592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184900,95692975,2900,2900,2900,2900,1519
|
|
20231010,184800,95692975,2900,2900,2900,2900,0
|
|
20231010,184700,95692975,2900,2900,2900,2900,0
|
|
20231010,184600,95692975,2900,2900,2900,2900,0
|
|
20231010,184500,95692975,2900,2900,2900,2900,0
|
|
20231010,184400,95692975,2900,2900,2900,2900,0
|
|
20231010,184300,95692975,2900,2900,2900,2900,0
|
|
20231010,184200,95692975,2900,2900,2900,2900,0
|
|
20231010,184100,95692975,2900,2900,2900,2900,0
|
|
20231010,184000,95692975,2900,2900,2900,2900,0
|
|
20231010,183900,95692975,2900,2900,2900,2900,0
|
|
20231010,183800,95692975,2900,2900,2900,2900,0
|
|
20231010,183700,95692975,2900,2900,2900,2900,0
|
|
20231010,183600,95692975,2900,2900,2900,2900,0
|
|
20231010,183500,95692975,2900,2900,2900,2900,0
|
|
20231010,183400,95692975,2900,2900,2900,2900,0
|
|
20231010,183300,95692975,2900,2900,2900,2900,0
|
|
20231010,183200,95692975,2900,2900,2900,2900,0
|
|
20231010,183100,95692975,2900,2900,2900,2900,0
|
|
20231010,183000,95692975,2900,2900,2900,2900,0
|
|
20231010,182900,95692975,2900,2900,2900,2900,0
|
|
20231010,182800,95692975,2900,2900,2900,2900,0
|
|
20231010,182700,95692975,2900,2900,2900,2900,0
|
|
20231010,182600,95692975,2900,2900,2900,2900,0
|
|
20231010,182500,95692975,2900,2900,2900,2900,0
|
|
20231010,182400,95692975,2900,2900,2900,2900,0
|
|
20231010,182300,95692975,2900,2900,2900,2900,0
|
|
20231010,182200,95692975,2900,2900,2900,2900,0
|
|
20231010,182100,95692975,2900,2900,2900,2900,0
|
|
20231010,182000,95692975,2900,2900,2900,2900,0
|
|
20231010,181900,95692975,2900,2900,2900,2900,1519
|
|
20231010,181800,95692975,2900,2900,2900,2900,0
|
|
20231010,181700,95692975,2900,2900,2900,2900,0
|
|
20231010,181600,95692975,2900,2900,2900,2900,0
|
|
20231010,181500,95692975,2900,2900,2900,2900,0
|
|
20231010,181400,95692975,2900,2900,2900,2900,0
|
|
20231010,181300,95692975,2900,2900,2900,2900,0
|
|
20231010,181200,95692975,2900,2900,2900,2900,0
|
|
20231010,181100,95692975,2900,2900,2900,2900,0
|
|
20231010,181000,95692975,2900,2900,2900,2900,0
|
|
20231010,180900,95692975,2900,2900,2900,2900,0
|
|
20231010,180800,95692975,2900,2900,2900,2900,0
|
|
20231010,180700,95692975,2900,2900,2900,2900,0
|
|
20231010,180600,95692975,2900,2900,2900,2900,0
|
|
20231010,180500,95692975,2900,2900,2900,2900,0
|
|
20231010,180400,95692975,2900,2900,2900,2900,0
|
|
20231010,180300,95692975,2900,2900,2900,2900,0
|
|
20231010,180200,95692975,2900,2900,2900,2900,0
|
|
20231010,180100,95692975,2900,2900,2900,2900,0
|
|
20231010,180000,95692975,2900,2900,2900,2900,0
|
|
20231010,175900,95692975,2900,2900,2900,2900,0
|
|
20231010,175800,95692975,2900,2900,2900,2900,0
|
|
20231010,175700,95692975,2900,2900,2900,2900,0
|
|
20231010,175600,95692975,2900,2900,2900,2900,0
|
|
20231010,175500,95692975,2900,2900,2900,2900,0
|
|
20231010,175400,95692975,2900,2900,2900,2900,0
|
|
20231010,175300,95692975,2900,2900,2900,2900,0
|
|
