659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195600,336422865,3900,3900,3900,3900,1336
|
|
20231023,195500,336422865,3900,3900,3900,3900,0
|
|
20231023,195400,336422865,3900,3900,3900,3900,0
|
|
20231023,195300,336422865,3900,3900,3900,3900,0
|
|
20231023,195200,336422865,3900,3900,3900,3900,0
|
|
20231023,195100,336422865,3900,3900,3900,3900,0
|
|
20231023,195000,336422865,3900,3900,3900,3900,0
|
|
20231023,194900,336422865,3900,3900,3900,3900,0
|
|
20231023,194800,336422865,3900,3900,3900,3900,0
|
|
20231023,194700,336422865,3900,3900,3900,3900,0
|
|
20231023,194600,336422865,3900,3900,3900,3900,0
|
|
20231023,194500,336422865,3900,3900,3900,3900,0
|
|
20231023,194400,336422865,3900,3900,3900,3900,0
|
|
20231023,194300,336422865,3900,3900,3900,3900,0
|
|
20231023,194200,336422865,3900,3900,3900,3900,0
|
|
20231023,194100,336422865,3900,3900,3900,3900,0
|
|
20231023,194000,336422865,3900,3900,3900,3900,0
|
|
20231023,193900,336422865,3900,3900,3900,3900,0
|
|
20231023,193800,336422865,3900,3900,3900,3900,0
|
|
20231023,193700,336422865,3900,3900,3900,3900,0
|
|
20231023,193600,336422865,3900,3900,3900,3900,0
|
|
20231023,193500,336422865,3900,3900,3900,3900,0
|
|
20231023,193400,336422865,3900,3900,3900,3900,0
|
|
20231023,193300,336422865,3900,3900,3900,3900,0
|
|
20231023,193200,336422865,3900,3900,3900,3900,0
|
|
20231023,193100,336422865,3900,3900,3900,3900,0
|
|
20231023,193000,336422865,3900,3900,3900,3900,0
|
|
20231023,192900,336422865,3900,3900,3900,3900,0
|
|
20231023,192800,336422865,3900,3900,3900,3900,0
|
|
20231023,192700,336422865,3900,3900,3900,3900,0
|
|
20231023,192600,336422865,3900,3900,3900,3900,1336
|
|
20231023,192500,336422865,3900,3900,3900,3900,0
|
|
20231023,192400,336422865,3900,3900,3900,3900,0
|
|
20231023,192300,336422865,3900,3900,3900,3900,0
|
|
20231023,192200,336422865,3900,3900,3900,3900,0
|
|
20231023,192100,336422865,3900,3900,3900,3900,0
|
|
20231023,192000,336422865,3900,3900,3900,3900,0
|
|
20231023,191900,336422865,3900,3900,3900,3900,0
|
|
20231023,191800,336422865,3900,3900,3900,3900,0
|
|
20231023,191700,336422865,3900,3900,3900,3900,0
|
|
20231023,191600,336422865,3900,3900,3900,3900,0
|
|
20231023,191500,336422865,3900,3900,3900,3900,0
|
|
20231023,191400,336422865,3900,3900,3900,3900,0
|
|
20231023,191300,336422865,3900,3900,3900,3900,0
|
|
20231023,191200,336422865,3900,3900,3900,3900,0
|
|
20231023,191100,336422865,3900,3900,3900,3900,0
|
|
20231023,191000,336422865,3900,3900,3900,3900,0
|
|
20231023,190900,336422865,3900,3900,3900,3900,0
|
|
20231023,190800,336422865,3900,3900,3900,3900,0
|
|
20231023,190700,336422865,3900,3900,3900,3900,0
|
|
20231023,190600,336422865,3900,3900,3900,3900,0
|
|
20231023,190500,336422865,3900,3900,3900,3900,0
|
|
20231023,190400,336422865,3900,3900,3900,3900,0
|
|
20231023,190300,336422865,3900,3900,3900,3900,0
|
|
20231023,190200,336422865,3900,3900,3900,3900,0
|
|
20231023,190100,336422865,3900,3900,3900,3900,0
|
|
20231023,190000,336422865,3900,3900,3900,3900,0
|
|
20231023,185900,336422865,3900,3900,3900,3900,0
|
|
20231023,185800,336422865,3900,3900,3900,3900,0
|
|
20231023,185700,336422865,3900,3900,3900,3900,0
|
|
20231023,185600,336422865,3900,3900,3900,3900,1336
|
|
20231023,185500,336422865,3900,3900,3900,3900,0
|
|
20231023,185400,336422865,3900,3900,3900,3900,0
|
|
20231023,185300,336422865,3900,3900,3900,3900,0
|
|
20231023,185200,336422865,3900,3900,3900,3900,0
|
|
20231023,185100,336422865,3900,3900,3900,3900,0
|
|
20231023,185000,336422865,3900,3900,3900,3900,0
|
|
20231023,184900,336422865,3900,3900,3900,3900,0
|
|
20231023,184800,336422865,3900,3900,3900,3900,0
|
|
20231023,184700,336422865,3900,3900,3900,3900,0
|
|
20231023,184600,336422865,3900,3900,3900,3900,0
|
|
20231023,184500,336422865,3900,3900,3900,3900,0
|
|
20231023,184400,336422865,3900,3900,3900,3900,0
|
|
20231023,184300,336422865,3900,3900,3900,3900,0
|
|
20231023,184200,336422865,3900,3900,3900,3900,0
|
|
20231023,184100,336422865,3900,3900,3900,3900,0
|
|
20231023,184000,336422865,3900,3900,3900,3900,0
|
|
20231023,183900,336422865,3900,3900,3900,3900,0
|
|
20231023,183800,336422865,3900,3900,3900,3900,0
|
|
20231023,183700,336422865,3900,3900,3900,3900,0
|
|
20231023,183600,336422865,3900,3900,3900,3900,0
|
|
20231023,183500,336422865,3900,3900,3900,3900,0
