,112900,207573440,11980,11980,11980,11980,0
|
||
|
|
20231023,112800,207573440,11980,11980,11980,11980,0
|
||
|
|
20231023,112700,207573440,11980,11980,11980,11980,0
|
||
|
|
20231023,112600,207573440,11980,11980,11980,11980,0
|
||
|
|
20231023,112500,207573440,11980,12000,12000,11980,9
|
||
|
|
20231023,112400,207465460,12000,12000,12000,12000,0
|
||
|
|
20231023,112300,207465460,12000,12000,12000,12000,0
|
||
|
|
20231023,112200,207465460,12000,12000,12000,12000,0
|
||
|
|
20231023,112100,207465460,12000,12000,12000,12000,0
|
||
|
|
20231023,112000,207465460,12000,12000,12000,12000,0
|
||
|
|
20231023,111900,207465460,12000,11980,12000,11980,48
|
||
|
|
20231023,111800,206890400,11980,11950,11990,11950,77
|
||
|
|
20231023,111700,205967290,11960,11970,11970,11960,631
|
||
|
|
20231023,111600,198415900,11980,12020,12020,11980,1384
|
||
|
|
20231023,111500,181808650,12020,12030,12030,12020,29
|
||
|
|
20231023,111400,181460050,12030,12030,12030,12030,0
|
||
|
|
20231023,111300,181460050,12030,12030,12030,12030,0
|
||
|
|
20231023,111200,181460050,12030,12030,12030,12030,0
|
||
|
|
20231023,111100,181460050,12030,12030,12030,12030,25
|
||
|
|
20231023,111000,181159300,12030,12050,12050,12030,42
|
||
|
|
20231023,110900,180653800,12060,12060,12060,12060,1
|
||
|
|
20231023,110800,180641740,12060,12060,12060,12060,0
|
||
|
|
20231023,110700,180641740,12060,12060,12060,12060,0
|
||
|
|
20231023,110600,180641740,12060,12060,12060,12060,0
|
||
|
|
20231023,110500,180641740,12060,12060,12060,12060,652
|
||
|
|
20231023,110400,172778620,12060,12060,12060,12060,4
|
||
|
|
20231023,110300,172730380,12030,12030,12030,12030,0
|
||
|
|
20231023,110200,172730380,12030,12030,12030,12030,1
|
||
|
|
20231023,110100,172718350,12020,12020,12020,12020,0
|
||
|
|
20231023,110000,172718350,12020,12020,12020,12020,0
|
||
|
|
20231023,105900,172718350,12020,12020,12020,12020,0
|
||
|
|
20231023,105800,172718350,12020,12020,12020,12020,77
|
||
|
|
20231023,105700,171792810,12020,12020,12020,12020,0
|
||
|
|
20231023,105600,171792810,12020,12020,12020,12020,0
|
||
|
|
20231023,105500,171792810,12020,12020,12020,12020,0
|
||
|
|
20231023,105400,171792810,12020,12020,12020,12020,0
|
||
|
|
20231023,105300,171792810,12020,12020,12020,12020,53
|
||
|
|
20231023,105200,171155750,12000,12000,12000,12000,0
|
||
|
|
20231023,105100,171155750,12000,12000,12000,12000,0
|
||
|
|
20231023,105000,171155750,12000,12000,12000,12000,0
|
||
|
|
20231023,104900,171155750,12000,12000,12000,12000,0
|
||
|
|
20231023,104800,171155750,12000,12000,12000,12000,0
|
||
|
|
20231023,104700,171155750,12000,12000,12000,12000,0
|
||
|
|
20231023,104600,171155750,12000,12000,12000,12000,0
|
||
|
|
20231023,104500,171155750,12000,12000,12000,12000,0
|
||
|
|
20231023,104400,171155750,12000,12000,12000,12000,0
|
||
|
|
20231023,104300,171155750,12000,12000,12000,12000,0
|
||
|
|
20231023,104200,171155750,12000,12000,12000,12000,57
|
||
|
|
20231023,104100,170471750,12060,12060,12060,12060,0
|
||
|
|
20231023,104000,170471750,12060,12000,12060,12000,4
