617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231023,191400,165812460,2470,2470,2470,2470,1958
|
||
|
|
20231023,191300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,191200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,191100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,191000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,190900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,190800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,190700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,190600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,190500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,190400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,190300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,190200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,190100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,190000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,185900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,185800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,185700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,185600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,185500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,185400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,185300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,185200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,185100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,185000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,184900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,184800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,184700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,184600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,184500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,184400,165812460,2470,2470,2470,2470,1958
|
||
|
|
20231023,184300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,184200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,184100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,184000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,183900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,183800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,183700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,183600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,183500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,183400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,183300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,183200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,183100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,183000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,182900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,182800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,182700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,182600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,182500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,182400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,182300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,182200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,182100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,182000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,181900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,181800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,181700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,181600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,181500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,181400,165812460,2470,2470,2470,2470,1958
|
||
|
|
20231023,181300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,181200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,181100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,181000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,180900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,180800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,180700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,180600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,180500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,180400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,180300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,180200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,180100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,180000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,175900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,175800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,175700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,175600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,175500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,175400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,175300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,175200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,175100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,175000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,174900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,174800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,174700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,174600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,174500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,174400,165812460,2470,2470,2470,2470,1958
|
||
|
|
20231023,174300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,174200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,174100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,174000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,173900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,173800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,173700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,173600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,173500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,173400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,173300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,173200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,173100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,173000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,172900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,172800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,172700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,172600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,172500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,172400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,172300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,172200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,172100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,172000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,171900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,171800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,171700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,171600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,171500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,171400,165812460,2470,2470,2470,2470,1958
|
||
|
|
20231023,171300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,171200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,171100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,171000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,170900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,170800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,170700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,170600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,170500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,170400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,170300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,170200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,170100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,170000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,165900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,165800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,165700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,165600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,165500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,165400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,165300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,165200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,165100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,165000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,164900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,164800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,164700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,164600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,164500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,164400,165812460,2470,2470,2470,2470,1958