|
|
20231023,183400,336422865,3900,3900,3900,3900,0
|
|
20231023,183300,336422865,3900,3900,3900,3900,0
|
|
20231023,183200,336422865,3900,3900,3900,3900,0
|
|
20231023,183100,336422865,3900,3900,3900,3900,0
|
|
20231023,183000,336422865,3900,3900,3900,3900,0
|
|
20231023,182900,336422865,3900,3900,3900,3900,0
|
|
20231023,182800,336422865,3900,3900,3900,3900,0
|
|
20231023,182700,336422865,3900,3900,3900,3900,0
|
|
20231023,182600,336422865,3900,3900,3900,3900,1336
|
|
20231023,182500,336422865,3900,3900,3900,3900,0
|
|
20231023,182400,336422865,3900,3900,3900,3900,0
|
|
20231023,182300,336422865,3900,3900,3900,3900,0
|
|
20231023,182200,336422865,3900,3900,3900,3900,0
|
|
20231023,182100,336422865,3900,3900,3900,3900,0
|
|
20231023,182000,336422865,3900,3900,3900,3900,0
|
|
20231023,181900,336422865,3900,3900,3900,3900,0
|
|
20231023,181800,336422865,3900,3900,3900,3900,0
|
|
20231023,181700,336422865,3900,3900,3900,3900,0
|
|
20231023,181600,336422865,3900,3900,3900,3900,0
|
|
20231023,181500,336422865,3900,3900,3900,3900,0
|
|
20231023,181400,336422865,3900,3900,3900,3900,0
|
|
20231023,181300,336422865,3900,3900,3900,3900,0
|
|
20231023,181200,336422865,3900,3900,3900,3900,0
|
|
20231023,181100,336422865,3900,3900,3900,3900,0
|
|
20231023,181000,336422865,3900,3900,3900,3900,0
|
|
20231023,180900,336422865,3900,3900,3900,3900,0
|
|
20231023,180800,336422865,3900,3900,3900,3900,0
|
|
20231023,180700,336422865,3900,3900,3900,3900,0
|
|
20231023,180600,336422865,3900,3900,3900,3900,0
|
|
20231023,180500,336422865,3900,3900,3900,3900,0
|
|
20231023,180400,336422865,3900,3900,3900,3900,0
|
|
20231023,180300,336422865,3900,3900,3900,3900,0
|
|
20231023,180200,336422865,3900,3900,3900,3900,0
|
|
20231023,180100,336422865,3900,3900,3900,3900,0
|
|
20231023,180000,336422865,3900,3900,3900,3900,0
|
|
20231023,175900,336422865,3900,3900,3900,3900,0
|
|
20231023,175800,336422865,3900,3900,3900,3900,0
|
|
20231023,175700,336422865,3900,3900,3900,3900,0
|
|
20231023,175600,336422865,3900,3900,3900,3900,1336
|
|
20231023,175500,336422865,3900,3900,3900,3900,0
|
|
20231023,175400,336422865,3900,3900,3900,3900,0
|
|
20231023,175300,336422865,3900,3900,3900,3900,0
|
|
20231023,175200,336422865,3900,3900,3900,3900,0
|
|
20231023,175100,336422865,3900,3900,3900,3900,0
|
|
20231023,175000,336422865,3900,3900,3900,3900,0
|
|
20231023,174900,336422865,3900,3900,3900,3900,0
|
|
20231023,174800,336422865,3900,3900,3900,3900,0
|
|
20231023,174700,336422865,3900,3900,3900,3900,0
|
|
20231023,174600,336422865,3900,3900,3900,3900,0
|
|
20231023,174500,336422865,3900,3900,3900,3900,0
|
|
20231023,174400,336422865,3900,3900,3900,3900,0
|
|
20231023,174300,336422865,3900,3900,3900,3900,0
|
|
20231023,174200,336422865,3900,3900,3900,3900,0
|
|
20231023,174100,336422865,3900,3900,3900,3900,0
|
|
20231023,174000,336422865,3900,3900,3900,3900,0
|
|
20231023,173900,336422865,3900,3900,3900,3900,0
|
|
20231023,173800,336422865,3900,3900,3900,3900,0
|
|
20231023,173700,336422865,3900,3900,3900,3900,0
|
|
20231023,173600,336422865,3900,3900,3900,3900,0
|
|
20231023,173500,336422865,3900,3900,3900,3900,0
|
|
20231023,173400,336422865,3900,3900,3900,3900,0
|
|
20231023,173300,336422865,3900,3900,3900,3900,0
|
|
20231023,173200,336422865,3900,3900,3900,3900,0
|
|
20231023,173100,336422865,3900,3900,3900,3900,0
|
|
20231023,173000,336422865,3900,3900,3900,3900,0
|
|
20231023,172900,336422865,3900,3900,3900,3900,0
|
|
20231023,172800,336422865,3900,3900,3900,3900,0
|
|
20231023,172700,336422865,3900,3900,3900,3900,0
|
|
20231023,172600,336422865,3900,3900,3900,3900,1336
|
|
20231023,172500,336422865,3900,3900,3900,3900,0
|
|
20231023,172400,336422865,3900,3900,3900,3900,0
|
|
20231023,172300,336422865,3900,3900,3900,3900,0
|
|
20231023,172200,336422865,3900,3900,3900,3900,0
|
|
20231023,172100,336422865,3900,3900,3900,3900,0
|
|
20231023,172000,336422865,3900,3900,3900,3900,0
|
|
20231023,171900,336422865,3900,3900,3900,3900,0
|
|
20231023,171800,336422865,3900,3900,3900,3900,0
|
|
20231023,171700,336422865,3900,3900,3900,3900,0
|
|
20231023,171600,336422865,3900,3900,3900,3900,0
|
|
20231023,171500,336422865,3900,3900,3900,3900,0
|
|
20231023,171400,336422865,3900,3900,3900,3900,0
|
|
20231023,171300,336422865,3900,3900,3900,3900,0
|
|
