695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231018,203200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,203100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,203000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,202900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,202800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,202700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,202600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,202500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,202400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,202300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,202200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,202100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,202000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,201900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,201800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,201700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,201600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,201500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,201400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,201300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,201200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,201100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,201000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,200900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,200800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,200700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,200600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,200500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,200400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,200300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,200200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,200100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,200000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,195900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,195800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,195700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,195600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,195500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,195400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,195300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,195200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,195100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,195000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,194900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,194800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,194700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,194600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,194500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,194400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,194300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,194200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,194100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,194000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,193900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,193800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,193700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,193600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,193500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,193400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,193300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,193200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,193100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,193000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,192900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,192800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,192700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,192600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,192500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,192400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,192300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,192200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,192100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,192000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,191900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,191800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,191700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,191600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,191500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,191400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,191300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,191200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,191100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,191000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,190900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,190800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,190700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,190600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,190500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,190400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,190300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,190200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,190100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,190000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,185900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,185800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,185700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,185600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,185500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,185400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,185300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,185200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,185100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,185000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,184900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,184800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,184700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,184600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,184500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,184400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,184300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,184200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,184100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,184000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,183900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,183800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,183700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,183600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,183500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,183400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,183300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,183200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,183100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,183000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,182900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,182800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,182700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,182600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,182500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,182400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,182300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,182200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,182100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,182000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,181900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,181800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,181700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,181600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,181500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,181400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,181300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,181200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,181100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,181000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,180900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,180800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,180700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,180600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,180500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,180400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,180300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,180200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,180100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,180000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,175900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,175800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,175700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,175600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,175500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,175400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,175300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,175200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,175100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,175000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,174900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,174800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,174700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,174600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,174500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,174400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,174300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,174200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,174100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,174000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,173900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,173800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