|
||
|
|
20231023,164300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,164200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,164100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,164000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,163900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,163800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,163700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,163600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,163500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,163400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,163300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,163200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,163100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,163000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,162900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,162800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,162700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,162600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,162500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,162400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,162300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,162200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,162100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,162000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,161900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,161800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,161700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,161600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,161500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,161400,165812460,2470,2470,2470,2470,1958
|
||
|
|
20231023,161300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,161200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,161100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,161000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,160900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,160800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,160700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,160600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,160500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,160400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,160300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,160200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,160100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,160000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,155900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,155800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,155700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,155600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,155500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,155400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,155300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,155200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,155100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,155000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,154900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,154800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,154700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,154600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,154500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,154400,165812460,2470,2470,2470,2470,1958
|
||
|
|
20231023,154300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,154200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,154100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,154000,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,153900,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,153800,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,153700,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,153600,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,153500,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,153400,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,153300,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,153200,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,153100,165812460,2470,2470,2470,2470,0
|
||
|
|
20231023,153000,165812460,2470,2470,2470,2470,1958
|
||
|
|
20231023,152900,160976200,2445,2445,2445,2445,0
|
||
|
|
20231023,152800,160976200,2445,2445,2445,2445,0
|
||
|
|
20231023,152700,160976200,2445,2445,2445,2445,0
|
||
|
|
20231023,152600,160976200,2445,2445,2445,2445,0
|
||
|
|
20231023,152500,160976200,2445,2445,2445,2445,0
|
||
|
|
20231023,152400,160976200,2445,2445,2445,2445,0
|
||
|
|
20231023,152300,160976200,2445,2445,2445,2445,0
|
||
|
|
20231023,152200,160976200,2445,2445,2445,2445,0
|
||
|
|
20231023,152100,160976200,2445,2445,2445,2445,0
|
||
|
|
20231023,152000,160976200,2445,2445,2445,2445,0
|
||
|
|
20231023,151900,160976200,2445,2450,2450,2445,1251
|
||
|
|
20231023,151800,157917415,2470,2470,2470,2470,0
|
||
|
|
20231023,151700,157917415,2470,2470,2470,2470,1
|
||
|
|
20231023,151600,157914945,2450,2455,2455,2450,3100
|
||
|
|
20231023,151500,150318140,2455,2455,2455,2455,10
|
||
|
|
20231023,151400,150293590,2455,2455,2455,2455,0
|
||
|
|
20231023,151300,150293590,2455,2465,2465,2455,240
|
||
|
|
20231023,151200,149703660,2470,2470,2470,2470,1
|
||
|
|
20231023,151100,149701190,2465,2465,2465,2465,377
|
||
|
|
20231023,151000,148771885,2465,2465,2465,2465,0
|
||
|
|
20231023,150900,148771885,2465,2465,2465,2465,100
|
||
|
|
20231023,150800,148525385,2465,2465,2465,2465,14
|
||
|
|
20231023,150700,148490875,2465,2465,2465,2465,1
|
||
|
|
20231023,150600,148488410,2460,2460,2460,2460,0
|
||
|
|
20231023,150500,148488410,2460,2460,2460,2460,0
|
||
|
|
20231023,150400,148488410,2460,2460,2460,2460,181
|
||
|
|
20231023,150300,148043150,2460,2460,2460,2460,1
|
||
|
|
20231023,150200,148040690,2460,2460,2460,2460,1
|
||
|
|
20231023,150100,148038230,2450,2450,2450,2450,113
|
||
|
|
20231023,150000,147761380,2455,2455,2455,2455,0
|
||
|
|
20231023,145900,147761380,2455,2455,2455,2455,0
|
||
|
|
20231023,145800,147761380,2455,2455,2455,2455,6
|
||
|
|
20231023,145700,147746650,2455,2455,2455,2455,0
|
||
|
|
20231023,145600,147746650,2455,2455,2455,2455,64
|
||
|
|
20231023,145500,147589530,2455,2455,2455,2455,36
|
||
|
|
20231023,145400,147501150,2450,2450,2450,2450,0
|
||
|
|
20231023,145300,147501150,2450,2450,2450,2450,0
|
||
|
|
20231023,145200,147501150,2450,2450,2450,2450,0
|
||
|
|
20231023,145100,147501150,2450,2450,2450,2450,0
|
||
|
|
20231023,145000,147501150,2450,2450,2450,2450,0
|
||
|
|
20231023,144900,147501150,2450,2450,2450,2450,0
|
||
|
|
20231023,144800,147501150,2450,2450,2450,2450,4121
|
||
|
|
20231023,144700,137404700,2445,2445,2445,2445,0
|
||
|
|
20231023,144600,137404700,2445,2445,2445,2445,1
|
||
|
|
20231023,144500,137402255,2450,2450,2450,2450,800
|
||
|
|
20231023,144400,135442255,2450,2450,2450,2450,4528
|
||
|
|
20231023,144300,124348655,2450,2450,2450,2450,0
|
||
|
|
20231023,144200,124348655,2450,2450,2450,2450,0
|
||
|
|
20231023,144100,124348655,2450,2450,2450,2450,0
|
||
|
|
20231023,144000,124348655,2450,2450,2450,2450,200
|
||
|
|
20231023,143900,123858655,2450,2450,2450,2450,0
|
||
|
|
20231023,143800,123858655,2450,2450,2450,2450,0
|
||
|
|
20231023,143700,123858655,2450,2450,2450,2450,0
|
||
|
|
20231023,143600,123858655,2450,2450,2450,2450,0
|
||
|
|
20231023,143500,123858655,2450,2450,2450,2450,0
|
||
|
|
20231023,143400,123858655,2450,2450,2450,2450,0
|
||
|
|
20231023,143300,123858655,2450,2450,2450,2450,0
|
||
|
|
20231023,143200,123858655,2450,2450,2460,2450,403
|
||
|
|
20231023,143100,122871290,2455,2455,2455,2455,1
|
||
|
|
20231023,143000,122868835,2450,2450,2450,2450,300
|
||
|
|
20231023,142900,122133835,2450,2450,2450,2450,2
|
||
|
|
20231023,142800,122128935,2450,2450,2450,2450,5
|
||
|
|
20231023,142700,122116685,2445,2445,2445,2445,0
|
||
|
|
20231023,142600,122116685,2445,2445,2445,2445,12
|
||
|
|
20231023,142500,122087345,2450,2450,2450,2450,0
|
||
|
|
20231023,142400,122087345,2450,2450,2450,2450,0
|
||
|
|
20231023,142300,122087345,2450,2450,2450,2450,34
|
||
|
|
20231023,142200,122004045,2450,2450,2450,2450,1244
|
||
|
|
20231023,142100,118956245,2460,2460,2460,2460,0
|
||
|
|
20231023,142000,118956245,2460,2460,2460,2460,0
|
||
|
|
20231023,141900,118956245,2460,2460,2460,2460,0
|
||
|
|
20231023,141800,118956245,2460,2460,2460,2460,8
|
||
|
|
20231023,141700,118936565,2460,2460,2460,2460,0
|
||
|
|
20231023,141600,118936565,2460,2460,2460,2460,0
|
||
|
|
20231023,141500,118936565,2460,2460,2460,2460,0
|
||
|
|
20231023,141400,118936565,2460,2460,2460,2460,852
|
||
|
|