20231023,171200,336422865,3900,3900,3900,3900,0
|
|
20231023,171100,336422865,3900,3900,3900,3900,0
|
|
20231023,171000,336422865,3900,3900,3900,3900,0
|
|
20231023,170900,336422865,3900,3900,3900,3900,0
|
|
20231023,170800,336422865,3900,3900,3900,3900,0
|
|
20231023,170700,336422865,3900,3900,3900,3900,0
|
|
20231023,170600,336422865,3900,3900,3900,3900,0
|
|
20231023,170500,336422865,3900,3900,3900,3900,0
|
|
20231023,170400,336422865,3900,3900,3900,3900,0
|
|
20231023,170300,336422865,3900,3900,3900,3900,0
|
|
20231023,170200,336422865,3900,3900,3900,3900,0
|
|
20231023,170100,336422865,3900,3900,3900,3900,0
|
|
20231023,170000,336422865,3900,3900,3900,3900,0
|
|
20231023,165900,336422865,3900,3900,3900,3900,0
|
|
20231023,165800,336422865,3900,3900,3900,3900,0
|
|
20231023,165700,336422865,3900,3900,3900,3900,0
|
|
20231023,165600,336422865,3900,3900,3900,3900,1336
|
|
20231023,165500,336422865,3900,3900,3900,3900,0
|
|
20231023,165400,336422865,3900,3900,3900,3900,0
|
|
20231023,165300,336422865,3900,3900,3900,3900,0
|
|
20231023,165200,336422865,3900,3900,3900,3900,0
|
|
20231023,165100,336422865,3900,3900,3900,3900,0
|
|
20231023,165000,336422865,3900,3900,3900,3900,0
|
|
20231023,164900,336422865,3900,3900,3900,3900,0
|
|
20231023,164800,336422865,3900,3900,3900,3900,0
|
|
20231023,164700,336422865,3900,3900,3900,3900,0
|
|
20231023,164600,336422865,3900,3900,3900,3900,0
|
|
20231023,164500,336422865,3900,3900,3900,3900,0
|
|
20231023,164400,336422865,3900,3900,3900,3900,0
|
|
20231023,164300,336422865,3900,3900,3900,3900,0
|
|
20231023,164200,336422865,3900,3900,3900,3900,0
|
|
20231023,164100,336422865,3900,3900,3900,3900,0
|
|
20231023,164000,336422865,3900,3900,3900,3900,0
|
|
20231023,163900,336422865,3900,3900,3900,3900,0
|
|
20231023,163800,336422865,3900,3900,3900,3900,0
|
|
20231023,163700,336422865,3900,3900,3900,3900,0
|
|
20231023,163600,336422865,3900,3900,3900,3900,0
|
|
20231023,163500,336422865,3900,3900,3900,3900,0
|
|
20231023,163400,336422865,3900,3900,3900,3900,0
|
|
20231023,163300,336422865,3900,3900,3900,3900,0
|
|
20231023,163200,336422865,3900,3900,3900,3900,0
|
|
20231023,163100,336422865,3900,3900,3900,3900,0
|
|
20231023,163000,336422865,3900,3900,3900,3900,0
|
|
20231023,162900,336422865,3900,3900,3900,3900,0
|
|
20231023,162800,336422865,3900,3900,3900,3900,0
|
|
20231023,162700,336422865,3900,3900,3900,3900,0
|
|
20231023,162600,336422865,3900,3900,3900,3900,1336
|
|
20231023,162500,336422865,3900,3900,3900,3900,0
|
|
20231023,162400,336422865,3900,3900,3900,3900,0
|
|
20231023,162300,336422865,3900,3900,3900,3900,0
|
|
20231023,162200,336422865,3900,3900,3900,3900,0
|
|
20231023,162100,336422865,3900,3900,3900,3900,0
|
|
20231023,162000,336422865,3900,3900,3900,3900,0
|
|
20231023,161900,336422865,3900,3900,3900,3900,0
|
|
20231023,161800,336422865,3900,3900,3900,3900,0
|
|
20231023,161700,336422865,3900,3900,3900,3900,0
|
|
20231023,161600,336422865,3900,3900,3900,3900,0
|
|
20231023,161500,336422865,3900,3900,3900,3900,0
|
|
20231023,161400,336422865,3900,3900,3900,3900,0
|
|
20231023,161300,336422865,3900,3900,3900,3900,0
|
|
20231023,161200,336422865,3900,3900,3900,3900,0
|
|
20231023,161100,336422865,3900,3900,3900,3900,0
|
|
20231023,161000,336422865,3900,3900,3900,3900,0
|
|
20231023,160900,336422865,3900,3900,3900,3900,0
|
|
20231023,160800,336422865,3900,3900,3900,3900,0
|
|
20231023,160700,336422865,3900,3900,3900,3900,0
|
|
20231023,160600,336422865,3900,3900,3900,3900,0
|
|
20231023,160500,336422865,3900,3900,3900,3900,0
|
|
20231023,160400,336422865,3900,3900,3900,3900,0
|
|
20231023,160300,336422865,3900,3900,3900,3900,0
|
|
20231023,160200,336422865,3900,3900,3900,3900,0
|
|
20231023,160100,336422865,3900,3900,3900,3900,0
|
|
20231023,160000,336422865,3900,3900,3900,3900,0
|
|
20231023,155900,336422865,3900,3900,3900,3900,0
|
|
20231023,155800,336422865,3900,3900,3900,3900,0
|
|
20231023,155700,336422865,3900,3900,3900,3900,0
|
|
20231023,155600,336422865,3900,3900,3900,3900,1336
|
|
20231023,155500,336422865,3900,3900,3900,3900,0
|
|
20231023,155400,336422865,3900,3900,3900,3900,0
|
|
20231023,155300,336422865,3900,3900,3900,3900,0
|
|
20231023,155200,336422865,3900,3900,3900,3900,0
|
|
20231023,155100,336422865,3900,3900,3900,3900,0
|
|
20231023,155000,336422865,3900,3900,3900,3900,0