,173700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,173600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,173500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,173400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,173300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,173200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,173100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,173000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,172900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,172800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,172700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,172600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,172500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,172400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,172300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,172200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,172100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,172000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,171900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,171800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,171700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,171600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,171500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,171400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,171300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,171200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,171100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,171000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,170900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,170800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,170700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,170600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,170500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,170400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,170300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,170200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,170100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,170000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,165900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,165800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,165700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,165600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,165500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,165400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,165300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,165200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,165100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,165000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,164900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,164800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,164700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,164600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,164500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,164400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,164300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,164200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,164100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,164000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,163900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,163800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,163700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,163600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,163500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,163400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,163300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,163200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,163100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,163000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,162900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,162800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,162700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,162600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,162500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,162400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,162300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,162200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,162100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,162000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,161900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,161800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,161700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,161600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,161500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,161400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,161300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,161200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,161100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,161000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,160900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,160800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,160700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,160600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,160500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,160400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,160300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,160200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,160100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,160000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,155900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,155800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,155700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,155600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,155500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,155400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,155300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,155200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,155100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,155000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,154900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,154800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,154700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,154600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,154500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,154400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,154300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,154200,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,154100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,154000,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,153900,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,153800,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,153700,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,153600,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,153500,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,153400,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,153300,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,153200,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,153100,397040950,12050,12050,12050,12050,0
|
||
|
|
20231018,153000,397040950,12050,12050,12050,12050,836
|
||
|
|
20231018,152900,386967150,12010,12010,12010,12010,0
|
||
|
|
20231018,152800,386967150,12010,12010,12010,12010,0
|
||
|
|
20231018,152700,386967150,12010,12010,12010,12010,0
|
||
|
|
20231018,152600,386967150,12010,12010,12010,12010,0
|
||
|
|
20231018,152500,386967150,12010,12010,12010,12010,0
|
||
|
|
20231018,152400,386967150,12010,12010,12010,12010,0
|
||
|
|
20231018,152300,386967150,12010,12010,12010,12010,0
|
||
|
|
20231018,152200,386967150,12010,12010,12010,12010,0
|
||
|
|
20231018,152100,386967150,12010,12010,12010,12010,0
|
||
|
|
20231018,152000,386967150,12010,12010,12010,12010,0
|
||
|
|
20231018,151900,386967150,12010,12050,12050,12000,131
|
||
|
|
20231018,151800,385391030,12050,12050,12050,12050,0
|
||
|
|
20231018,151700,385391030,12050,12050,12050,12050,5
|
||
|
|
20231018,151600,385330780,12050,12050,12050,12050,0
|
||
|
|
20231018,151500,385330780,12050,12050,12050,12050,7
|
||
|
|
20231018,151400,385246430,12050,12040,12050,12040,5
|
||
|
|
20231018,151300,385186200,12050,12050,12050,12050,4
|
||
|
|
20231018,151200,385138000,12040,12050,12050,12040,418
|
||
|
|
20231018,151100,380105150,12050,12030,12050,12030,41
|
||
|
|
20231018,151000,379611900,12050,12010,12050,12000,12
|
||
|
|
20231018,150900,379467830,12050,12040,12050,12040,35
|
||
|
|
20231018,150800,379046420,12030,12030,12030,12030,0
|
||
|
|
20231018,150700,379046420,12030,12030,12030,12030,0
|
||
|
|
20231018,150600,379046420,12030,12030,12030,12030,0
|
||
|
|
20231018,150500,379046420,12030,12030,12030,12030,65
|
||
|
|
20231018,150400,378264470,12030,12030,12030,12030,14
|
||
|
|
20231018,150300,378096050,12050,12050,12050,12050,0
|
||
|
|
20231018,150200,378096050,12050,12040,12050,12040,17
|
||
|
|
20231018,150100,377891360,12050,12050,12050,12050,0
|
||
|
|
20231018,150000,377891360,12050,12040,12050,12040,9
|
||
|
|
20231018,145900,377782990,12040,12040,12040,12040,70
|
||
|
|
20231018,145800,376940190,12040,12040,12040,12040,26
|
||
|
|
20231018,145700,376627150,12050,12040,12050,12040,13
|
||
|
|
20231018,145600,376470620,12040,12040,12040,12030,118
|
||
|
|
20231018,145500,375049970,12030,12030,12030,12030,166
|
||
|
|
20231018,145400,373052990,12040,12000,12040,12000,15
|
||
|
|
20231018,145300,372872590,12050,12050,12050,12050,0
|
||
|
|
20231018,145200,372872590,12050,12050,12050,12050,0
|
||
|
|
20231018,145100,372872590,12050,12050,12050,12050,0
|
||
|
|
20231018,145000,372872590,12050,12050,12050,12050,0
|
||
|
|
20231018,144900,372872590,12050,12050,12050,12050,0
|
||
|
|
20231018,144800,372872590,12050,12050,12050,12050,0
|
||
|
|
20231018,144700,372872590,12050,12050,12050,12050,0
|
||
|
|
20231018,144600,372872590,12050,12050,12050,12050,174
|
||
|
|
20231018,144500,370775890,12050,12050,12050,12050,1
|
||
|
|
20231018,144400,370763840,11990,11990,11990,11990,86
|
||
|
|
20231018,144300,369732700,12070,12070,12070,12070,0