|
||
|
|
20231023,103900,170423630,12000,12000,12000,12000,0
|
||
|
|
20231023,103800,170423630,12000,12000,12000,12000,0
|
||
|
|
20231023,103700,170423630,12000,12000,12000,12000,0
|
||
|
|
20231023,103600,170423630,12000,12000,12000,12000,0
|
||
|
|
20231023,103500,170423630,12000,12000,12000,12000,0
|
||
|
|
20231023,103400,170423630,12000,12000,12000,12000,0
|
||
|
|
20231023,103300,170423630,12000,12000,12000,12000,0
|
||
|
|
20231023,103200,170423630,12000,12000,12000,12000,0
|
||
|
|
20231023,103100,170423630,12000,12000,12000,12000,65
|
||
|
|
20231023,103000,169643630,11990,12000,12000,11990,50
|
||
|
|
20231023,102900,169043760,12000,12000,12000,12000,167
|
||
|
|
20231023,102800,167039760,12000,12000,12000,12000,712
|
||
|
|
20231023,102700,158495760,12000,12000,12000,12000,924
|
||
|
|
20231023,102600,147407760,12000,12000,12000,12000,1405
|
||
|
|
20231023,102500,130547760,12000,12000,12000,11990,2096
|
||
|
|
20231023,102400,105396290,11990,12000,12000,11990,401
|
||
|
|
20231023,102300,100588030,11990,12060,12060,11990,296
|
||
|
|
20231023,102200,97038430,12060,12000,12060,11990,452
|
||
|
|
20231023,102100,91594550,12000,12000,12000,12000,0
|
||
|
|
20231023,102000,91594550,12000,12000,12000,12000,0
|
||
|
|
20231023,101900,91594550,12000,12000,12000,12000,745
|
||
|
|
20231023,101800,82654550,12000,12000,12000,12000,0
|
||
|
|
20231023,101700,82654550,12000,12000,12000,12000,0
|
||
|
|
20231023,101600,82654550,12000,12000,12000,12000,2000
|
||
|
|
20231023,101500,58654550,12000,12000,12000,12000,43
|
||
|
|
20231023,101400,58138550,12010,12010,12010,12010,14
|
||
|
|
20231023,101300,57970410,12020,12020,12020,12020,8
|
||
|
|
20231023,101200,57874250,12030,12050,12050,12030,15
|
||
|
|
20231023,101100,57693730,12050,12050,12050,12050,10
|
||
|
|
20231023,101000,57573230,12060,12060,12060,12060,13
|
||
|
|
20231023,100900,57416450,12070,12080,12080,12070,229
|
||
|
|
20231023,100800,54651240,12090,12090,12090,12090,14
|
||
|
|
20231023,100700,54481980,12120,12120,12120,12120,197
|
||
|
|
20231023,100600,52094340,12100,12100,12100,12100,2
|
||
|
|
20231023,100500,52070140,12090,12090,12090,12090,0
|
||
|
|
20231023,100400,52070140,12090,12090,12090,12090,0
|
||
|
|
20231023,100300,52070140,12090,12090,12090,12090,300
|
||
|
|
20231023,100200,48443140,12080,12080,12080,12080,0
|
||
|
|
20231023,100100,48443140,12080,12080,12080,12080,0
|
||
|
|
20231023,100000,48443140,12080,12080,12080,12080,0
|
||
|
|
20231023,095900,48443140,12080,12080,12080,12080,0
|
||
|
|
20231023,095800,48443140,12080,12080,12080,12080,0
|
||
|
|
20231023,095700,48443140,12080,12080,12080,12080,0
|
||
|
|
20231023,095600,48443140,12080,12080,12080,12080,0
|
||
|
|
20231023,095500,48443140,12080,12080,12080,12080,0
|
||
|
|
20231023,095400,48443140,12080,12090,12090,12080,69
|
||
|
|
20231023,095300,47609580,12090,12090,12090,12090,1
|
||
|
|
20231023,095200,47597490,12090,12090,12090,12090,0
|
||
|
|
20231023,095100,47597490,12090,12090,12090,12090,0
|
||
|
|
20231023,095000,47597490,12090,12090,12090,12090,0