|
|
20231023,154900,336422865,3900,3900,3900,3900,0
|
|
20231023,154800,336422865,3900,3900,3900,3900,0
|
|
20231023,154700,336422865,3900,3900,3900,3900,0
|
|
20231023,154600,336422865,3900,3900,3900,3900,0
|
|
20231023,154500,336422865,3900,3900,3900,3900,0
|
|
20231023,154400,336422865,3900,3900,3900,3900,0
|
|
20231023,154300,336422865,3900,3900,3900,3900,0
|
|
20231023,154200,336422865,3900,3900,3900,3900,0
|
|
20231023,154100,336422865,3900,3900,3900,3900,0
|
|
20231023,154000,336422865,3900,3900,3900,3900,0
|
|
20231023,153900,336422865,3900,3900,3900,3900,0
|
|
20231023,153800,336422865,3900,3900,3900,3900,0
|
|
20231023,153700,336422865,3900,3900,3900,3900,0
|
|
20231023,153600,336422865,3900,3900,3900,3900,0
|
|
20231023,153500,336422865,3900,3900,3900,3900,0
|
|
20231023,153400,336422865,3900,3900,3900,3900,0
|
|
20231023,153300,336422865,3900,3900,3900,3900,0
|
|
20231023,153200,336422865,3900,3900,3900,3900,0
|
|
20231023,153100,336422865,3900,3900,3900,3900,0
|
|
20231023,153000,336422865,3900,3900,3900,3900,1336
|
|
20231023,152900,331212465,3900,3900,3900,3900,0
|
|
20231023,152800,331212465,3900,3900,3900,3900,0
|
|
20231023,152700,331212465,3900,3900,3900,3900,0
|
|
20231023,152600,331212465,3900,3900,3900,3900,0
|
|
20231023,152500,331212465,3900,3900,3900,3900,0
|
|
20231023,152400,331212465,3900,3900,3900,3900,0
|
|
20231023,152300,331212465,3900,3900,3900,3900,0
|
|
20231023,152200,331212465,3900,3900,3900,3900,0
|
|
20231023,152100,331212465,3900,3900,3900,3900,0
|
|
20231023,152000,331212465,3900,3900,3900,3900,0
|
|
20231023,151900,331212465,3900,3910,3920,3900,1190
|
|
20231023,151800,326559900,3900,3905,3905,3900,5020
|
|
20231023,151700,306979380,3920,3915,3920,3915,255
|
|
20231023,151600,305980280,3910,3910,3910,3905,443
|
|
20231023,151500,304249515,3910,3910,3910,3910,105
|
|
20231023,151400,303838965,3905,3910,3910,3905,2775
|
|
20231023,151300,292998025,3920,3915,3920,3910,101
|
|
20231023,151200,292603005,3925,3925,3925,3925,0
|
|
20231023,151100,292603005,3925,3925,3925,3925,1
|
|
20231023,151000,292599080,3915,3920,3920,3915,287
|
|
20231023,150900,291474190,3915,3915,3915,3915,0
|
|
20231023,150800,291474190,3915,3920,3920,3915,252
|
|
20231023,150700,290487475,3915,3915,3915,3915,0
|
|
20231023,150600,290487475,3915,3935,3935,3915,1774
|
|
20231023,150500,283540345,3920,3925,3925,3920,2
|
|
20231023,150400,283532500,3920,3925,3935,3920,528
|
|
20231023,150300,281456520,3920,3925,3925,3920,420
|
|
20231023,150200,279808355,3940,3940,3940,3940,0
|
|
20231023,150100,279808355,3940,3940,3940,3940,1
|
|
20231023,150000,279804415,3940,3940,3940,3940,0
|
|
20231023,145900,279804415,3940,3940,3940,3940,0
|
|
20231023,145800,279804415,3940,3940,3940,3940,0
|
|
20231023,145700,279804415,3940,3940,3940,3940,1
|
|
20231023,145600,279800475,3940,3940,3940,3940,0
|
|
20231023,145500,279800475,3940,3940,3940,3940,0
|
|
20231023,145400,279800475,3940,3940,3940,3940,0
|
|
20231023,145300,279800475,3940,3940,3940,3940,48
|
|
20231023,145200,279611355,3940,3940,3940,3940,0
|
|
20231023,145100,279611355,3940,3925,3940,3925,396
|
|
20231023,145000,278056980,3920,3920,3920,3920,6
|
|
20231023,144900,278033460,3925,3925,3925,3925,0
|
|
20231023,144800,278033460,3925,3925,3925,3925,150
|
|
20231023,144700,277444710,3925,3925,3925,3925,21
|
|
20231023,144600,277362285,3925,3925,3925,3925,2
|
|
20231023,144500,277354435,3920,3920,3920,3920,12
|
|
20231023,144400,277307395,3925,3925,3925,3925,0
|
|
20231023,144300,277307395,3925,3925,3925,3925,0
|
|
20231023,144200,277307395,3925,3925,3925,3925,10
|
|
20231023,144100,277268145,3920,3920,3920,3920,0
|
|
20231023,144000,277268145,3920,3925,3925,3920,525
|
|
20231023,143900,275210140,3920,3920,3920,3920,0
|
|
20231023,143800,275210140,3920,3920,3920,3920,0
|
|
20231023,143700,275210140,3920,3940,3940,3920,3
|
|
20231023,143600,275198360,3920,3920,3920,3920,0
|
|
20231023,143500,275198360,3920,3920,3920,3920,0
|
|
20231023,143400,275198360,3920,3920,3920,3920,0
|
|
20231023,143300,275198360,3920,3940,3940,3920,2
|
|
20231023,143200,275190500,3925,3925,3925,3925,208
|
|
20231023,143100,274374100,3930,3940,3940,3930,12848
|
|
20231023,143000,223824770,3950,3940,3950,3940,106
|
|
20231023,142900,223406130,3950,3950,3950,3950,5
|
|