20231010,175200,95692975,2900,2900,2900,2900,0
|
|
20231010,175100,95692975,2900,2900,2900,2900,0
|
|
20231010,175000,95692975,2900,2900,2900,2900,0
|
|
20231010,174900,95692975,2900,2900,2900,2900,1519
|
|
20231010,174800,95692975,2900,2900,2900,2900,0
|
|
20231010,174700,95692975,2900,2900,2900,2900,0
|
|
20231010,174600,95692975,2900,2900,2900,2900,0
|
|
20231010,174500,95692975,2900,2900,2900,2900,0
|
|
20231010,174400,95692975,2900,2900,2900,2900,0
|
|
20231010,174300,95692975,2900,2900,2900,2900,0
|
|
20231010,174200,95692975,2900,2900,2900,2900,0
|
|
20231010,174100,95692975,2900,2900,2900,2900,0
|
|
20231010,174000,95692975,2900,2900,2900,2900,0
|
|
20231010,173900,95692975,2900,2900,2900,2900,0
|
|
20231010,173800,95692975,2900,2900,2900,2900,0
|
|
20231010,173700,95692975,2900,2900,2900,2900,0
|
|
20231010,173600,95692975,2900,2900,2900,2900,0
|
|
20231010,173500,95692975,2900,2900,2900,2900,0
|
|
20231010,173400,95692975,2900,2900,2900,2900,0
|
|
20231010,173300,95692975,2900,2900,2900,2900,0
|
|
20231010,173200,95692975,2900,2900,2900,2900,0
|
|
20231010,173100,95692975,2900,2900,2900,2900,0
|
|
20231010,173000,95692975,2900,2900,2900,2900,0
|
|
20231010,172900,95692975,2900,2900,2900,2900,0
|
|
20231010,172800,95692975,2900,2900,2900,2900,0
|
|
20231010,172700,95692975,2900,2900,2900,2900,0
|
|
20231010,172600,95692975,2900,2900,2900,2900,0
|
|
20231010,172500,95692975,2900,2900,2900,2900,0
|
|
20231010,172400,95692975,2900,2900,2900,2900,0
|
|
20231010,172300,95692975,2900,2900,2900,2900,0
|
|
20231010,172200,95692975,2900,2900,2900,2900,0
|
|
20231010,172100,95692975,2900,2900,2900,2900,0
|
|
20231010,172000,95692975,2900,2900,2900,2900,0
|
|
20231010,171900,95692975,2900,2900,2900,2900,1519
|
|
20231010,171800,95692975,2900,2900,2900,2900,0
|
|
20231010,171700,95692975,2900,2900,2900,2900,0
|
|
20231010,171600,95692975,2900,2900,2900,2900,0
|
|
20231010,171500,95692975,2900,2900,2900,2900,0
|
|
20231010,171400,95692975,2900,2900,2900,2900,0
|
|
20231010,171300,95692975,2900,2900,2900,2900,0
|
|
20231010,171200,95692975,2900,2900,2900,2900,0
|
|
20231010,171100,95692975,2900,2900,2900,2900,0
|
|
20231010,171000,95692975,2900,2900,2900,2900,0
|
|
20231010,170900,95692975,2900,2900,2900,2900,0
|
|
20231010,170800,95692975,2900,2900,2900,2900,0
|
|
20231010,170700,95692975,2900,2900,2900,2900,0
|
|
20231010,170600,95692975,2900,2900,2900,2900,0
|
|
20231010,170500,95692975,2900,2900,2900,2900,0
|
|
20231010,170400,95692975,2900,2900,2900,2900,0
|
|
20231010,170300,95692975,2900,2900,2900,2900,0
|
|
20231010,170200,95692975,2900,2900,2900,2900,0
|
|
20231010,170100,95692975,2900,2900,2900,2900,0
|
|
20231010,170000,95692975,2900,2900,2900,2900,0
|
|
20231010,165900,95692975,2900,2900,2900,2900,0
|
|
20231010,165800,95692975,2900,2900,2900,2900,0
|
|
20231010,165700,95692975,2900,2900,2900,2900,0
|
|
20231010,165600,95692975,2900,2900,2900,2900,0
|
|
20231010,165500,95692975,2900,2900,2900,2900,0
|
|
20231010,165400,95692975,2900,2900,2900,2900,0
