575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231023,183200,30274450,8700,8700,8700,8700,52
|
||
|
|
20231023,183100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,183000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,182900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,182800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,182700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,182600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,182500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,182400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,182300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,182200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,182100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,182000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,181900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,181800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,181700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,181600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,181500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,181400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,181300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,181200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,181100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,181000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,180900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,180800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,180700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,180600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,180500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,180400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,180300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,180200,30274450,8700,8700,8700,8700,52
|
||
|
|
20231023,180100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,180000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,175900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,175800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,175700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,175600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,175500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,175400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,175300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,175200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,175100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,175000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,174900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,174800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,174700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,174600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,174500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,174400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,174300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,174200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,174100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,174000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,173900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,173800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,173700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,173600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,173500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,173400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,173300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,173200,30274450,8700,8700,8700,8700,52
|
||
|
|
20231023,173100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,173000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,172900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,172800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,172700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,172600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,172500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,172400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,172300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,172200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,172100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,172000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,171900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,171800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,171700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,171600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,171500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,171400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,171300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,171200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,171100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,171000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,170900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,170800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,170700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,170600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,170500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,170400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,170300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,170200,30274450,8700,8700,8700,8700,52
|
||
|
|
20231023,170100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,170000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,165900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,165800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,165700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,165600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,165500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,165400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,165300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,165200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,165100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,165000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,164900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,164800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,164700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,164600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,164500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,164400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,164300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,164200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,164100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,164000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,163900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,163800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,163700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,163600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,163500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,163400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,163300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,163200,30274450,8700,8700,8700,8700,52
|
||
|
|
20231023,163100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,163000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,162900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,162800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,162700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,162600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,162500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,162400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,162300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,162200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,162100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,162000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,161900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,161800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,161700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,161600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,161500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,161400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,161300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,161200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,161100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,161000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,160900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,160800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,160700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,160600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,160500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,160400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,160300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,160200,30274450,8700,8700,8700,8700,52
|
||
|
|
20231023,160100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,160000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,155900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,155800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,155700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,155600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,155500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,155400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,155300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,155200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,155100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,155000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,154900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,154800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,154700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,154600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,154500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,154400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,154300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,154200,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,154100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,154000,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,153900,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,153800,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,153700,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,153600,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,153500,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,153400,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,153300,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,153200,30274450,8700,8700,8700,8700,52
|
||
|
|
20231023,153100,30274450,8700,8700,8700,8700,0
|
||
|
|
20231023,153000,30274450,8700,8700,8700,8700,52
|
||
|
|