20231023,142800,223386380,3950,3950,3950,3950,25
|
|
20231023,142700,223287630,3950,3950,3950,3950,0
|
|
20231023,142600,223287630,3950,3950,3950,3950,1
|
|
20231023,142500,223283680,3935,3935,3935,3935,579
|
|
20231023,142400,221005315,3940,3940,3940,3940,0
|
|
20231023,142300,221005315,3940,3940,3940,3940,944
|
|
20231023,142200,217285955,3940,3940,3940,3940,0
|
|
20231023,142100,217285955,3940,3940,3940,3940,100
|
|
20231023,142000,216891955,3940,3940,3940,3940,11
|
|
20231023,141900,216848615,3950,3950,3950,3950,0
|
|
20231023,141800,216848615,3950,3950,3950,3950,584
|
|
20231023,141700,214541815,3950,3950,3950,3950,0
|
|
20231023,141600,214541815,3950,3950,3950,3950,0
|
|
20231023,141500,214541815,3950,3940,3950,3940,8
|
|
20231023,141400,214510285,3950,3955,3955,3950,253
|
|
20231023,141300,213510930,3950,3950,3950,3950,0
|
|
20231023,141200,213510930,3950,3950,3955,3950,2260
|
|
20231023,141100,204583915,3970,3970,3970,3970,0
|
|
20231023,141000,204583915,3970,3950,3970,3950,19
|
|
20231023,140900,204508785,3970,3970,3970,3970,0
|
|
20231023,140800,204508785,3970,3970,3970,3970,0
|
|
20231023,140700,204508785,3970,3970,3970,3970,0
|
|
20231023,140600,204508785,3970,3970,3970,3970,0
|
|
20231023,140500,204508785,3970,3950,3970,3950,19
|
|
20231023,140400,204433615,3970,3970,3970,3970,301
|
|
20231023,140300,203238645,3950,3950,3950,3950,41
|
|
20231023,140200,203076695,3950,3950,3950,3950,0
|
|
20231023,140100,203076695,3950,3950,3950,3950,3
|
|
20231023,140000,203064845,3950,3945,3950,3945,51
|
|
20231023,135900,202863450,3945,3945,3945,3945,333
|
|
20231023,135800,201549765,3945,3945,3945,3940,592
|
|
20231023,135700,199215075,3940,3940,3940,3940,2032
|
|
20231023,135600,191208995,3945,3945,3945,3945,79
|
|
20231023,135500,190897340,3945,3945,3945,3945,93
|
|
20231023,135400,190530455,3940,3940,3940,3940,0
|
|
20231023,135300,190530455,3940,3940,3940,3940,0
|
|
20231023,135200,190530455,3940,3940,3940,3940,370
|
|
20231023,135100,189072655,3940,3940,3940,3940,353
|
|
20231023,135000,187681835,3940,3940,3940,3940,6
|
|
20231023,134900,187658195,3940,3945,3945,3940,4203
|
|
20231023,134800,171083750,3945,3945,3945,3945,351
|
|
20231023,134700,169699055,3950,3950,3950,3950,0
|
|
20231023,134600,169699055,3950,3950,3950,3950,0
|
|
20231023,134500,169699055,3950,3950,3950,3950,1
|
|
20231023,134400,169695105,3945,3945,3945,3945,0
|
|
20231023,134300,169695105,3945,3945,3945,3945,0
|
|
20231023,134200,169695105,3945,3945,3945,3945,1
|
|
20231023,134100,169691160,3950,3950,3950,3950,0
|
|
20231023,134000,169691160,3950,3945,3950,3945,12
|
|
20231023,133900,169643815,3950,3955,3955,3950,304
|
|
20231023,133800,168443010,3950,3945,3950,3945,32
|
|
20231023,133700,168316625,3945,3945,3945,3945,0
|
|
20231023,133600,168316625,3945,3945,3945,3945,10
|
|
20231023,133500,168277175,3945,3945,3945,3945,56
|
|
20231023,133400,168056255,3950,3955,3955,3950,1394
|
|
20231023,133300,162543135,3960,3960,3960,3960,0
|
|
20231023,133200,162543135,3960,3960,3960,3960,0
|
|
20231023,133100,162543135,3960,3960,3960,3960,47
|
|
20231023,133000,162357015,3960,3960,3960,3960,6
|
|
20231023,132900,162333255,3965,3965,3965,3965,0
|
|
20231023,132800,162333255,3965,3965,3965,3965,0
|
|
20231023,132700,162333255,3965,3965,3965,3965,0
|
|
20231023,132600,162333255,3965,3965,3965,3965,0
|
|
20231023,132500,162333255,3965,3965,3965,3965,1
|
|
20231023,132400,162329290,3960,3960,3960,3960,101
|
|
20231023,132300,161929330,3960,3960,3960,3960,8
|
|
20231023,132200,161897650,3960,3960,3960,3960,0
|
|
20231023,132100,161897650,3960,3960,3960,3960,0
|
|
20231023,132000,161897650,3960,3960,3960,3960,11
|
|
20231023,131900,161854090,3965,3960,3965,3960,6
|
|
20231023,131800,161830315,3960,3960,3960,3960,1
|
|
20231023,131700,161826355,3960,3960,3960,3960,0
|
|
20231023,131600,161826355,3960,3960,3960,3960,0
|
|
20231023,131500,161826355,3960,3960,3960,3960,0
|
|
20231023,131400,161826355,3960,3960,3960,3960,2
|
|
20231023,131300,161818435,3950,3950,3950,3950,0
|
|
20231023,131200,161818435,3950,3950,3950,3950,28
|
|
20231023,131100,161707835,3950,3950,3950,3950,107
|
|
20231023,131000,161285185,3950,3950,3950,3950,6
|
|
20231023,130900,161261485,3950,3950,3950,3950,0
|
|
20231023,130800,161261485,3950,3950,3950,3950,0
|
|
20231023,130700,161261485,3950,3950,3950,3950,0
|
|