|
|
20231010,165300,95692975,2900,2900,2900,2900,0
|
|
20231010,165200,95692975,2900,2900,2900,2900,0
|
|
20231010,165100,95692975,2900,2900,2900,2900,0
|
|
20231010,165000,95692975,2900,2900,2900,2900,0
|
|
20231010,164900,95692975,2900,2900,2900,2900,1519
|
|
20231010,164800,95692975,2900,2900,2900,2900,0
|
|
20231010,164700,95692975,2900,2900,2900,2900,0
|
|
20231010,164600,95692975,2900,2900,2900,2900,0
|
|
20231010,164500,95692975,2900,2900,2900,2900,0
|
|
20231010,164400,95692975,2900,2900,2900,2900,0
|
|
20231010,164300,95692975,2900,2900,2900,2900,0
|
|
20231010,164200,95692975,2900,2900,2900,2900,0
|
|
20231010,164100,95692975,2900,2900,2900,2900,0
|
|
20231010,164000,95692975,2900,2900,2900,2900,0
|
|
20231010,163900,95692975,2900,2900,2900,2900,0
|
|
20231010,163800,95692975,2900,2900,2900,2900,0
|
|
20231010,163700,95692975,2900,2900,2900,2900,0
|
|
20231010,163600,95692975,2900,2900,2900,2900,0
|
|
20231010,163500,95692975,2900,2900,2900,2900,0
|
|
20231010,163400,95692975,2900,2900,2900,2900,0
|
|
20231010,163300,95692975,2900,2900,2900,2900,0
|
|
20231010,163200,95692975,2900,2900,2900,2900,0
|
|
20231010,163100,95692975,2900,2900,2900,2900,0
|
|
20231010,163000,95692975,2900,2900,2900,2900,0
|
|
20231010,162900,95692975,2900,2900,2900,2900,0
|
|
20231010,162800,95692975,2900,2900,2900,2900,0
|
|
20231010,162700,95692975,2900,2900,2900,2900,0
|
|
20231010,162600,95692975,2900,2900,2900,2900,0
|
|
20231010,162500,95692975,2900,2900,2900,2900,0
|
|
20231010,162400,95692975,2900,2900,2900,2900,0
|
|
20231010,162300,95692975,2900,2900,2900,2900,0
|
|
20231010,162200,95692975,2900,2900,2900,2900,0
|
|
20231010,162100,95692975,2900,2900,2900,2900,0
|
|
20231010,162000,95692975,2900,2900,2900,2900,0
|
|
20231010,161900,95692975,2900,2900,2900,2900,1519
|
|
20231010,161800,95692975,2900,2900,2900,2900,0
|
|
20231010,161700,95692975,2900,2900,2900,2900,0
|
|
20231010,161600,95692975,2900,2900,2900,2900,0
|
|
20231010,161500,95692975,2900,2900,2900,2900,0
|
|
20231010,161400,95692975,2900,2900,2900,2900,0
|
|
20231010,161300,95692975,2900,2900,2900,2900,0
|
|
20231010,161200,95692975,2900,2900,2900,2900,0
|
|
20231010,161100,95692975,2900,2900,2900,2900,0
|
|
20231010,161000,95692975,2900,2900,2900,2900,0
|
|
20231010,160900,95692975,2900,2900,2900,2900,0
|
|
20231010,160800,95692975,2900,2900,2900,2900,0
|
|
20231010,160700,95692975,2900,2900,2900,2900,0
|
|
20231010,160600,95692975,2900,2900,2900,2900,0
|
|
20231010,160500,95692975,2900,2900,2900,2900,0
|
|
20231010,160400,95692975,2900,2900,2900,2900,0
|
|
20231010,160300,95692975,2900,2900,2900,2900,0
|
|
20231010,160200,95692975,2900,2900,2900,2900,0
|
|
20231010,160100,95692975,2900,2900,2900,2900,0
|
|
20231010,160000,95692975,2900,2900,2900,2900,0
|
|
20231010,155900,95692975,2900,2900,2900,2900,0
|
|
20231010,155800,95692975,2900,2900,2900,2900,0
|
|
20231010,155700,95692975,2900,2900,2900,2900,0
|
|
20231010,155600,95692975,2900,2900,2900,2900,0
|
|