20231023,152900,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,152800,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,152700,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,152600,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,152500,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,152400,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,152300,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,152200,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,152100,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,152000,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,151900,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,151800,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,151700,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,151600,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,151500,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,151400,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,151300,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,151200,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,151100,29822050,8720,8720,8720,8720,0
|
||
|
|
20231023,151000,29822050,8720,8710,8720,8710,19
|
||
|
|
20231023,150900,29656550,8720,8720,8720,8720,0
|
||
|
|
20231023,150800,29656550,8720,8720,8720,8720,0
|
||
|
|
20231023,150700,29656550,8720,8720,8720,8720,0
|
||
|
|
20231023,150600,29656550,8720,8720,8720,8720,0
|
||
|
|
20231023,150500,29656550,8720,8720,8720,8720,0
|
||
|
|
20231023,150400,29656550,8720,8720,8720,8720,0
|
||
|
|
20231023,150300,29656550,8720,8720,8720,8720,0
|
||
|
|
20231023,150200,29656550,8720,8720,8720,8720,0
|
||
|
|
20231023,150100,29656550,8720,8720,8720,8720,0
|
||
|
|
20231023,150000,29656550,8720,8720,8720,8720,1
|
||
|
|
20231023,145900,29647830,8710,8710,8710,8710,0
|
||
|
|
20231023,145800,29647830,8710,8710,8710,8710,16
|
||
|
|
20231023,145700,29508470,8700,8700,8700,8700,0
|
||
|
|
20231023,145600,29508470,8700,8710,8710,8700,16
|
||
|
|
20231023,145500,29369170,8710,8710,8710,8710,0
|
||
|
|
20231023,145400,29369170,8710,8710,8710,8710,0
|
||
|
|
20231023,145300,29369170,8710,8710,8710,8710,0
|
||
|
|
20231023,145200,29369170,8710,8710,8710,8710,0
|
||
|
|
20231023,145100,29369170,8710,8710,8710,8710,0
|
||
|
|
20231023,145000,29369170,8710,8710,8710,8710,10
|
||
|
|
20231023,144900,29282070,8710,8710,8710,8710,0
|
||
|
|
20231023,144800,29282070,8710,8710,8710,8710,0
|
||
|
|
20231023,144700,29282070,8710,8710,8710,8710,0
|
||
|
|
20231023,144600,29282070,8710,8710,8710,8710,0
|
||
|
|
20231023,144500,29282070,8710,8710,8710,8710,0
|
||
|
|
20231023,144400,29282070,8710,8710,8710,8710,10
|
||
|
|
20231023,144300,29194970,8720,8720,8720,8720,0
|
||
|
|
20231023,144200,29194970,8720,8720,8720,8720,0
|
||
|
|
20231023,144100,29194970,8720,8720,8720,8720,0
|
||
|
|
20231023,144000,29194970,8720,8720,8720,8720,0
|
||
|
|
20231023,143900,29194970,8720,8720,8720,8720,0
|
||
|
|
20231023,143800,29194970,8720,8720,8720,8720,0
|
||
|
|
20231023,143700,29194970,8720,8720,8720,8720,15
|
||
|
|
20231023,143600,29064170,8710,8710,8710,8710,3
|
||
|
|
20231023,143500,29038040,8710,8710,8710,8710,0
|
||
|
|
20231023,143400,29038040,8710,8710,8710,8710,2
|
||
|
|
20231023,143300,29020620,8710,8710,8710,8710,0
|
||
|
|
20231023,143200,29020620,8710,8710,8710,8710,6
|
||
|
|
20231023,143100,28968360,8710,8710,8710,8710,30
|
||
|
|
20231023,143000,28707060,8730,8730,8730,8730,0
|
||
|
|
20231023,142900,28707060,8730,8730,8730,8730,0
|
||
|
|
20231023,142800,28707060,8730,8730,8730,8730,3
|
||
|
|
20231023,142700,28680870,8730,8730,8730,8730,0
|
||
|
|
20231023,142600,28680870,8730,8730,8730,8730,0
|
||
|
|
20231023,142500,28680870,8730,8730,8730,8730,5
|
||
|
|
20231023,142400,28637220,8730,8730,8730,8730,0
|
||
|
|
20231023,142300,28637220,8730,8730,8730,8730,0
|
||
|
|
20231023,142200,28637220,8730,8730,8730,8730,0
|
||
|
|
20231023,142100,28637220,8730,8730,8730,8730,0
|
||
|
|
20231023,142000,28637220,8730,8730,8730,8730,0
|
||
|
|
20231023,141900,28637220,8730,8730,8730,8730,0
|
||
|
|
20231023,141800,28637220,8730,8730,8730,8730,0
|
||
|
|
20231023,141700,28637220,8730,8730,8730,8730,1
|
||
|
|
20231023,141600,28628490,8720,8720,8720,8720,0
|
||
|
|
20231023,141500,28628490,8720,8720,8720,8720,7
|
||
|
|
20231023,141400,28567450,8710,8710,8710,8710,0
|
||
|
|
20231023,141300,28567450,8710,8710,8710,8710,8
|
||
|
|
20231023,141200,28497770,8710,8730,8730,8710,3
|
||
|
|
20231023,141100,28471620,8730,8730,8730,8730,0
|
||
|
|
20231023,141000,28471620,8730,8730,8730,8730,0
|
||
|
|
20231023,140900,28471620,8730,8730,8730,8730,0
|
||
|
|
20231023,140800,28471620,8730,8730,8730,8730,0
|
||
|
|
20231023,140700,28471620,8730,8730,8730,8730,0
|
||
|
|
20231023,140600,28471620,8730,8730,8730,8730,0
|
||
|
|
20231023,140500,28471620,8730,8730,8730,8730,0
|
||
|
|
20231023,140400,28471620,8730,8730,8730,8730,10
|
||
|
|
20231023,140300,28384320,8700,8700,8700,8700,0
|
||
|
|
20231023,140200,28384320,8700,8700,8700,8700,0
|
||
|
|
20231023,140100,28384320,8700,8710,8710,8700,748
|
||
|
|
20231023,140000,21872820,8740,8740,8740,8740,0
|
||
|
|
20231023,135900,21872820,8740,8740,8740,8740,0
|
||
|
|
20231023,135800,21872820,8740,8740,8740,8740,0
|
||
|
|
20231023,135700,21872820,8740,8720,8740,8720,2
|
||
|
|
20231023,135600,21855360,8710,8710,8710,8710,0
|
||
|
|
20231023,135500,21855360,8710,8710,8710,8710,0
|
||
|
|
20231023,135400,21855360,8710,8710,8710,8710,0
|
||
|
|
20231023,135300,21855360,8710,8710,8710,8710,0
|
||
|
|
20231023,135200,21855360,8710,8720,8720,8710,100
|
||
|
|