20231023,130600,161261485,3950,3950,3950,3950,0
|
|
20231023,130500,161261485,3950,3950,3950,3950,0
|
|
20231023,130400,161261485,3950,3950,3950,3950,0
|
|
20231023,130300,161261485,3950,3950,3950,3950,0
|
|
20231023,130200,161261485,3950,3950,3950,3950,462
|
|
20231023,130100,159436585,3950,3950,3950,3950,26
|
|
20231023,130000,159333885,3950,3950,3950,3950,11
|
|
20231023,125900,159290435,3955,3955,3955,3955,0
|
|
20231023,125800,159290435,3955,3950,3955,3950,81
|
|
20231023,125700,158970200,3950,3950,3950,3950,0
|
|
20231023,125600,158970200,3950,3950,3950,3950,0
|
|
20231023,125500,158970200,3950,3945,3950,3945,48
|
|
20231023,125400,158780640,3950,3950,3950,3950,0
|
|
20231023,125300,158780640,3950,3950,3950,3950,0
|
|
20231023,125200,158780640,3950,3950,3950,3950,464
|
|
20231023,125100,156947840,3950,3950,3950,3950,3
|
|
20231023,125000,156935990,3950,3950,3950,3950,55
|
|
20231023,124900,156718740,3950,3950,3950,3950,47
|
|
20231023,124800,156533090,3950,3960,3960,3950,1308
|
|
20231023,124700,151357000,3960,3960,3960,3960,0
|
|
20231023,124600,151357000,3960,3960,3960,3960,0
|
|
20231023,124500,151357000,3960,3960,3960,3960,13
|
|
20231023,124400,151305520,3960,3960,3960,3960,0
|
|
20231023,124300,151305520,3960,3965,3965,3960,335
|
|
20231023,124200,149977365,3970,3970,3970,3970,3
|
|
20231023,124100,149965455,3975,3975,3975,3975,352
|
|
20231023,124000,148566255,3975,3965,3975,3965,315
|
|
20231023,123900,147314250,3975,3975,3975,3970,250
|
|
20231023,123800,146321735,3970,3970,3970,3970,1
|
|
20231023,123700,146317765,3975,3975,3975,3975,0
|
|
20231023,123600,146317765,3975,3975,3975,3975,6
|
|
20231023,123500,146293915,3970,3975,3975,3970,784
|
|
20231023,123400,143177665,3975,3975,3975,3975,0
|
|
20231023,123300,143177665,3975,3975,3975,3975,1
|
|
20231023,123200,143173690,3980,3975,3980,3975,3
|
|
20231023,123100,143161760,3970,3970,3970,3970,0
|
|
20231023,123000,143161760,3970,3970,3970,3970,6
|
|
20231023,122900,143137940,3970,3970,3970,3970,30
|
|
20231023,122800,143018840,3970,3970,3970,3970,0
|
|
20231023,122700,143018840,3970,3970,3970,3970,975
|
|
20231023,122600,139148090,3980,3980,3980,3980,22
|
|
20231023,122500,139060530,3980,3980,3980,3980,0
|
|
20231023,122400,139060530,3980,3980,3980,3980,3
|
|
20231023,122300,139048590,3970,3970,3970,3970,0
|
|
20231023,122200,139048590,3970,3970,3970,3970,0
|
|
20231023,122100,139048590,3970,3975,3975,3970,250
|
|
20231023,122000,138055505,3975,3975,3975,3975,12
|
|
20231023,121900,138007805,3975,3975,3975,3975,0
|
|
20231023,121800,138007805,3975,3975,3975,3975,0
|
|
20231023,121700,138007805,3975,3975,3975,3975,0
|
|
20231023,121600,138007805,3975,3975,3975,3975,400
|
|
20231023,121500,136417805,3975,3975,3975,3975,0
|
|
20231023,121400,136417805,3975,3975,3975,3975,0
|
|
20231023,121300,136417805,3975,3975,3975,3975,5
|
|
20231023,121200,136397930,3975,3975,3975,3975,0
|
|
20231023,121100,136397930,3975,3975,3975,3975,0
|
|
20231023,121000,136397930,3975,3975,3975,3975,6
|
|
20231023,120900,136374080,3990,3990,3990,3990,0
|
|
20231023,120800,136374080,3990,3990,3990,3990,0
|
|
20231023,120700,136374080,3990,3990,3990,3990,0
|
|
20231023,120600,136374080,3990,3990,3990,3990,0
|
|
20231023,120500,136374080,3990,3990,3990,3990,0
|
|
20231023,120400,136374080,3990,3975,3990,3975,6
|
|
20231023,120300,136350215,3975,3985,3985,3975,3236
|
|
20231023,120200,123465910,3985,3985,3985,3985,0
|
|
20231023,120100,123465910,3985,3985,3985,3985,3
|
|
20231023,120000,123453955,3985,3985,3985,3985,12
|
|
20231023,115900,123406135,3990,3990,3990,3990,0
|
|
20231023,115800,123406135,3990,3990,3990,3990,208
|
|
20231023,115700,122576215,4000,4000,4000,4000,0
|
|
20231023,115600,122576215,4000,4000,4000,4000,25
|
|
20231023,115500,122476215,4000,4000,4000,4000,0
|
|
20231023,115400,122476215,4000,4000,4000,4000,0
|
|
20231023,115300,122476215,4000,3990,4000,3990,115
|
|
20231023,115200,122016420,3990,3990,3990,3990,0
|
|
20231023,115100,122016420,3990,3990,3990,3990,0
|
|
20231023,115000,122016420,3990,3980,3990,3980,38
|
|
20231023,114900,121864860,3990,3990,3990,3990,15
|
|
20231023,114800,121805010,3980,3980,3980,3980,0
|
|
20231023,114700,121805010,3980,3980,3980,3980,25
|
|
20231023,114600,121705510,3980,3980,3980,3980,7
|
|
20231023,114500,121677650,3980,3980,3980,3980,0