|
||
|
|
20231018,144200,369732700,12070,12070,12070,12070,0
|
||
|
|
20231018,144100,369732700,12070,12070,12070,12070,0
|
||
|
|
20231018,144000,369732700,12070,12070,12070,12070,1
|
||
|
|
20231018,143900,369720630,11990,12060,12060,11990,25
|
||
|
|
20231018,143800,369420410,12070,12070,12070,12070,6
|
||
|
|
20231018,143700,369347990,12070,12070,12070,12070,0
|
||
|
|
20231018,143600,369347990,12070,12070,12070,12070,0
|
||
|
|
20231018,143500,369347990,12070,12070,12070,12070,5
|
||
|
|
20231018,143400,369287640,12070,12070,12070,12070,0
|
||
|
|
20231018,143300,369287640,12070,12050,12070,12050,46
|
||
|
|
20231018,143200,368733320,12070,12070,12070,12070,1
|
||
|
|
20231018,143100,368721250,12070,12070,12070,12070,2
|
||
|
|
20231018,143000,368697110,12050,12050,12050,12050,96
|
||
|
|
20231018,142900,367540310,12050,12050,12050,12050,0
|
||
|
|
20231018,142800,367540310,12050,12050,12050,12050,0
|
||
|
|
20231018,142700,367540310,12050,12050,12050,12050,0
|
||
|
|
20231018,142600,367540310,12050,12050,12050,12050,0
|
||
|
|
20231018,142500,367540310,12050,12050,12050,12050,0
|
||
|
|
20231018,142400,367540310,12050,12050,12050,12050,0
|
||
|
|
20231018,142300,367540310,12050,12050,12050,12050,5
|
||
|
|
20231018,142200,367480060,12050,12050,12050,12050,0
|
||
|
|
20231018,142100,367480060,12050,12050,12050,12050,0
|
||
|
|
20231018,142000,367480060,12050,12050,12050,12050,3
|
||
|
|
20231018,141900,367443910,12050,12050,12050,12050,0
|
||
|
|
20231018,141800,367443910,12050,12050,12050,12050,0
|
||
|
|
20231018,141700,367443910,12050,12000,12050,12000,3
|
||
|
|
20231018,141600,367407860,12050,12050,12050,12050,0
|
||
|
|
20231018,141500,367407860,12050,12050,12050,12050,2
|
||
|
|
20231018,141400,367383760,12050,12050,12050,12050,0
|
||
|
|
20231018,141300,367383760,12050,12040,12050,12040,909
|
||
|
|
20231018,141200,356439390,12010,12040,12040,12010,1033
|
||
|
|
20231018,141100,344006240,12040,12030,12050,12030,341
|
||
|
|
20231018,141000,339900930,12060,12060,12060,12060,0
|
||
|
|
20231018,140900,339900930,12060,12060,12060,12060,0
|
||
|
|
20231018,140800,339900930,12060,12060,12060,12060,1
|
||
|
|
20231018,140700,339888870,12000,12000,12000,12000,223
|
||
|
|
20231018,140600,337212870,12090,12090,12090,12090,0
|
||
|
|
20231018,140500,337212870,12090,12090,12090,12090,0
|
||
|
|
20231018,140400,337212870,12090,12090,12090,12090,0
|
||
|
|
20231018,140300,337212870,12090,12090,12090,12090,0
|
||
|
|
20231018,140200,337212870,12090,12090,12090,12090,0
|
||
|
|
20231018,140100,337212870,12090,12080,12090,12000,171
|
||
|
|
20231018,140000,335159180,12100,12100,12100,12100,564
|
||
|
|
20231018,135900,328334780,12100,12030,12100,12030,1000
|
||
|
|
20231018,135800,316264600,12030,12030,12030,12030,0
|
||
|
|
20231018,135700,316264600,12030,12030,12030,12030,0
|
||
|
|
20231018,135600,316264600,12030,12030,12030,12030,3
|
||
|
|
20231018,135500,316228510,12030,12030,12030,12030,0
|
||
|
|
20231018,135400,316228510,12030,12030,12030,12030,5
|
||
|
|
20231018,135300,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,135200,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,135100,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,135000,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,134900,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,134800,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,134700,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,134600,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,134500,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,134400,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,134300,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,134200,316168360,12040,12040,12040,12040,0
|
||
|
|
20231018,134100,316168360,12040,12040,12040,12040,15
|
||
|
|
20231018,134000,315987760,12040,12040,12040,12040,0
|
||
|
|
20231018,133900,315987760,12040,12040,12040,12040,9
|
||
|
|
20231018,133800,315879400,12050,12050,12050,12050,0
|
||
|
|
20231018,133700,315879400,12050,12050,12050,12050,0
|
||
|
|
20231018,133600,315879400,12050,12050,12050,12050,1
|
||
|
|
20231018,133500,315867350,11980,11980,11980,11980,15
|
||
|
|
20231018,133400,315687650,11980,12040,12040,11980,100
|
||
|
|
20231018,133300,314488640,12040,12040,12040,12040,9
|
||
|
|
20231018,133200,314380280,12040,12050,12050,12040,93
|
||
|
|
20231018,133100,313259660,12040,12040,12040,12040,0
|
||
|
|
20231018,133000,313259660,12040,12040,12040,12040,2
|
||
|
|
20231018,132900,313235580,12050,12030,12050,12030,6
|
||
|
|
20231018,132800,313163330,12030,12050,12050,12030,73
|
||
|
|
20231018,132700,312284480,12050,12050,12050,12050,0
|
||
|
|
20231018,132600,312284480,12050,12050,12050,12050,0
|
||
|
|
20231018,132500,312284480,12050,12050,12050,12050,0
|
||
|
|
20231018,132400,312284480,12050,12050,12050,12050,0
|
||
|
|
20231018,132300,312284480,12050,12050,12050,12050,0
|
||
|
|
20231018,132200,312284480,12050,12050,12050,12050,0
|
||
|
|
20231018,132100,312284480,12050,12050,12050,12050,0
|
||
|
|
20231018,132000,312284480,12050,12030,12050,12030,3
|
||
|
|
20231018,131900,312248370,12050,12050,12050,12050,0
|
||
|
|
20231018,131800,312248370,12050,12040,12050,12040,2
|
||
|
|
20231018,131700,312224280,11980,11980,11980,11980,90