20231023,135100,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,135000,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,134900,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,134800,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,134700,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,134600,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,134500,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,134400,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,134300,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,134200,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,134100,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,134000,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,133900,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,133800,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,133700,20983530,8740,8740,8740,8740,0
|
||
|
|
20231023,133600,20983530,8740,8720,8740,8720,2
|
||
|
|
20231023,133500,20966070,8740,8740,8740,8740,0
|
||
|
|
20231023,133400,20966070,8740,8740,8740,8740,0
|
||
|
|
20231023,133300,20966070,8740,8730,8740,8730,139
|
||
|
|
20231023,133200,19751980,8730,8730,8730,8730,0
|
||
|
|
20231023,133100,19751980,8730,8730,8730,8730,0
|
||
|
|
20231023,133000,19751980,8730,8730,8730,8730,0
|
||
|
|
20231023,132900,19751980,8730,8730,8730,8730,0
|
||
|
|
20231023,132800,19751980,8730,8730,8730,8730,0
|
||
|
|
20231023,132700,19751980,8730,8730,8730,8730,5
|
||
|
|
20231023,132600,19708330,8730,8730,8730,8730,0
|
||
|
|
20231023,132500,19708330,8730,8730,8730,8730,0
|
||
|
|
20231023,132400,19708330,8730,8730,8730,8730,1
|
||
|
|
20231023,132300,19699600,8720,8720,8720,8720,0
|
||
|
|
20231023,132200,19699600,8720,8720,8720,8720,0
|
||
|
|
20231023,132100,19699600,8720,8720,8720,8720,0
|
||
|
|
20231023,132000,19699600,8720,8720,8720,8720,0
|
||
|
|
20231023,131900,19699600,8720,8720,8720,8720,0
|
||
|
|
20231023,131800,19699600,8720,8720,8720,8720,0
|
||
|
|
20231023,131700,19699600,8720,8720,8720,8720,0
|
||
|
|
20231023,131600,19699600,8720,8720,8720,8720,0
|
||
|
|
20231023,131500,19699600,8720,8720,8720,8720,0
|
||
|
|
20231023,131400,19699600,8720,8730,8730,8720,12
|
||
|
|
20231023,131300,19594930,8730,8730,8730,8730,0
|
||
|
|
20231023,131200,19594930,8730,8730,8730,8730,0
|
||
|
|
20231023,131100,19594930,8730,8730,8730,8730,2
|
||
|
|
20231023,131000,19577470,8730,8730,8730,8730,0
|
||
|
|
20231023,130900,19577470,8730,8730,8730,8730,3
|
||
|
|
20231023,130800,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,130700,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,130600,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,130500,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,130400,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,130300,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,130200,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,130100,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,130000,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,125900,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,125800,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,125700,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,125600,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,125500,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,125400,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,125300,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,125200,19551280,8730,8730,8730,8730,0
|
||
|
|
20231023,125100,19551280,8730,8730,8730,8730,5
|
||
|
|
20231023,125000,19507630,8730,8730,8730,8730,0
|
||
|
|
20231023,124900,19507630,8730,8730,8730,8730,0
|
||
|
|
20231023,124800,19507630,8730,8730,8730,8730,0
|
||
|
|
20231023,124700,19507630,8730,8730,8730,8730,0
|
||
|
|
20231023,124600,19507630,8730,8720,8730,8720,110
|
||
|
|
20231023,124500,18547430,8710,8710,8710,8710,0
|
||
|
|
20231023,124400,18547430,8710,8710,8710,8710,0
|
||
|
|
20231023,124300,18547430,8710,8710,8710,8710,11
|
||
|
|
20231023,124200,18451620,8730,8730,8730,8730,0
|
||
|
|
20231023,124100,18451620,8730,8730,8730,8730,0
|
||
|
|
20231023,124000,18451620,8730,8730,8730,8730,0
|
||
|
|
20231023,123900,18451620,8730,8730,8730,8730,0
|
||
|
|
20231023,123800,18451620,8730,8730,8730,8730,58
|
||
|
|
20231023,123700,17945280,8720,8720,8720,8720,0
|
||
|
|
20231023,123600,17945280,8720,8720,8720,8720,0
|
||
|
|
20231023,123500,17945280,8720,8720,8720,8720,0
|
||
|
|
20231023,123400,17945280,8720,8720,8720,8720,107
|
||
|
|
20231023,123300,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,123200,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,123100,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,123000,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,122900,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,122800,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,122700,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,122600,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,122500,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,122400,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,122300,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,122200,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,122100,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,122000,17012240,8730,8730,8730,8730,0
|
||
|
|
20231023,121900,17012240,8730,8730,8730,8730,11
|
||
|
|