20231023,141300,116840645,2455,2455,2455,2455,0
|
||
|
|
20231023,141200,116840645,2455,2455,2455,2455,0
|
||
|
|
20231023,141100,116840645,2455,2455,2455,2455,0
|
||
|
|
20231023,141000,116840645,2455,2455,2455,2455,246
|
||
|
|
20231023,140900,116236715,2460,2460,2460,2460,0
|
||
|
|
20231023,140800,116236715,2460,2460,2460,2460,13
|
||
|
|
20231023,140700,116204735,2460,2460,2460,2460,0
|
||
|
|
20231023,140600,116204735,2460,2460,2460,2460,0
|
||
|
|
20231023,140500,116204735,2460,2460,2460,2460,1
|
||
|
|
20231023,140400,116202275,2455,2455,2455,2455,654
|
||
|
|
20231023,140300,114596705,2455,2455,2455,2455,0
|
||
|
|
20231023,140200,114596705,2455,2455,2455,2455,300
|
||
|
|
20231023,140100,113860205,2450,2450,2450,2450,0
|
||
|
|
20231023,140000,113860205,2450,2450,2450,2450,0
|
||
|
|
20231023,135900,113860205,2450,2450,2450,2450,0
|
||
|
|
20231023,135800,113860205,2450,2450,2450,2450,25
|
||
|
|
20231023,135700,113798955,2450,2450,2450,2450,9
|
||
|
|
20231023,135600,113776905,2450,2450,2450,2450,0
|
||
|
|
20231023,135500,113776905,2450,2450,2450,2450,0
|
||
|
|
20231023,135400,113776905,2450,2450,2450,2450,0
|
||
|
|
20231023,135300,113776905,2450,2450,2450,2450,63
|
||
|
|
20231023,135200,113622555,2450,2450,2450,2450,0
|
||
|
|
20231023,135100,113622555,2450,2450,2450,2450,0
|
||
|
|
20231023,135000,113622555,2450,2450,2450,2450,0
|
||
|
|
20231023,134900,113622555,2450,2450,2450,2450,0
|
||
|
|
20231023,134800,113622555,2450,2450,2450,2450,630
|
||
|
|
20231023,134700,112079055,2450,2450,2450,2450,500
|
||
|
|
20231023,134600,110854055,2460,2460,2460,2460,0
|
||
|
|
20231023,134500,110854055,2460,2450,2460,2450,1185
|
||
|
|
20231023,134400,107938995,2450,2450,2450,2450,11
|
||
|
|
20231023,134300,107912045,2450,2450,2450,2450,0
|
||
|
|
20231023,134200,107912045,2450,2450,2450,2450,0
|
||
|
|
20231023,134100,107912045,2450,2450,2450,2450,48
|
||
|
|
20231023,134000,107794445,2450,2450,2450,2450,0
|
||
|
|
20231023,133900,107794445,2450,2450,2450,2450,820
|
||
|
|
20231023,133800,105785445,2450,2450,2450,2450,0
|
||
|
|
20231023,133700,105785445,2450,2450,2450,2450,0
|
||
|
|
20231023,133600,105785445,2450,2450,2450,2450,0
|
||
|
|
20231023,133500,105785445,2450,2450,2450,2450,497
|
||
|
|
20231023,133400,104567795,2450,2450,2450,2450,0
|
||
|
|
20231023,133300,104567795,2450,2450,2450,2450,0
|
||
|
|
20231023,133200,104567795,2450,2450,2450,2450,5
|
||
|
|
20231023,133100,104555545,2455,2455,2455,2455,0
|
||
|
|
20231023,133000,104555545,2455,2455,2455,2455,136
|
||
|
|
20231023,132900,104221665,2460,2460,2460,2460,0
|
||
|
|
20231023,132800,104221665,2460,2465,2465,2460,14
|
||
|
|
20231023,132700,104187195,2460,2460,2460,2460,0
|
||
|
|
20231023,132600,104187195,2460,2460,2460,2460,176
|
||
|
|
20231023,132500,103754235,2460,2460,2460,2460,0
|
||
|
|
20231023,132400,103754235,2460,2460,2460,2460,0
|
||
|
|
20231023,132300,103754235,2460,2460,2460,2460,1000
|
||
|
|
20231023,132200,101294235,2460,2460,2460,2460,0
|
||
|
|
20231023,132100,101294235,2460,2460,2460,2460,140
|
||
|
|
20231023,132000,100949835,2460,2460,2460,2460,0
|
||
|
|
20231023,131900,100949835,2460,2460,2460,2460,0
|
||
|
|
20231023,131800,100949835,2460,2460,2460,2460,7
|
||
|
|
20231023,131700,100932615,2460,2460,2460,2460,0
|
||
|
|
20231023,131600,100932615,2460,2460,2460,2460,1
|
||
|
|
20231023,131500,100930155,2450,2450,2450,2450,0
|
||
|
|
20231023,131400,100930155,2450,2460,2460,2450,2528
|
||
|
|
20231023,131300,94736545,2450,2450,2450,2450,0
|
||
|
|
20231023,131200,94736545,2450,2450,2450,2450,0
|
||
|
|
20231023,131100,94736545,2450,2450,2450,2450,0
|
||
|
|
20231023,131000,94736545,2450,2450,2450,2450,0
|
||
|
|
20231023,130900,94736545,2450,2450,2450,2450,0
|
||
|
|
20231023,130800,94736545,2450,2450,2450,2450,0
|
||
|
|
20231023,130700,94736545,2450,2450,2450,2450,0
|
||
|
|
20231023,130600,94736545,2450,2450,2450,2450,0
|
||
|
|
20231023,130500,94736545,2450,2450,2450,2450,1452
|
||
|
|
20231023,130400,91179145,2450,2450,2450,2450,0
|
||
|
|
20231023,130300,91179145,2450,2450,2450,2450,0
|
||
|
|
20231023,130200,91179145,2450,2450,2450,2450,0
|
||
|
|
20231023,130100,91179145,2450,2450,2450,2450,548
|
||
|
|
20231023,130000,89836545,2450,2450,2450,2450,0
|
||
|
|
20231023,125900,89836545,2450,2450,2450,2450,0
|
||
|
|
20231023,125800,89836545,2450,2450,2450,2450,0
|
||
|
|
20231023,125700,89836545,2450,2450,2450,2450,0
|
||
|
|
20231023,125600,89836545,2450,2450,2450,2450,0
|
||
|
|