20231010,155500,95692975,2900,2900,2900,2900,0
|
|
20231010,155400,95692975,2900,2900,2900,2900,0
|
|
20231010,155300,95692975,2900,2900,2900,2900,0
|
|
20231010,155200,95692975,2900,2900,2900,2900,0
|
|
20231010,155100,95692975,2900,2900,2900,2900,0
|
|
20231010,155000,95692975,2900,2900,2900,2900,0
|
|
20231010,154900,95692975,2900,2900,2900,2900,1519
|
|
20231010,154800,95692975,2900,2900,2900,2900,0
|
|
20231010,154700,95692975,2900,2900,2900,2900,0
|
|
20231010,154600,95692975,2900,2900,2900,2900,0
|
|
20231010,154500,95692975,2900,2900,2900,2900,0
|
|
20231010,154400,95692975,2900,2900,2900,2900,0
|
|
20231010,154300,95692975,2900,2900,2900,2900,0
|
|
20231010,154200,95692975,2900,2900,2900,2900,0
|
|
20231010,154100,95692975,2900,2900,2900,2900,0
|
|
20231010,154000,95692975,2900,2900,2900,2900,0
|
|
20231010,153900,95692975,2900,2900,2900,2900,0
|
|
20231010,153800,95692975,2900,2900,2900,2900,0
|
|
20231010,153700,95692975,2900,2900,2900,2900,0
|
|
20231010,153600,95692975,2900,2900,2900,2900,0
|
|
20231010,153500,95692975,2900,2900,2900,2900,0
|
|
20231010,153400,95692975,2900,2900,2900,2900,0
|
|
20231010,153300,95692975,2900,2900,2900,2900,0
|
|
20231010,153200,95692975,2900,2900,2900,2900,0
|
|
20231010,153100,95692975,2900,2900,2900,2900,0
|
|
20231010,153000,95692975,2900,2900,2900,2900,1519
|
|
20231010,152900,91287875,2940,2940,2940,2940,0
|
|
20231010,152800,91287875,2940,2940,2940,2940,0
|
|
20231010,152700,91287875,2940,2940,2940,2940,0
|
|
20231010,152600,91287875,2940,2940,2940,2940,0
|
|
20231010,152500,91287875,2940,2940,2940,2940,0
|
|
20231010,152400,91287875,2940,2940,2940,2940,0
|
|
20231010,152300,91287875,2940,2940,2940,2940,0
|
|
20231010,152200,91287875,2940,2940,2940,2940,0
|
|
20231010,152100,91287875,2940,2940,2940,2940,0
|
|
20231010,152000,91287875,2940,2940,2940,2940,0
|
|
20231010,151900,91287875,2940,2940,2940,2940,50
|
|
20231010,151800,91140875,2945,2945,2945,2945,0
|
|
20231010,151700,91140875,2945,2945,2945,2945,1
|
|
20231010,151600,91137930,2945,2945,2945,2945,0
|
|
20231010,151500,91137930,2945,2945,2945,2945,0
|
|
20231010,151400,91137930,2945,2945,2945,2945,0
|
|
20231010,151300,91137930,2945,2945,2945,2945,0
|
|
20231010,151200,91137930,2945,2945,2945,2945,178
|
|
20231010,151100,90613720,2945,2945,2945,2945,0
|
|
20231010,151000,90613720,2945,2945,2945,2945,100
|
|
20231010,150900,90319220,2945,2945,2945,2945,0
|
|
20231010,150800,90319220,2945,2945,2945,2945,2
|
|
20231010,150700,90313330,2945,2945,2945,2945,400
|
|
20231010,150600,89135330,2920,2960,2960,2915,4179
|
|
20231010,150500,76890265,2955,2955,2955,2955,0
|
|
20231010,150400,76890265,2955,2955,2955,2955,0
|
|
20231010,150300,76890265,2955,2955,2955,2955,0
|
|
20231010,150200,76890265,2955,2955,2955,2955,0
|
|
20231010,150100,76890265,2955,2955,2955,2955,0
|
|
20231010,150000,76890265,2955,2955,2955,2955,0
|
|
20231010,145900,76890265,2955,2955,2955,2955,0
|
|
20231010,145800,76890265,2955,2955,2955,2955,0
|
|