20231023,121800,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,121700,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,121600,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,121500,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,121400,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,121300,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,121200,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,121100,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,121000,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,120900,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,120800,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,120700,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,120600,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,120500,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,120400,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,120300,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,120200,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,120100,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,120000,16916210,8730,8730,8730,8730,0
|
||
|
|
20231023,115900,16916210,8730,8720,8730,8720,527
|
||
|
|
20231023,115800,12320760,8720,8720,8720,8720,0
|
||
|
|
20231023,115700,12320760,8720,8720,8720,8720,0
|
||
|
|
20231023,115600,12320760,8720,8720,8720,8720,2
|
||
|
|
20231023,115500,12303320,8730,8730,8730,8730,0
|
||
|
|
20231023,115400,12303320,8730,8730,8730,8730,0
|
||
|
|
20231023,115300,12303320,8730,8730,8730,8730,1
|
||
|
|
20231023,115200,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,115100,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,115000,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,114900,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,114800,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,114700,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,114600,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,114500,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,114400,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,114300,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,114200,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,114100,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,114000,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,113900,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,113800,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,113700,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,113600,12294590,8740,8740,8740,8740,0
|
||
|
|
20231023,113500,12294590,8740,8740,8740,8740,1
|
||
|
|
20231023,113400,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,113300,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,113200,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,113100,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,113000,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,112900,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,112800,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,112700,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,112600,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,112500,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,112400,12285850,8720,8720,8720,8720,0
|
||
|
|
20231023,112300,12285850,8720,8730,8730,8720,9
|
||
|
|
20231023,112200,12207360,8740,8740,8740,8740,1
|
||
|
|
20231023,112100,12198620,8730,8730,8730,8730,0
|
||
|
|
20231023,112000,12198620,8730,8730,8730,8730,0
|
||
|
|
20231023,111900,12198620,8730,8730,8730,8730,0
|
||
|
|
20231023,111800,12198620,8730,8730,8730,8730,0
|
||
|
|
20231023,111700,12198620,8730,8730,8730,8730,0
|
||
|
|
20231023,111600,12198620,8730,8730,8730,8730,0
|
||
|
|
20231023,111500,12198620,8730,8730,8730,8730,0
|
||
|
|
20231023,111400,12198620,8730,8730,8730,8730,6
|
||
|
|
20231023,111300,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,111200,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,111100,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,111000,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,110900,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,110800,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,110700,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,110600,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,110500,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,110400,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,110300,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,110200,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,110100,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,110000,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,105900,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,105800,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,105700,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,105600,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,105500,12146240,8740,8740,8740,8740,0
|
||
|
|
20231023,105400,12146240,8740,8720,8740,8720,53
|
||
|
|
20231023,105300,11684030,8720,8720,8720,8720,0
|
||
|
|
20231023,105200,11684030,8720,8720,8720,8720,0
|
||
|
|
20231023,105100,11684030,8720,8720,8720,8720,0
|
||
|
|
20231023,105000,11684030,8720,8730,8730,8720,183
|
||
|
|
20231023,104900,10088100,8740,8740,8740,8740,0
|
||
|
|
20231023,104800,10088100,8740,8740,8740,8740,0
|
||
|
|
20231023,104700,10088100,8740,8740,8740,8740,0
|
||
|
|
20231023,104600,10088100,8740,8740,8740,8740,0
|
||
|
|
20231023,104500,10088100,8740,8740,8740,8740,1
|
||
|
|
20231023,104400,10079360,8730,8730,8730,8730,0
|
||
|
|
20231023,104300,10079360,8730,8730,8730,8730,0
|
||
|
|
20231023,104200,10079360,8730,8730,8730,8730,16
|
||
|
|
20231023,104100,9939680,8740,8740,8740,8740,2
|
||
|
|
20231023,104000,9922200,8740,8740,8740,8740,0
|
||
|
|
20231023,103900,9922200,8740,8740,8740,8740,0
|
||
|
|
20231023,103800,9922200,8740,8740,8740,8740,1
|
||
|