20231023,125500,89836545,2450,2450,2450,2450,0
|
||
|
|
20231023,125400,89836545,2450,2450,2450,2450,0
|
||
|
|
20231023,125300,89836545,2450,2450,2450,2450,0
|
||
|
|
20231023,125200,89836545,2450,2450,2450,2450,0
|
||
|
|
20231023,125100,89836545,2450,2450,2450,2450,14
|
||
|
|
20231023,125000,89802245,2450,2450,2450,2445,2201
|
||
|
|
20231023,124900,84410180,2455,2455,2455,2455,0
|
||
|
|
20231023,124800,84410180,2455,2455,2455,2455,7
|
||
|
|
20231023,124700,84392995,2455,2455,2455,2455,0
|
||
|
|
20231023,124600,84392995,2455,2455,2455,2455,0
|
||
|
|
20231023,124500,84392995,2455,2455,2455,2455,0
|
||
|
|
20231023,124400,84392995,2455,2455,2455,2455,0
|
||
|
|
20231023,124300,84392995,2455,2455,2455,2455,1
|
||
|
|
20231023,124200,84390540,2455,2460,2460,2455,441
|
||
|
|
20231023,124100,83306640,2460,2470,2470,2460,9999
|
||
|
|
20231023,124000,58680100,2475,2475,2475,2475,1
|
||
|
|
20231023,123900,58677625,2470,2470,2470,2470,0
|
||
|
|
20231023,123800,58677625,2470,2470,2470,2470,0
|
||
|
|
20231023,123700,58677625,2470,2470,2470,2470,1258
|
||
|
|
20231023,123600,55570365,2470,2470,2470,2470,0
|
||
|
|
20231023,123500,55570365,2470,2470,2470,2470,0
|
||
|
|
20231023,123400,55570365,2470,2470,2470,2470,1
|
||
|
|
20231023,123300,55567895,2470,2470,2470,2470,0
|
||
|
|
20231023,123200,55567895,2470,2470,2470,2470,0
|
||
|
|
20231023,123100,55567895,2470,2470,2470,2470,0
|
||
|
|
20231023,123000,55567895,2470,2470,2470,2470,0
|
||
|
|
20231023,122900,55567895,2470,2470,2470,2470,0
|
||
|
|
20231023,122800,55567895,2470,2470,2470,2470,7
|
||
|
|
20231023,122700,55550605,2470,2470,2470,2470,0
|
||
|
|
20231023,122600,55550605,2470,2470,2470,2470,0
|
||
|
|
20231023,122500,55550605,2470,2470,2470,2470,0
|
||
|
|
20231023,122400,55550605,2470,2470,2470,2470,0
|
||
|
|
20231023,122300,55550605,2470,2470,2470,2470,0
|
||
|
|
20231023,122200,55550605,2470,2470,2470,2470,1
|
||
|
|
20231023,122100,55548135,2465,2465,2465,2465,0
|
||
|
|
20231023,122000,55548135,2465,2465,2465,2465,10
|
||
|
|
20231023,121900,55523485,2465,2465,2465,2465,0
|
||
|
|
20231023,121800,55523485,2465,2465,2465,2465,0
|
||
|
|
20231023,121700,55523485,2465,2465,2465,2465,0
|
||
|
|
20231023,121600,55523485,2465,2465,2465,2465,0
|
||
|
|
20231023,121500,55523485,2465,2465,2465,2465,392
|
||
|
|
20231023,121400,54557205,2465,2465,2465,2465,0
|
||
|
|
20231023,121300,54557205,2465,2465,2465,2465,0
|
||
|
|
20231023,121200,54557205,2465,2465,2465,2465,0
|
||
|
|
20231023,121100,54557205,2465,2465,2465,2465,0
|
||
|
|
20231023,121000,54557205,2465,2465,2465,2465,2212
|
||
|
|
20231023,120900,49104625,2465,2465,2465,2465,0
|
||
|
|
20231023,120800,49104625,2465,2470,2470,2465,1447
|
||
|
|
20231023,120700,45537735,2470,2470,2470,2470,0
|
||
|
|
20231023,120600,45537735,2470,2470,2470,2470,0
|
||
|
|
20231023,120500,45537735,2470,2470,2470,2470,0
|
||
|
|
20231023,120400,45537735,2470,2470,2470,2470,0
|
||
|
|
20231023,120300,45537735,2470,2470,2470,2470,1
|
||
|
|
20231023,120200,45535265,2470,2470,2470,2470,0
|
||
|
|
20231023,120100,45535265,2470,2470,2470,2470,0
|
||
|
|
20231023,120000,45535265,2470,2470,2470,2470,0
|
||
|
|
20231023,115900,45535265,2470,2470,2470,2470,0
|
||
|
|
20231023,115800,45535265,2470,2470,2470,2470,8
|
||
|
|
20231023,115700,45515505,2470,2470,2470,2470,0
|
||
|
|
20231023,115600,45515505,2470,2470,2470,2470,0
|
||
|
|
20231023,115500,45515505,2470,2470,2470,2470,21
|
||
|
|
20231023,115400,45463635,2470,2470,2470,2470,0
|
||
|
|
20231023,115300,45463635,2470,2470,2470,2470,0
|
||
|
|
20231023,115200,45463635,2470,2470,2470,2470,0
|
||
|
|
20231023,115100,45463635,2470,2470,2470,2470,0
|
||
|
|
20231023,115000,45463635,2470,2470,2470,2470,0
|
||
|
|
20231023,114900,45463635,2470,2470,2470,2470,0
|
||
|
|
20231023,114800,45463635,2470,2470,2470,2470,7
|
||
|
|
20231023,114700,45446345,2470,2470,2470,2470,116
|
||
|
|
20231023,114600,45159825,2470,2470,2470,2470,0
|
||
|
|
20231023,114500,45159825,2470,2470,2470,2470,0
|
||
|
|
20231023,114400,45159825,2470,2470,2470,2470,0
|
||
|
|
20231023,114300,45159825,2470,2470,2470,2470,0
|
||
|
|
20231023,114200,45159825,2470,2470,2470,2470,0
|
||
|
|
20231023,114100,45159825,2470,2470,2470,2470,5
|
||
|
|
20231023,114000,45147475,2470,2470,2470,2470,5
|
||
|
|
20231023,113900,45135125,2470,2475,2475,2470,152
|
||
|
|
20231023,113800,44758950,2475,2475,2475,2475,5
|
||
|
|
20231023,113700,44746575,2485,2485,2485,2485,0
|
||
|
|
20231023,113600,44746575,2485,2485,2485,2485,1
|
||