|
||
|
|
20231018,131600,311146080,11980,11980,11980,11980,0
|
||
|
|
20231018,131500,311146080,11980,11980,11980,11980,0
|
||
|
|
20231018,131400,311146080,11980,12010,12010,11980,103
|
||
|
|
20231018,131300,309911080,12040,12040,12040,12040,0
|
||
|
|
20231018,131200,309911080,12040,12040,12040,12040,0
|
||
|
|
20231018,131100,309911080,12040,12040,12040,12040,0
|
||
|
|
20231018,131000,309911080,12040,12040,12040,12040,0
|
||
|
|
20231018,130900,309911080,12040,12040,12040,12040,0
|
||
|
|
20231018,130800,309911080,12040,12040,12040,12040,0
|
||
|
|
20231018,130700,309911080,12040,12040,12040,12040,0
|
||
|
|
20231018,130600,309911080,12040,12030,12040,12030,28
|
||
|
|
20231018,130500,309573970,12040,12040,12040,12040,0
|
||
|
|
20231018,130400,309573970,12040,12040,12040,12040,0
|
||
|
|
20231018,130300,309573970,12040,12040,12040,12040,14
|
||
|
|
20231018,130200,309405410,12040,12040,12040,12040,0
|
||
|
|
20231018,130100,309405410,12040,12040,12040,12040,0
|
||
|
|
20231018,130000,309405410,12040,12040,12040,12040,0
|
||
|
|
20231018,125900,309405410,12040,12040,12040,12040,0
|
||
|
|
20231018,125800,309405410,12040,12040,12040,12040,1
|
||
|
|
20231018,125700,309393370,12030,12040,12040,12010,46
|
||
|
|
20231018,125600,308839820,12010,12010,12010,12010,1
|
||
|
|
20231018,125500,308827810,12020,12020,12040,12020,81
|
||
|
|
20231018,125400,307853530,12020,12040,12040,12020,39
|
||
|
|
20231018,125300,307384030,12050,12050,12050,12050,0
|
||
|
|
20231018,125200,307384030,12050,12050,12050,12050,0
|
||
|
|
20231018,125100,307384030,12050,12050,12050,12050,0
|
||
|
|
20231018,125000,307384030,12050,12050,12050,12050,0
|
||
|
|
20231018,124900,307384030,12050,12050,12050,12050,0
|
||
|
|
20231018,124800,307384030,12050,12050,12050,12050,7
|
||
|
|
20231018,124700,307299680,12070,12070,12070,12070,0
|
||
|
|
20231018,124600,307299680,12070,12070,12070,12070,0
|
||
|
|
20231018,124500,307299680,12070,12070,12070,12070,0
|
||
|
|
20231018,124400,307299680,12070,12070,12070,12070,0
|
||
|
|
20231018,124300,307299680,12070,12070,12070,12070,0
|
||
|
|
20231018,124200,307299680,12070,12070,12070,12070,0
|
||
|
|
20231018,124100,307299680,12070,12070,12070,12070,10
|
||
|
|
20231018,124000,307178980,12020,12020,12020,12020,0
|
||
|
|
20231018,123900,307178980,12020,12020,12020,12020,0
|
||
|
|
20231018,123800,307178980,12020,12020,12020,12020,0
|
||
|
|
20231018,123700,307178980,12020,12020,12020,12020,0
|
||
|
|
20231018,123600,307178980,12020,12020,12020,12020,0
|
||
|
|
20231018,123500,307178980,12020,12020,12020,12020,0
|
||
|
|
20231018,123400,307178980,12020,12020,12020,12020,0
|
||
|
|
20231018,123300,307178980,12020,12020,12020,12020,0
|
||
|
|
20231018,123200,307178980,12020,12020,12020,12020,0
|
||
|
|
20231018,123100,307178980,12020,12020,12020,12020,0
|
||
|
|
20231018,123000,307178980,12020,12020,12020,12020,31
|
||
|
|
20231018,122900,306806360,12020,12020,12020,12020,1
|
||
|
|
20231018,122800,306794340,12020,12020,12020,12020,0
|
||
|
|
20231018,122700,306794340,12020,12020,12020,12020,0
|
||
|
|
20231018,122600,306794340,12020,12020,12020,12020,60
|
||
|
|
20231018,122500,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,122400,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,122300,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,122200,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,122100,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,122000,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,121900,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,121800,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,121700,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,121600,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,121500,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,121400,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,121300,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,121200,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,121100,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,121000,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,120900,306073140,12090,12090,12090,12090,0
|
||
|
|
20231018,120800,306073140,12090,12080,12090,12080,35
|
||
|
|
20231018,120700,305650210,12080,12080,12080,12080,0
|
||
|
|
20231018,120600,305650210,12080,12080,12080,12080,0
|
||
|
|
20231018,120500,305650210,12080,12080,12080,12080,0
|
||
|
|
20231018,120400,305650210,12080,12080,12080,12080,0
|
||
|
|
20231018,120300,305650210,12080,12080,12080,12080,0
|
||
|
|
20231018,120200,305650210,12080,12080,12080,12080,0
|
||
|
|
20231018,120100,305650210,12080,12080,12080,12080,0
|
||
|
|
20231018,120000,305650210,12080,12080,12080,12080,0
|
||
|
|
20231018,115900,305650210,12080,12080,12080,12080,0
|
||
|
|
20231018,115800,305650210,12080,12080,12080,12080,8
|
||
|
|
20231018,115700,305553570,12090,12010,12090,12010,404
|
||
|
|
20231018,115600,300686950,12010,12010,12010,12010,0
|
||
|
|
20231018,115500,300686950,12010,12010,12010,12010,0
|
||
|
|
20231018,115400,300686950,12010,12010,12010,12010,0
|
||
|
|
20231018,115300,300686950,12010,12010,12010,12010,1
|
||
|
|
20231018,115200,300674940,12010,11990,12010,11990,151
|
||
|
|
20231018,115100,298864430,11990,11990,11990,11990,0