|
|
20231023,114400,121677650,3980,3980,3980,3980,41
|
|
20231023,114300,121514470,3980,3980,3980,3980,41
|
|
20231023,114200,121351290,3980,3985,3985,3975,1080
|
|
20231023,114100,117051845,3985,3985,3985,3985,13
|
|
20231023,114000,117000040,3985,3985,3985,3985,24
|
|
20231023,113900,116904400,3985,3995,3995,3985,334
|
|
20231023,113800,115570625,4000,4000,4000,4000,0
|
|
20231023,113700,115570625,4000,4000,4000,4000,0
|
|
20231023,113600,115570625,4000,4000,4000,4000,0
|
|
20231023,113500,115570625,4000,3995,4000,3995,18
|
|
20231023,113400,115498665,3995,3995,3995,3995,0
|
|
20231023,113300,115498665,3995,3995,3995,3995,1
|
|
20231023,113200,115494670,3990,3990,3990,3990,0
|
|
20231023,113100,115494670,3990,3990,3990,3990,0
|
|
20231023,113000,115494670,3990,3990,3990,3990,112
|
|
20231023,112900,115047790,4000,4000,4000,4000,25
|
|
20231023,112800,114947790,3995,3995,3995,3995,0
|
|
20231023,112700,114947790,3995,3995,3995,3995,0
|
|
20231023,112600,114947790,3995,3995,3995,3995,0
|
|
20231023,112500,114947790,3995,4000,4000,3995,857
|
|
20231023,112400,111521795,4005,4005,4005,4005,0
|
|
20231023,112300,111521795,4005,4005,4005,4005,0
|
|
20231023,112200,111521795,4005,4000,4005,4000,34
|
|
20231023,112100,111385675,4000,4005,4005,4000,33
|
|
20231023,112000,111253555,4000,4000,4000,4000,235
|
|
20231023,111900,110313555,4005,4005,4005,4005,3
|
|
20231023,111800,110301540,4005,4005,4005,4005,0
|
|
20231023,111700,110301540,4005,4005,4005,4005,3
|
|
20231023,111600,110289525,4005,4005,4005,4005,7
|
|
20231023,111500,110261490,4005,4005,4005,4005,200
|
|
20231023,111400,109460490,4005,4005,4005,4005,0
|
|
20231023,111300,109460490,4005,4010,4010,4005,350
|
|
20231023,111200,108058070,4010,4010,4010,4010,19
|
|
20231023,111100,107981880,4010,4010,4010,4010,6
|
|
20231023,111000,107957820,4020,4010,4020,4005,124
|
|
20231023,110900,107460535,4010,4020,4020,4010,42
|
|
20231023,110800,107291815,4025,4025,4025,4025,50
|
|
20231023,110700,107090565,4025,4025,4025,4025,0
|
|
20231023,110600,107090565,4025,4025,4025,4025,0
|
|
20231023,110500,107090565,4025,4025,4025,4025,1
|
|
20231023,110400,107086540,4000,4000,4000,4000,0
|
|
20231023,110300,107086540,4000,4020,4020,4000,344
|
|
20231023,110200,105706540,4000,4000,4000,4000,0
|
|
20231023,110100,105706540,4000,4000,4000,4000,0
|
|
20231023,110000,105706540,4000,4000,4000,4000,12
|
|
20231023,105900,105658540,4005,4005,4005,4005,1000
|
|
20231023,105800,101653540,4000,4000,4000,4000,0
|
|
20231023,105700,101653540,4000,4005,4005,4000,1000
|
|
20231023,105600,97652515,4010,4010,4010,4010,0
|
|
20231023,105500,97652515,4010,4010,4010,4010,5
|
|
20231023,105400,97632465,4010,4010,4010,4010,1
|
|
20231023,105300,97628455,4010,4010,4010,4010,14
|
|
20231023,105200,97572315,4020,4020,4020,4020,0
|
|
20231023,105100,97572315,4020,4020,4020,4020,434
|
|
20231023,105000,95827635,4020,4020,4020,4020,7
|
|
20231023,104900,95799495,4020,4020,4020,4020,60
|
|
20231023,104800,95558295,4020,4020,4020,4020,0
|
|
20231023,104700,95558295,4020,4020,4020,4020,0
|
|
20231023,104600,95558295,4020,4020,4020,4020,0
|
|
20231023,104500,95558295,4020,4015,4020,4015,152
|
|
20231023,104400,94947425,4010,4010,4010,4010,1
|
|
20231023,104300,94943415,4015,4015,4015,4015,300
|
|
20231023,104200,93738915,4015,4010,4015,4010,300
|
|
20231023,104100,92535310,4000,4000,4000,4000,0
|
|
20231023,104000,92535310,4000,4000,4000,4000,12
|
|
20231023,103900,92487310,4000,4000,4000,4000,0
|
|
20231023,103800,92487310,4000,4000,4000,4000,0
|
|
20231023,103700,92487310,4000,4000,4000,3995,559
|
|
20231023,103600,90253275,3985,3985,3985,3985,0
|
|
20231023,103500,90253275,3985,3985,3985,3985,50
|
|
20231023,103400,90054025,3995,3995,3995,3995,39
|
|
20231023,103300,89898220,3985,3985,3985,3985,1
|
|
20231023,103200,89894235,3985,3985,3985,3985,0
|
|
20231023,103100,89894235,3985,3985,3985,3985,0
|
|
20231023,103000,89894235,3985,3985,3985,3985,7
|
|
20231023,102900,89866340,3985,3985,3985,3985,0
|
|
20231023,102800,89866340,3985,3985,3985,3985,110
|
|
20231023,102700,89427990,3985,3985,3985,3985,0
|
|
20231023,102600,89427990,3985,3985,3985,3985,0
|
|
20231023,102500,89427990,3985,3985,3985,3985,30
|
|
20231023,102400,89308440,3985,3990,3990,3985,3
|
|
20231023,102300,89296480,3985,3985,3985,3985,20
|
|