|
|
20231023,113500,44744090,2475,2475,2475,2475,0
|
||
|
|
20231023,113400,44744090,2475,2475,2475,2475,0
|
||
|
|
20231023,113300,44744090,2475,2475,2475,2475,0
|
||
|
|
20231023,113200,44744090,2475,2475,2475,2475,6
|
||
|
|
20231023,113100,44729240,2485,2485,2485,2485,1
|
||
|
|
20231023,113000,44726755,2475,2475,2475,2475,0
|
||
|
|
20231023,112900,44726755,2475,2475,2475,2475,101
|
||
|
|
20231023,112800,44476780,2485,2485,2485,2485,7
|
||
|
|
20231023,112700,44459385,2485,2485,2485,2485,0
|
||
|
|
20231023,112600,44459385,2485,2485,2485,2485,10
|
||
|
|
20231023,112500,44434535,2485,2480,2485,2480,101
|
||
|
|
20231023,112400,44184050,2480,2480,2480,2480,1
|
||
|
|
20231023,112300,44181570,2485,2485,2485,2485,0
|
||
|
|
20231023,112200,44181570,2485,2485,2485,2485,205
|
||
|
|
20231023,112100,43672145,2485,2485,2485,2485,0
|
||
|
|
20231023,112000,43672145,2485,2485,2485,2485,0
|
||
|
|
20231023,111900,43672145,2485,2485,2485,2485,0
|
||
|
|
20231023,111800,43672145,2485,2485,2485,2485,7
|
||
|
|
20231023,111700,43654750,2485,2485,2485,2485,0
|
||
|
|
20231023,111600,43654750,2485,2485,2485,2485,0
|
||
|
|
20231023,111500,43654750,2485,2485,2485,2485,0
|
||
|
|
20231023,111400,43654750,2485,2485,2485,2485,0
|
||
|
|
20231023,111300,43654750,2485,2485,2485,2485,0
|
||
|
|
20231023,111200,43654750,2485,2485,2485,2485,0
|
||
|
|
20231023,111100,43654750,2485,2485,2485,2485,0
|
||
|
|
20231023,111000,43654750,2485,2485,2485,2485,0
|
||
|
|
20231023,110900,43654750,2485,2485,2485,2485,0
|
||
|
|
20231023,110800,43654750,2485,2485,2485,2485,8
|
||
|
|
20231023,110700,43634870,2485,2485,2485,2485,0
|
||
|
|
20231023,110600,43634870,2485,2485,2485,2485,0
|
||
|
|
20231023,110500,43634870,2485,2480,2485,2480,113
|
||
|
|
20231023,110400,43354130,2485,2485,2485,2485,0
|
||
|
|
20231023,110300,43354130,2485,2485,2485,2485,0
|
||
|
|
20231023,110200,43354130,2485,2485,2485,2485,0
|
||
|
|
20231023,110100,43354130,2485,2485,2485,2485,0
|
||
|
|
20231023,110000,43354130,2485,2485,2485,2485,0
|
||
|
|
20231023,105900,43354130,2485,2485,2485,2485,0
|
||
|
|
20231023,105800,43354130,2485,2485,2485,2485,34
|
||
|
|
20231023,105700,43269640,2480,2480,2480,2480,37
|
||
|
|
20231023,105600,43177880,2480,2480,2480,2480,1
|
||
|
|
20231023,105500,43175400,2475,2475,2475,2475,0
|
||
|
|
20231023,105400,43175400,2475,2475,2475,2475,0
|
||
|
|
20231023,105300,43175400,2475,2475,2475,2475,0
|
||
|
|
20231023,105200,43175400,2475,2475,2475,2475,0
|
||
|
|
20231023,105100,43175400,2475,2475,2475,2475,0
|
||
|
|
20231023,105000,43175400,2475,2475,2475,2475,0
|
||
|
|
20231023,104900,43175400,2475,2475,2475,2475,3
|
||
|
|
20231023,104800,43167975,2470,2470,2470,2470,0
|
||
|
|
20231023,104700,43167975,2470,2470,2470,2470,1000
|
||
|
|
20231023,104600,40697975,2475,2475,2475,2475,39
|
||
|
|
20231023,104500,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,104400,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,104300,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,104200,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,104100,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,104000,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,103900,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,103800,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,103700,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,103600,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,103500,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,103400,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,103300,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,103200,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,103100,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,103000,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,102900,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,102800,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,102700,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,102600,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,102500,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,102400,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,102300,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,102200,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,102100,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,102000,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,101900,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,101800,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,101700,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,101600,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,101500,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,101400,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,101300,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,101200,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,101100,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,101000,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,100900,40601450,2465,2465,2465,2465,0