|
||
|
|
20231018,115000,298864430,11990,12000,12000,11990,127
|
||
|
|
20231018,114900,297341590,12000,12010,12010,12000,306
|
||
|
|
20231018,114800,293668580,12070,12070,12070,12070,0
|
||
|
|
20231018,114700,293668580,12070,12070,12070,12070,0
|
||
|
|
20231018,114600,293668580,12070,12070,12070,12070,0
|
||
|
|
20231018,114500,293668580,12070,12070,12070,12070,0
|
||
|
|
20231018,114400,293668580,12070,12070,12070,12070,1
|
||
|
|
20231018,114300,293656510,12010,12010,12010,12010,0
|
||
|
|
20231018,114200,293656510,12010,12020,12020,12010,137
|
||
|
|
20231018,114100,292010010,12080,12080,12080,12080,0
|
||
|
|
20231018,114000,292010010,12080,12080,12080,12080,0
|
||
|
|
20231018,113900,292010010,12080,12080,12080,12080,0
|
||
|
|
20231018,113800,292010010,12080,12080,12080,12080,1
|
||
|
|
20231018,113700,291997930,12080,12080,12080,12080,1
|
||
|
|
20231018,113600,291985850,12080,12080,12080,12080,0
|
||
|
|
20231018,113500,291985850,12080,12080,12080,12080,0
|
||
|
|
20231018,113400,291985850,12080,12080,12080,12080,0
|
||
|
|
20231018,113300,291985850,12080,12070,12080,12070,21
|
||
|
|
20231018,113200,291732370,12070,12070,12070,12070,140
|
||
|
|
20231018,113100,290042570,12080,12070,12080,12070,120
|
||
|
|
20231018,113000,288594070,12080,12080,12080,12080,200
|
||
|
|
20231018,112900,286178070,12080,12080,12080,12080,0
|
||
|
|
20231018,112800,286178070,12080,12080,12080,12080,0
|
||
|
|
20231018,112700,286178070,12080,12080,12080,12080,1
|
||
|
|
20231018,112600,286165990,12020,12020,12020,12020,22
|
||
|
|
20231018,112500,285901550,12000,12000,12000,12000,0
|
||
|
|
20231018,112400,285901550,12000,12000,12000,12000,0
|
||
|
|
20231018,112300,285901550,12000,12000,12000,12000,204
|
||
|
|
20231018,112200,283453550,12000,12020,12020,12000,468
|
||
|
|
20231018,112100,277834590,12080,12080,12080,12080,0
|
||
|
|
20231018,112000,277834590,12080,12080,12080,12080,0
|
||
|
|
20231018,111900,277834590,12080,12080,12080,12080,0
|
||
|
|
20231018,111800,277834590,12080,12080,12080,12080,0
|
||
|
|
20231018,111700,277834590,12080,12080,12080,12080,0
|
||
|
|
20231018,111600,277834590,12080,12080,12080,12080,0
|
||
|
|
20231018,111500,277834590,12080,12080,12080,12080,0
|
||
|
|
20231018,111400,277834590,12080,12080,12080,12080,0
|
||
|
|
20231018,111300,277834590,12080,12080,12080,12080,0
|
||
|
|
20231018,111200,277834590,12080,12080,12080,12080,0
|
||
|
|
20231018,111100,277834590,12080,12080,12080,12080,3
|
||
|
|
20231018,111000,277798350,12090,12090,12090,12090,0
|
||
|
|
20231018,110900,277798350,12090,12090,12090,12090,0
|
||
|
|
20231018,110800,277798350,12090,12090,12090,12090,1
|
||
|
|
20231018,110700,277786260,12080,12080,12080,12080,0
|
||
|
|
20231018,110600,277786260,12080,12080,12080,12080,0
|
||
|
|
20231018,110500,277786260,12080,12080,12080,12080,97
|
||
|
|
20231018,110400,276614500,12080,12080,12080,12080,0
|
||
|
|
20231018,110300,276614500,12080,12020,12080,12020,346
|
||
|
|
20231018,110200,272449460,12070,12070,12070,12070,0
|
||
|
|
20231018,110100,272449460,12070,12070,12070,12070,1
|
||
|
|
20231018,110000,272437390,12030,12030,12030,12030,150
|
||
|
|
20231018,105900,270632890,12030,12030,12030,12030,0
|
||
|
|
20231018,105800,270632890,12030,12030,12030,12030,22
|
||
|
|
20231018,105700,270368230,12020,12020,12020,12020,0
|
||
|
|
20231018,105600,270368230,12020,12020,12020,12020,0
|
||
|
|
20231018,105500,270368230,12020,12020,12020,12020,1
|
||
|
|
20231018,105400,270356210,12090,12090,12090,12090,0
|
||
|
|
20231018,105300,270356210,12090,12060,12090,12060,275
|
||
|
|
20231018,105200,267039680,12100,12100,12100,12100,9
|
||
|
|
20231018,105100,266930780,12100,12100,12100,12100,10
|
||
|
|
20231018,105000,266809780,12060,12060,12060,12060,132
|
||
|
|
20231018,104900,265217860,12060,12060,12060,12060,0
|
||
|
|
20231018,104800,265217860,12060,12060,12060,12060,0
|
||
|
|
20231018,104700,265217860,12060,12060,12060,12060,1
|
||
|
|
20231018,104600,265205800,12060,12060,12060,12060,0
|
||
|
|
20231018,104500,265205800,12060,12060,12060,12060,0
|
||
|
|
20231018,104400,265205800,12060,12060,12060,12060,0
|
||
|
|
20231018,104300,265205800,12060,12060,12060,12060,10
|
||
|
|
20231018,104200,265085200,12060,12050,12060,12050,510
|
||
|
|
20231018,104100,258939600,12050,12050,12050,12050,0
|
||
|
|
20231018,104000,258939600,12050,12050,12050,12050,0
|
||
|
|
20231018,103900,258939600,12050,12050,12050,12050,0
|
||
|
|
20231018,103800,258939600,12050,12050,12050,12050,20
|
||
|
|
20231018,103700,258698600,12050,12050,12050,12050,5
|
||
|
|
20231018,103600,258638350,12050,12050,12050,12050,0
|
||
|
|
20231018,103500,258638350,12050,12030,12050,12030,190
|
||
|
|
20231018,103400,256351530,12050,12050,12050,12050,10
|
||
|
|
20231018,103300,256231030,12030,12030,12030,12030,424
|
||
|
|
20231018,103200,251130310,12030,12030,12030,12030,0
|
||
|
|
20231018,103100,251130310,12030,12030,12030,12030,0
|
||
|
|
20231018,103000,251130310,12030,12030,12030,12030,0
|
||
|
|
20231018,102900,251130310,12030,12030,12030,12030,20
|
||
|
|
20231018,102800,250889710,12030,12030,12030,12030,0
|
||
|
|
20231018,102700,250889710,12030,12030,12030,12030,0
|
||
|
|
20231018,102600,250889710,12030,12030,12030,12030,0
|
||
|
|
20231018,102500,250889710,12030,12030,12030,12030,0