20231010,145700,76890265,2955,2955,2955,2955,0
|
|
20231010,145600,76890265,2955,2955,2955,2955,0
|
|
20231010,145500,76890265,2955,2955,2955,2955,0
|
|
20231010,145400,76890265,2955,2955,2955,2955,0
|
|
20231010,145300,76890265,2955,2955,2955,2955,0
|
|
20231010,145200,76890265,2955,2955,2955,2955,0
|
|
20231010,145100,76890265,2955,2955,2955,2955,2
|
|
20231010,145000,76884355,2955,2955,2955,2955,0
|
|
20231010,144900,76884355,2955,2955,2955,2955,0
|
|
20231010,144800,76884355,2955,2955,2955,2955,0
|
|
20231010,144700,76884355,2955,2955,2955,2955,0
|
|
20231010,144600,76884355,2955,2955,2955,2955,4
|
|
20231010,144500,76872535,2955,2955,2955,2955,16
|
|
20231010,144400,76825255,2985,2985,2985,2985,0
|
|
20231010,144300,76825255,2985,2985,2985,2985,0
|
|
20231010,144200,76825255,2985,2985,2985,2985,0
|
|
20231010,144100,76825255,2985,2985,2985,2985,0
|
|
20231010,144000,76825255,2985,2985,2985,2985,0
|
|
20231010,143900,76825255,2985,2995,2995,2955,1002
|
|
20231010,143800,73863305,2970,2970,2970,2970,0
|
|
20231010,143700,73863305,2970,2975,2975,2970,36
|
|
20231010,143600,73756260,2995,2995,2995,2995,0
|
|
20231010,143500,73756260,2995,2995,2995,2995,4
|
|
20231010,143400,73744280,2995,2995,2995,2995,0
|
|
20231010,143300,73744280,2995,2995,2995,2995,0
|
|
20231010,143200,73744280,2995,2995,2995,2995,0
|
|
20231010,143100,73744280,2995,2995,2995,2995,58
|
|
20231010,143000,73570570,2995,2995,2995,2995,58
|
|
20231010,142900,73396860,2995,2995,2995,2995,0
|
|
20231010,142800,73396860,2995,3000,3000,2995,6
|
|
20231010,142700,73378865,2995,2995,2995,2995,20
|
|
20231010,142600,73318965,2995,2995,2995,2995,0
|
|
20231010,142500,73318965,2995,2995,2995,2995,0
|
|
20231010,142400,73318965,2995,2995,2995,2995,0
|
|
20231010,142300,73318965,2995,2995,2995,2995,1
|
|
20231010,142200,73315970,3005,3005,3005,3005,0
|
|
20231010,142100,73315970,3005,3005,3005,3005,0
|
|
20231010,142000,73315970,3005,3005,3005,3005,0
|
|
20231010,141900,73315970,3005,3000,3005,3000,101
|
|
20231010,141800,73012965,3000,3000,3000,3000,0
|
|
20231010,141700,73012965,3000,3000,3000,3000,0
|
|
20231010,141600,73012965,3000,3000,3000,3000,0
|
|
20231010,141500,73012965,3000,2985,3000,2985,1100
|
|
20231010,141400,69717085,2990,2990,2990,2990,0
|
|
20231010,141300,69717085,2990,2990,2990,2990,0
|
|
20231010,141200,69717085,2990,2990,2990,2990,0
|
|
20231010,141100,69717085,2990,2990,2990,2990,0
|
|
20231010,141000,69717085,2990,2990,2990,2990,0
|
|
20231010,140900,69717085,2990,2990,2990,2990,1
|
|
20231010,140800,69714095,2965,2990,2990,2965,250
|
|
20231010,140700,68969720,2990,2990,2990,2990,25
|
|
20231010,140600,68894970,2990,2990,2990,2990,0
|
|
20231010,140500,68894970,2990,2990,2990,2990,0
|
|
20231010,140400,68894970,2990,2990,2990,2990,0
|
|
20231010,140300,68894970,2990,2990,2990,2990,0
|
|
20231010,140200,68894970,2990,2990,2990,2990,0
|
|
20231010,140100,68894970,2990,2990,2990,2990,0
|
|
20231010,140000,68894970,2990,2990,2990,2990,0
|
|