|
||
|
|
20231023,100800,40601450,2465,2465,2465,2465,2
|
||
|
|
20231023,100700,40596520,2480,2480,2480,2480,0
|
||
|
|
20231023,100600,40596520,2480,2480,2480,2480,0
|
||
|
|
20231023,100500,40596520,2480,2480,2480,2480,0
|
||
|
|
20231023,100400,40596520,2480,2480,2480,2480,11
|
||
|
|
20231023,100300,40569240,2480,2480,2480,2480,1
|
||
|
|
20231023,100200,40566760,2480,2480,2480,2480,24
|
||
|
|
20231023,100100,40507240,2480,2480,2480,2480,0
|
||
|
|
20231023,100000,40507240,2480,2480,2480,2480,0
|
||
|
|
20231023,095900,40507240,2480,2480,2480,2480,1964
|
||
|
|
20231023,095800,35636520,2480,2480,2480,2480,8
|
||
|
|
20231023,095700,35616680,2480,2480,2480,2480,0
|
||
|
|
20231023,095600,35616680,2480,2480,2480,2480,0
|
||
|
|
20231023,095500,35616680,2480,2480,2480,2480,0
|
||
|
|
20231023,095400,35616680,2480,2480,2480,2480,4
|
||
|
|
20231023,095300,35606760,2465,2480,2480,2465,2
|
||
|
|
20231023,095200,35601815,2480,2480,2480,2480,0
|
||
|
|
20231023,095100,35601815,2480,2480,2480,2480,0
|
||
|
|
20231023,095000,35601815,2480,2480,2480,2480,0
|
||
|
|
20231023,094900,35601815,2480,2480,2480,2480,0
|
||
|
|
20231023,094800,35601815,2480,2480,2480,2480,10
|
||
|
|
20231023,094700,35577015,2485,2485,2485,2485,0
|
||
|
|
20231023,094600,35577015,2485,2485,2485,2485,0
|
||
|
|
20231023,094500,35577015,2485,2485,2485,2485,0
|
||
|
|
20231023,094400,35577015,2485,2485,2485,2485,0
|
||
|
|
20231023,094300,35577015,2485,2485,2485,2485,0
|
||
|
|
20231023,094200,35577015,2485,2485,2485,2485,0
|
||
|
|
20231023,094100,35577015,2485,2485,2485,2485,0
|
||
|
|
20231023,094000,35577015,2485,2485,2485,2485,0
|
||
|
|
20231023,093900,35577015,2485,2485,2485,2485,0
|
||
|
|
20231023,093800,35577015,2485,2480,2485,2480,108
|
||
|
|
20231023,093700,35308750,2480,2480,2480,2480,43
|
||
|
|
20231023,093600,35202110,2480,2475,2480,2475,83
|
||
|
|
20231023,093500,34996295,2460,2475,2475,2460,25
|
||
|
|
20231023,093400,34934780,2465,2465,2465,2465,0
|
||
|
|
20231023,093300,34934780,2465,2465,2465,2465,0
|
||
|
|
20231023,093200,34934780,2465,2465,2465,2465,410
|
||
|
|
20231023,093100,33924130,2460,2460,2460,2460,1734
|
||
|
|
20231023,093000,29658490,2460,2460,2460,2460,100
|
||
|
|
20231023,092900,29412490,2460,2465,2465,2460,601
|
||
|
|
20231023,092800,27932925,2465,2465,2465,2465,60
|
||
|
|
20231023,092700,27785025,2460,2460,2460,2460,3493
|
||
|
|
20231023,092600,19192245,2465,2465,2465,2465,157
|
||
|
|
20231023,092500,18805240,2470,2470,2470,2470,45
|
||
|
|
20231023,092400,18694090,2470,2470,2470,2470,0
|
||
|
|
20231023,092300,18694090,2470,2470,2470,2470,7
|
||
|
|
20231023,092200,18676800,2470,2470,2470,2470,0
|
||
|
|
20231023,092100,18676800,2470,2470,2470,2470,105
|
||
|
|
20231023,092000,18417450,2470,2470,2470,2470,0
|
||
|
|
20231023,091900,18417450,2470,2475,2475,2470,653
|
||
|
|
20231023,091800,16804535,2470,2490,2490,2470,2636
|
||
|
|
20231023,091700,10282085,2490,2490,2490,2490,0
|
||
|
|
20231023,091600,10282085,2490,2490,2490,2490,0
|
||
|
|
20231023,091500,10282085,2490,2490,2490,2490,0
|
||
|
|
20231023,091400,10282085,2490,2490,2490,2490,17
|
||
|
|
20231023,091300,10239755,2490,2490,2490,2490,0
|
||
|
|
20231023,091200,10239755,2490,2490,2490,2490,0
|
||
|
|
20231023,091100,10239755,2490,2490,2490,2490,0
|
||
|
|
20231023,091000,10239755,2490,2485,2490,2485,180
|
||
|
|
20231023,090900,9791955,2485,2485,2485,2485,500
|
||
|
|
20231023,090800,8549455,2485,2485,2485,2485,5
|
||
|
|
20231023,090700,8537030,2485,2485,2485,2485,0
|
||
|
|
20231023,090600,8537030,2485,2485,2485,2485,52
|
||
|
|
20231023,090500,8407810,2480,2480,2480,2480,112
|
||
|
|
20231023,090400,8130050,2485,2480,2485,2480,176
|
||
|
|
20231023,090300,7692700,2480,2480,2480,2480,0
|
||
|
|
20231023,090200,7692700,2480,2480,2480,2480,0
|
||
|
|
20231023,090100,7692700,2480,2480,2480,2480,1565
|
||
|
|
20231023,090000,3811500,2475,2475,2475,2475,1540
|