|
||
|
|
20231018,102400,250889710,12030,12030,12030,12030,8
|
||
|
|
20231018,102300,250793470,12030,12030,12030,12030,0
|
||
|
|
20231018,102200,250793470,12030,12030,12030,12030,0
|
||
|
|
20231018,102100,250793470,12030,12030,12030,12030,0
|
||
|
|
20231018,102000,250793470,12030,11980,12030,11980,59
|
||
|
|
20231018,101900,250086600,11880,11960,11960,11880,459
|
||
|
|
20231018,101800,244608250,11960,12040,12040,11960,950
|
||
|
|
20231018,101700,233207860,12040,12040,12040,12040,121
|
||
|
|
20231018,101600,231751020,12060,12060,12060,12060,10
|
||
|
|
20231018,101500,231630420,12050,12050,12050,12050,69
|
||
|
|
20231018,101400,230798970,12060,12060,12060,12060,10
|
||
|
|
20231018,101300,230678370,12060,12060,12060,12060,210
|
||
|
|
20231018,101200,228145770,12060,12060,12060,12060,1
|
||
|
|
20231018,101100,228133710,12060,12060,12060,12060,29
|
||
|
|
20231018,101000,227783970,12060,12060,12060,12060,0
|
||
|
|
20231018,100900,227783970,12060,12060,12060,12060,46
|
||
|
|
20231018,100800,227229210,12070,12070,12070,12070,5
|
||
|
|
20231018,100700,227168860,12110,12110,12110,12110,0
|
||
|
|
20231018,100600,227168860,12110,12110,12110,12110,1
|
||
|
|
20231018,100500,227156750,12120,12120,12120,12120,0
|
||
|
|
20231018,100400,227156750,12120,12120,12120,12120,0
|
||
|
|
20231018,100300,227156750,12120,12120,12120,12120,0
|
||
|
|
20231018,100200,227156750,12120,12120,12120,12120,2
|
||
|
|
20231018,100100,227132510,12120,12120,12120,12120,0
|
||
|
|
20231018,100000,227132510,12120,12120,12120,12120,1
|
||
|
|
20231018,095900,227120390,12120,12120,12120,12120,1
|
||
|
|
20231018,095800,227108270,12060,12060,12060,12060,0
|
||
|
|
20231018,095700,227108270,12060,12060,12060,12060,262
|
||
|
|
20231018,095600,223948550,12100,12100,12100,12100,106
|
||
|
|
20231018,095500,222665950,12130,12110,12130,12110,306
|
||
|
|
20231018,095400,218956610,12140,12140,12140,12140,0
|
||
|
|
20231018,095300,218956610,12140,12130,12140,12130,3
|
||
|
|
20231018,095200,218920200,12130,12130,12130,12130,200
|
||
|
|
20231018,095100,216494200,12120,12130,12140,12120,708
|
||
|
|
20231018,095000,207905950,12130,12140,12140,12130,107
|
||
|
|
20231018,094900,206607970,12130,12130,12140,12130,295
|
||
|
|
20231018,094800,203028470,12130,12100,12130,12100,813
|
||
|
|
20231018,094700,193178980,12100,12060,12100,12060,711
|
||
|
|
20231018,094600,184596330,12040,12040,12040,12040,66
|
||
|
|
20231018,094500,183801690,12030,12030,12030,12030,40
|
||
|
|
20231018,094400,183320490,12000,12000,12000,12000,1204
|
||
|
|
20231018,094300,168872490,12000,12040,12040,12000,850
|
||
|
|
20231018,094200,158662420,12040,12040,12040,12040,100
|
||
|
|
20231018,094100,157458420,12040,12040,12040,12040,104
|
||
|
|
20231018,094000,156206260,12020,12020,12020,12020,100
|
||
|
|
20231018,093900,155004260,12040,12040,12040,12040,0
|
||
|
|
20231018,093800,155004260,12040,12040,12040,12040,2
|
||
|
|
20231018,093700,154980180,12020,12030,12030,12020,295
|
||
|
|
20231018,093600,151431480,12040,12040,12040,12040,14
|
||
|
|
20231018,093500,151262920,12040,12040,12040,12040,0
|
||
|
|
20231018,093400,151262920,12040,12070,12070,12040,34
|
||
|
|
20231018,093300,150853530,12080,12080,12080,12080,1
|
||
|
|
20231018,093200,150841450,12080,12080,12080,12080,0
|
||
|
|
20231018,093100,150841450,12080,12080,12080,12080,10
|
||
|
|
20231018,093000,150720650,12080,12080,12080,12080,0
|
||
|
|
20231018,092900,150720650,12080,12080,12080,12080,0
|
||
|
|
20231018,092800,150720650,12080,12080,12080,12080,1
|
||
|
|
20231018,092700,150708570,12070,12070,12070,12070,173
|
||
|
|
20231018,092600,148620460,12030,12030,12030,12030,0
|
||
|
|
20231018,092500,148620460,12030,12030,12030,12030,2
|
||
|
|
20231018,092400,148596400,12040,12070,12070,12040,2
|
||
|
|
20231018,092300,148572290,12080,12080,12080,12080,0
|
||
|
|
20231018,092200,148572290,12080,12080,12080,12080,0
|
||
|
|
20231018,092100,148572290,12080,12040,12080,12030,413
|
||
|
|
20231018,092000,143601780,12040,12040,12040,12040,16
|
||
|
|
20231018,091900,143409140,12080,12080,12080,12080,1866
|
||
|
|
20231018,091800,120867860,12040,12040,12040,12040,0
|
||
|
|
20231018,091700,120867860,12040,12040,12040,12040,175
|
||
|
|
20231018,091600,118760860,12040,12040,12040,12040,4
|
||
|
|
20231018,091500,118712700,12090,12090,12090,12090,10
|
||
|
|
20231018,091400,118591800,12090,12040,12090,12040,60
|
||
|
|
20231018,091300,117868900,12040,12090,12090,12040,2470
|
||
|
|
20231018,091200,88021120,12100,12090,12100,12090,58
|
||
|
|
20231018,091100,87319880,12100,12100,12100,12100,19
|
||
|
|
20231018,091000,87089980,12110,12110,12110,12110,43
|
||
|
|
20231018,090900,86569250,12120,12120,12120,12120,2
|
||
|
|
20231018,090800,86545010,12120,12120,12120,12120,412
|
||
|
|
20231018,090700,81551570,12120,12100,12120,12100,1147
|
||
|
|
20231018,090600,67661930,12100,12080,12100,12080,2252
|
||
|
|
20231018,090500,40437040,12080,12090,12090,12080,482
|
||
|
|
20231018,090400,34611060,12090,12080,12100,12080,1395
|
||
|
|
20231018,090300,17743420,12020,12020,12020,12020,500
|
||
|
|
20231018,090200,11733420,12020,12040,12080,12020,222
|
||
|
|
20231018,090100,9060520,12040,12040,12040,12040,2
|
||
|
|
20231018,090000,9036440,12010,12090,12090,12010,749
|