20231010,135900,68894970,2990,2990,2990,2990,0
|
|
20231010,135800,68894970,2990,2990,2990,2990,0
|
|
20231010,135700,68894970,2990,2990,2990,2990,1
|
|
20231010,135600,68891980,2995,2995,2995,2995,0
|
|
20231010,135500,68891980,2995,2995,2995,2995,0
|
|
20231010,135400,68891980,2995,2995,2995,2995,0
|
|
20231010,135300,68891980,2995,2995,2995,2995,0
|
|
20231010,135200,68891980,2995,2995,2995,2995,0
|
|
20231010,135100,68891980,2995,2995,2995,2995,0
|
|
20231010,135000,68891980,2995,2995,2995,2995,0
|
|
20231010,134900,68891980,2995,2995,2995,2995,0
|
|
20231010,134800,68891980,2995,2995,2995,2995,0
|
|
20231010,134700,68891980,2995,2995,2995,2995,2
|
|
20231010,134600,68885990,3000,3000,3000,3000,6
|
|
20231010,134500,68867990,3000,3000,3000,3000,0
|
|
20231010,134400,68867990,3000,3000,3000,3000,0
|
|
20231010,134300,68867990,3000,3000,3000,3000,0
|
|
20231010,134200,68867990,3000,3000,3000,3000,0
|
|
20231010,134100,68867990,3000,3000,3000,3000,1
|
|
20231010,134000,68864990,3000,3000,3000,3000,0
|
|
20231010,133900,68864990,3000,3000,3000,3000,0
|
|
20231010,133800,68864990,3000,3000,3000,3000,0
|
|
20231010,133700,68864990,3000,3000,3000,3000,0
|
|
20231010,133600,68864990,3000,3000,3000,3000,0
|
|
20231010,133500,68864990,3000,3000,3000,3000,0
|
|
20231010,133400,68864990,3000,3005,3005,3000,452
|
|
20231010,133300,67508985,3010,3010,3010,3010,0
|
|
20231010,133200,67508985,3010,3010,3010,3010,0
|
|
20231010,133100,67508985,3010,3010,3010,3010,0
|
|
20231010,133000,67508985,3010,3010,3010,3010,0
|
|
20231010,132900,67508985,3010,3010,3010,3010,0
|
|
20231010,132800,67508985,3010,3010,3010,3010,0
|
|
20231010,132700,67508985,3010,3010,3010,3010,0
|
|
20231010,132600,67508985,3010,3010,3010,3010,475
|
|
20231010,132500,66079235,3015,3015,3015,3015,0
|
|
20231010,132400,66079235,3015,3015,3015,3015,0
|
|
20231010,132300,66079235,3015,3015,3015,3015,0
|
|
20231010,132200,66079235,3015,3015,3015,3015,55
|
|
20231010,132100,65913410,3010,3010,3010,3010,0
|
|
20231010,132000,65913410,3010,3010,3010,3010,0
|
|
20231010,131900,65913410,3010,3010,3010,3010,0
|
|
20231010,131800,65913410,3010,3010,3010,3010,0
|
|
20231010,131700,65913410,3010,3010,3010,3010,0
|
|
20231010,131600,65913410,3010,3010,3010,3010,0
|
|
20231010,131500,65913410,3010,3010,3010,3010,0
|
|
20231010,131400,65913410,3010,3010,3010,3010,0
|
|
20231010,131300,65913410,3010,3010,3010,3010,0
|
|
20231010,131200,65913410,3010,3010,3010,3010,0
|
|
20231010,131100,65913410,3010,3010,3010,3010,0
|
|
20231010,131000,65913410,3010,3010,3010,3010,0
|
|
20231010,130900,65913410,3010,3010,3010,3010,0
|
|
20231010,130800,65913410,3010,3010,3010,3010,0
|
|
20231010,130700,65913410,3010,3010,3010,3010,0
|
|
20231010,130600,65913410,3010,3010,3010,3010,0
|
|
20231010,130500,65913410,3010,3010,3010,3010,0
|
|
20231010,130400,65913410,3010,3010,3010,3010,0
|
|
20231010,130300,65913410,3010,3010,3010,3010,0
|
|
20231010,130200,65913410,3010,3010,3010,3010,32
|
|
20231010,130100,65817090,3010,3010,3010,3010,1689