|
||
|
|
20231023,094900,47597490,12090,12090,12090,12090,0
|
||
|
|
20231023,094800,47597490,12090,12090,12090,12090,0
|
||
|
|
20231023,094700,47597490,12090,12090,12090,12090,0
|
||
|
|
20231023,094600,47597490,12090,12090,12090,12090,0
|
||
|
|
20231023,094500,47597490,12090,12090,12090,12090,2
|
||
|
|
20231023,094400,47573310,12090,12090,12090,12090,56
|
||
|
|
20231023,094300,46896270,12130,12130,12130,12130,0
|
||
|
|
20231023,094200,46896270,12130,12130,12130,12130,30
|
||
|
|
20231023,094100,46532370,12090,12090,12090,12090,0
|
||
|
|
20231023,094000,46532370,12090,12090,12090,12090,50
|
||
|
|
20231023,093900,45927870,12100,12100,12100,12100,0
|
||
|
|
20231023,093800,45927870,12100,12100,12100,12100,0
|
||
|
|
20231023,093700,45927870,12100,12100,12100,12100,0
|
||
|
|
20231023,093600,45927870,12100,12100,12100,12100,91
|
||
|
|
20231023,093500,44826770,12100,12100,12100,12100,1
|
||
|
|
20231023,093400,44814670,12100,12100,12100,12100,0
|
||
|
|
20231023,093300,44814670,12100,12100,12100,12100,1
|
||
|
|
20231023,093200,44802570,12060,12060,12060,12060,156
|
||
|
|
20231023,093100,42921210,12000,12000,12000,12000,298
|
||
|
|
20231023,093000,39345210,12000,12000,12000,12000,2
|
||
|
|
20231023,092900,39321210,12000,12000,12000,12000,0
|
||
|
|
20231023,092800,39321210,12000,11990,12000,11970,200
|
||
|
|
20231023,092700,36924340,12000,12080,12080,12000,1246
|
||
|
|
20231023,092600,21923170,12090,12090,12090,12090,0
|
||
|
|
20231023,092500,21923170,12090,12140,12140,12090,8
|
||
|
|
20231023,092400,21826390,12140,12140,12140,12140,0
|
||
|
|
20231023,092300,21826390,12140,12140,12140,12140,0
|
||
|
|
20231023,092200,21826390,12140,12140,12140,12140,0
|
||
|
|
20231023,092100,21826390,12140,12140,12140,12140,0
|
||
|
|
20231023,092000,21826390,12140,12100,12150,12100,292
|
||
|
|
20231023,091900,18290340,12100,12100,12100,12100,2
|
||
|
|
20231023,091800,18266140,12100,12100,12100,12100,0
|
||
|
|
20231023,091700,18266140,12100,12100,12100,12100,0
|
||
|
|
20231023,091600,18266140,12100,12100,12100,12100,0
|
||
|
|
20231023,091500,18266140,12100,12100,12100,12100,30
|
||
|
|
20231023,091400,17903140,12160,12160,12160,12160,1
|
||
|
|
20231023,091300,17890980,12160,12160,12160,12160,0
|
||
|
|
20231023,091200,17890980,12160,12100,12160,12100,270
|
||
|
|
20231023,091100,14611450,12060,12060,12060,12060,0
|
||
|
|
20231023,091000,14611450,12060,12060,12060,12060,0
|
||
|
|
20231023,090900,14611450,12060,12060,12060,12060,52
|
||
|
|
20231023,090800,13984330,12050,12050,12050,12050,0
|
||
|
|
20231023,090700,13984330,12050,12050,12050,12050,0
|
||
|
|
20231023,090600,13984330,12050,12060,12080,12050,170
|
||
|
|
20231023,090500,11935450,12100,12150,12150,12100,164
|
||
|
|
20231023,090400,9950500,12150,12150,12150,12150,0
|
||
|
|
20231023,090300,9950500,12150,12130,12150,12130,120
|
||
|
|
20231023,090200,8493500,12150,12150,12150,12150,0
|
||
|
|
20231023,090100,8493500,12150,12150,12150,12150,240
|
||
|
|
20231023,090000,5577500,12150,12000,12150,12000,353
|