|
20231023,103700,9913460,8730,8730,8730,8730,0
|
||
|
|
20231023,103600,9913460,8730,8730,8730,8730,5
|
||
|
|
20231023,103500,9869810,8740,8740,8740,8740,0
|
||
|
|
20231023,103400,9869810,8740,8740,8740,8740,0
|
||
|
|
20231023,103300,9869810,8740,8740,8740,8740,0
|
||
|
|
20231023,103200,9869810,8740,8740,8740,8740,0
|
||
|
|
20231023,103100,9869810,8740,8740,8740,8740,0
|
||
|
|
20231023,103000,9869810,8740,8740,8740,8740,1
|
||
|
|
20231023,102900,9861070,8730,8730,8730,8730,1
|
||
|
|
20231023,102800,9852340,8730,8730,8730,8730,10
|
||
|
|
20231023,102700,9765040,8740,8740,8740,8740,0
|
||
|
|
20231023,102600,9765040,8740,8740,8740,8740,0
|
||
|
|
20231023,102500,9765040,8740,8740,8740,8740,0
|
||
|
|
20231023,102400,9765040,8740,8720,8740,8720,41
|
||
|
|
20231023,102300,9407500,8720,8720,8720,8720,111
|
||
|
|
20231023,102200,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,102100,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,102000,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,101900,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,101800,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,101700,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,101600,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,101500,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,101400,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,101300,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,101200,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,101100,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,101000,8439580,8740,8740,8740,8740,0
|
||
|
|
20231023,100900,8439580,8740,8740,8740,8740,1
|
||
|
|
20231023,100800,8430840,8730,8720,8730,8720,4
|
||
|
|
20231023,100700,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,100600,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,100500,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,100400,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,100300,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,100200,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,100100,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,100000,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,095900,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,095800,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,095700,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,095600,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,095500,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,095400,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,095300,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,095200,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,095100,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,095000,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,094900,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,094800,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,094700,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,094600,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,094500,8395940,8740,8740,8740,8740,0
|
||
|
|
20231023,094400,8395940,8740,8720,8740,8720,5
|
||
|
|
20231023,094300,8352280,8720,8720,8720,8720,2
|
||
|
|
20231023,094200,8334840,8740,8740,8740,8740,0
|
||
|
|
20231023,094100,8334840,8740,8740,8740,8740,0
|
||
|
|
20231023,094000,8334840,8740,8740,8740,8740,0
|
||
|
|
20231023,093900,8334840,8740,8740,8740,8740,0
|
||
|
|
20231023,093800,8334840,8740,8740,8740,8740,0
|
||
|
|
20231023,093700,8334840,8740,8740,8740,8740,0
|
||
|
|
20231023,093600,8334840,8740,8740,8740,8740,1
|
||
|
|
20231023,093500,8326100,8710,8710,8710,8710,3
|
||
|
|
20231023,093400,8299970,8710,8710,8710,8710,1
|
||
|
|
20231023,093300,8291260,8710,8710,8710,8710,1
|
||
|
|
20231023,093200,8282550,8710,8710,8710,8710,1
|
||
|
|
20231023,093100,8273840,8710,8710,8710,8710,5
|
||
|
|
20231023,093000,8230290,8710,8730,8730,8710,400
|
||
|
|
20231023,092900,4741530,8740,8740,8740,8740,0
|
||
|
|
20231023,092800,4741530,8740,8740,8740,8740,0
|
||
|
|
20231023,092700,4741530,8740,8740,8740,8740,2
|
||
|
|
20231023,092600,4724050,8780,8780,8780,8780,0
|
||
|
|
20231023,092500,4724050,8780,8780,8780,8780,0
|
||
|
|
20231023,092400,4724050,8780,8780,8780,8780,0
|
||
|
|
20231023,092300,4724050,8780,8780,8780,8780,0
|
||
|
|
20231023,092200,4724050,8780,8780,8780,8780,0
|
||
|
|
20231023,092100,4724050,8780,8780,8780,8780,50
|
||
|
|
20231023,092000,4285050,8780,8780,8780,8780,0
|
||
|
|
20231023,091900,4285050,8780,8770,8780,8770,55
|
||
|
|
20231023,091800,3802320,8730,8730,8730,8730,5
|
||
|
|
20231023,091700,3758670,8730,8740,8740,8730,103
|
||
|
|
20231023,091600,2859450,8740,8750,8750,8740,42
|
||
|
|
20231023,091500,2492170,8770,8770,8770,8770,2
|
||
|
|
20231023,091400,2474630,8770,8770,8780,8770,12
|
||
|
|
20231023,091300,2369380,8770,8770,8770,8770,5
|
||
|
|
20231023,091200,2325530,8750,8760,8760,8750,2
|
||
|
|
20231023,091100,2308020,8790,8790,8790,8790,0
|
||
|
|
20231023,091000,2308020,8790,8790,8790,8790,0
|
||
|
|
20231023,090900,2308020,8790,8790,8790,8790,0
|
||
|
|
20231023,090800,2308020,8790,8730,8790,8730,121
|
||
|
|
20231023,090700,1250950,8810,8810,8810,8810,0
|
||
|
|
20231023,090600,1250950,8810,8720,8810,8720,27
|
||
|
|
20231023,090500,1015420,8730,8730,8730,8730,6
|
||
|
|
20231023,090400,963040,8730,8730,8730,8730,18
|
||
|
|
20231023,090300,805900,8740,8740,8740,8740,4
|
||
|
|
20231023,090200,770940,8830,8830,8830,8830,0
|
||
|
|
20231023,090100,770940,8830,8760,8830,8750,11
|
||
|
|
20231023,090000,674520,8760,8760,8760,8760,77
|