|
|
20231010,130000,60733200,3015,3015,3015,3015,0
|
|
20231010,125900,60733200,3015,3015,3015,3015,30
|
|
20231010,125800,60642750,3015,3015,3015,3015,23
|
|
20231010,125700,60573405,3020,3020,3020,3020,0
|
|
20231010,125600,60573405,3020,3020,3020,3020,1253
|
|
20231010,125500,56789345,3025,3025,3025,3025,0
|
|
20231010,125400,56789345,3025,3025,3025,3025,0
|
|
20231010,125300,56789345,3025,3025,3025,3025,0
|
|
20231010,125200,56789345,3025,3030,3030,3025,502
|
|
20231010,125100,55270790,3035,3035,3035,3035,0
|
|
20231010,125000,55270790,3035,3035,3035,3035,0
|
|
20231010,124900,55270790,3035,3035,3035,3035,0
|
|
20231010,124800,55270790,3035,3035,3035,3035,0
|
|
20231010,124700,55270790,3035,3035,3035,3035,0
|
|
20231010,124600,55270790,3035,3035,3035,3035,0
|
|
20231010,124500,55270790,3035,3035,3035,3035,0
|
|
20231010,124400,55270790,3035,3035,3035,3035,0
|
|
20231010,124300,55270790,3035,3035,3035,3035,0
|
|
20231010,124200,55270790,3035,3035,3035,3035,0
|
|
20231010,124100,55270790,3035,3035,3035,3035,0
|
|
20231010,124000,55270790,3035,3035,3035,3035,0
|
|
20231010,123900,55270790,3035,3035,3035,3035,0
|
|
20231010,123800,55270790,3035,3035,3035,3035,0
|
|
20231010,123700,55270790,3035,3035,3035,3035,0
|
|
20231010,123600,55270790,3035,3035,3035,3035,0
|
|
20231010,123500,55270790,3035,3035,3035,3035,0
|
|
20231010,123400,55270790,3035,3035,3035,3035,0
|
|
20231010,123300,55270790,3035,3045,3045,3035,3
|
|
20231010,123200,55261670,3050,3045,3050,3045,67
|
|
20231010,123100,55057355,3025,3025,3025,3025,0
|
|
20231010,123000,55057355,3025,3025,3025,3025,0
|
|
20231010,122900,55057355,3025,3025,3025,3025,0
|
|
20231010,122800,55057355,3025,3025,3025,3025,0
|
|
20231010,122700,55057355,3025,3025,3025,3025,0
|
|
20231010,122600,55057355,3025,3025,3025,3025,0
|
|
20231010,122500,55057355,3025,3025,3025,3025,20
|
|
20231010,122400,54996855,3040,3040,3040,3040,511
|
|
20231010,122300,53443415,3040,3040,3040,3040,0
|
|
20231010,122200,53443415,3040,3040,3040,3040,0
|
|
20231010,122100,53443415,3040,3040,3040,3040,0
|
|
20231010,122000,53443415,3040,3040,3040,3040,930
|
|
20231010,121900,50616215,3040,3040,3040,3040,0
|
|
20231010,121800,50616215,3040,3040,3040,3040,0
|
|
20231010,121700,50616215,3040,3040,3040,3040,1
|
|
20231010,121600,50613175,3040,3040,3040,3040,290
|
|
20231010,121500,49731575,3040,3040,3040,3040,876
|
|
20231010,121400,47068535,3045,3045,3045,3045,0
|
|
20231010,121300,47068535,3045,3045,3045,3045,0
|
|
20231010,121200,47068535,3045,3045,3045,3045,0
|
|
20231010,121100,47068535,3045,3045,3045,3045,0
|
|
20231010,121000,47068535,3045,3045,3045,3045,0
|
|
20231010,120900,47068535,3045,3045,3045,3045,421
|
|
20231010,120800,45786590,3045,3045,3045,3045,0
|
|
20231010,120700,45786590,3045,3045,3045,3045,0
|
|
20231010,120600,45786590,3045,3045,3045,3045,2
|
|
20231010,120500,45780500,3055,3055,3055,3055,0
|
|
20231010,120400,45780500,3055,3055,3055,3055,0
|
|
20231010,120300,45780500,3055,3055,3055,3055,0