20231023,102200,89216780,3985,3985,3985,3985,0
|
|
20231023,102100,89216780,3985,3985,3985,3985,500
|
|
20231023,102000,87224280,3985,3985,3985,3985,12
|
|
20231023,101900,87176460,3985,3985,3985,3985,230
|
|
20231023,101800,86259910,3985,3985,3985,3985,0
|
|
20231023,101700,86259910,3985,3985,3985,3985,36
|
|
20231023,101600,86116450,3985,3985,3985,3985,0
|
|
20231023,101500,86116450,3985,3990,3990,3985,8
|
|
20231023,101400,86084565,3995,3995,3995,3995,1
|
|
20231023,101300,86080570,3995,3995,3995,3995,0
|
|
20231023,101200,86080570,3995,3995,3995,3995,0
|
|
20231023,101100,86080570,3995,3995,3995,3995,2
|
|
20231023,101000,86072580,3985,3985,3985,3985,7
|
|
20231023,100900,86044685,3995,3995,3995,3995,100
|
|
20231023,100800,85645185,3985,3980,3985,3975,325
|
|
20231023,100700,84350740,3985,3985,3985,3985,3
|
|
20231023,100600,84338785,3985,3985,3985,3985,0
|
|
20231023,100500,84338785,3985,3985,3985,3985,102
|
|
20231023,100400,83932315,3990,3990,3990,3990,0
|
|
20231023,100300,83932315,3990,3995,3995,3990,432
|
|
20231023,100200,82207075,4000,4000,4000,4000,100
|
|
20231023,100100,81807075,4000,4000,4000,4000,0
|
|
20231023,100000,81807075,4000,4000,4000,4000,12
|
|
20231023,095900,81759075,4000,4005,4005,4000,998
|
|
20231023,095800,77767060,4000,4000,4000,4000,0
|
|
20231023,095700,77767060,4000,4000,4000,4000,0
|
|
20231023,095600,77767060,4000,4000,4000,4000,0
|
|
20231023,095500,77767060,4000,4025,4025,4000,120
|
|
20231023,095400,77284560,4025,4015,4030,4010,5754
|
|
20231023,095300,54127780,4010,4005,4010,4005,58
|
|
20231023,095200,53895435,4005,4005,4005,4005,24
|
|
20231023,095100,53799315,4000,4000,4000,4000,2
|
|
20231023,095000,53791315,3975,4000,4000,3975,7
|
|
20231023,094900,53763405,4000,3995,4000,3995,117
|
|
20231023,094800,53295565,3970,3970,3970,3970,0
|
|
20231023,094700,53295565,3970,3970,3970,3970,0
|
|
20231023,094600,53295565,3970,3970,3970,3970,0
|
|
20231023,094500,53295565,3970,3970,3970,3970,0
|
|
20231023,094400,53295565,3970,3970,3970,3970,1
|
|
20231023,094300,53291595,3965,3965,3965,3965,9
|
|
20231023,094200,53255910,3995,3995,3995,3995,699
|
|
20231023,094100,50463405,3995,3995,3995,3995,0
|
|
20231023,094000,50463405,3995,3975,3995,3960,32
|
|
20231023,093900,50336010,4000,3995,4005,3995,97
|
|
20231023,093800,49948225,3960,3985,3995,3960,121
|
|
20231023,093700,49465465,3980,3975,3980,3975,88
|
|
20231023,093600,49115540,3970,3970,3970,3970,79
|
|
20231023,093500,48801910,3970,3970,3970,3970,1
|
|
20231023,093400,48797940,3965,3965,3965,3965,0
|
|
20231023,093300,48797940,3965,3965,3965,3965,50
|
|
20231023,093200,48599690,3970,3970,3970,3970,0
|
|
20231023,093100,48599690,3970,3970,3970,3970,10
|
|
20231023,093000,48559990,3945,3945,3945,3945,7
|
|
20231023,092900,48532375,3955,3955,3955,3955,100
|
|
20231023,092800,48136875,3945,3945,3945,3945,0
|
|
20231023,092700,48136875,3945,3945,3945,3945,1078
|
|
20231023,092600,43884165,3950,3965,3965,3950,720
|
|
20231023,092500,41035250,3980,3975,3980,3975,200
|
|
20231023,092400,40239770,3975,3975,3975,3975,25
|
|
20231023,092300,40140395,3975,3975,3975,3975,0
|
|
20231023,092200,40140395,3975,3975,3975,3975,0
|
|
20231023,092100,40140395,3975,3960,3975,3960,11
|
|
20231023,092000,40096820,3975,3960,3975,3960,16
|
|
20231023,091900,40033445,3980,3980,3980,3980,100
|
|
20231023,091800,39635445,3980,3980,3980,3980,0
|
|
20231023,091700,39635445,3980,3980,3980,3980,50
|
|
20231023,091600,39436445,3985,3990,3990,3985,1611
|
|
20231023,091500,33013615,3990,3995,4000,3990,235
|
|
20231023,091400,32074965,3995,3995,3995,3995,80
|
|
20231023,091300,31755365,3995,3995,3995,3995,1
|
|
20231023,091200,31751370,4000,4000,4000,4000,300
|
|
20231023,091100,30551370,3995,3975,4000,3975,1202
|
|
20231023,091000,25759560,3955,3955,3955,3955,51
|
|
20231023,090900,25557855,3945,3950,3950,3945,834
|
|
20231023,090800,22266875,3945,3945,3945,3945,0
|
|
20231023,090700,22266875,3945,3960,3960,3945,100
|
|
20231023,090600,21871875,3965,3965,3965,3965,5
|
|
20231023,090500,21852050,3985,3980,3985,3980,75
|
|
20231023,090400,21553195,3985,3980,3985,3980,40
|
|
20231023,090300,21393875,3970,3970,3970,3965,1300
|
|
20231023,090200,16239190,3970,3970,3970,3970,0
|
|
20231023,090100,16239190,3970,3985,3985,3970,121
|
|
20231023,090000,15757965,3930,3940,3945,3930,3962
|