|
|
20231010,120200,45780500,3055,3055,3055,3055,0
|
|
20231010,120100,45780500,3055,3055,3055,3055,0
|
|
20231010,120000,45780500,3055,3055,3055,3055,0
|
|
20231010,115900,45780500,3055,3055,3055,3055,0
|
|
20231010,115800,45780500,3055,3055,3055,3055,0
|
|
20231010,115700,45780500,3055,3055,3055,3055,0
|
|
20231010,115600,45780500,3055,3055,3055,3055,0
|
|
20231010,115500,45780500,3055,3055,3055,3055,0
|
|
20231010,115400,45780500,3055,3055,3055,3055,0
|
|
20231010,115300,45780500,3055,3055,3055,3055,0
|
|
20231010,115200,45780500,3055,3055,3055,3055,0
|
|
20231010,115100,45780500,3055,3055,3055,3055,12
|
|
20231010,115000,45743840,3050,3050,3050,3050,5
|
|
20231010,114900,45728590,3045,3045,3045,3045,53
|
|
20231010,114800,45567205,3040,3040,3040,3040,0
|
|
20231010,114700,45567205,3040,3040,3040,3040,0
|
|
20231010,114600,45567205,3040,3040,3040,3040,102
|
|
20231010,114500,45257125,3040,3040,3040,3040,0
|
|
20231010,114400,45257125,3040,3040,3040,3040,0
|
|
20231010,114300,45257125,3040,3040,3040,3040,0
|
|
20231010,114200,45257125,3040,3040,3040,3040,0
|
|
20231010,114100,45257125,3040,3040,3040,3040,0
|
|
20231010,114000,45257125,3040,3040,3040,3040,0
|
|
20231010,113900,45257125,3040,3040,3040,3040,0
|
|
20231010,113800,45257125,3040,3040,3040,3040,0
|
|
20231010,113700,45257125,3040,3040,3040,3040,0
|
|
20231010,113600,45257125,3040,3040,3040,3040,0
|
|
20231010,113500,45257125,3040,3040,3040,3040,0
|
|
20231010,113400,45257125,3040,3040,3040,3040,0
|
|
20231010,113300,45257125,3040,3040,3040,3040,0
|
|
20231010,113200,45257125,3040,3040,3040,3040,0
|
|
20231010,113100,45257125,3040,3040,3040,3040,0
|
|
20231010,113000,45257125,3040,3040,3040,3040,217
|
|
20231010,112900,44597445,3040,3040,3040,3040,0
|
|
20231010,112800,44597445,3040,3040,3040,3040,0
|
|
20231010,112700,44597445,3040,3040,3040,3040,0
|
|
20231010,112600,44597445,3040,3040,3040,3040,0
|
|
20231010,112500,44597445,3040,3040,3040,3040,0
|
|
20231010,112400,44597445,3040,3040,3040,3040,0
|
|
20231010,112300,44597445,3040,3040,3040,3040,0
|
|
20231010,112200,44597445,3040,3040,3040,3040,0
|
|
20231010,112100,44597445,3040,3045,3045,3040,1302
|
|
20231010,112000,40632895,3055,3055,3055,3055,0
|
|
20231010,111900,40632895,3055,3055,3055,3055,0
|
|
20231010,111800,40632895,3055,3055,3055,3055,0
|
|
20231010,111700,40632895,3055,3055,3055,3055,0
|
|
20231010,111600,40632895,3055,3055,3055,3055,0
|
|
20231010,111500,40632895,3055,3055,3055,3055,0
|
|
20231010,111400,40632895,3055,3055,3055,3055,4
|
|
20231010,111300,40620675,3045,3045,3045,3045,0
|
|
20231010,111200,40620675,3045,3045,3045,3045,0
|
|
20231010,111100,40620675,3045,3050,3050,3045,901
|
|
20231010,111000,37876880,3050,3050,3050,3050,0
|
|
20231010,110900,37876880,3050,3050,3050,3050,0
|
|
20231010,110800,37876880,3050,3050,3050,3050,0
|
|
20231010,110700,37876880,3050,3050,3050,3050,0
|
|
20231010,110600,37876880,3050,3050,3050,3050,0
|
|
20231010,110500,37876880,3050,3050,3050,3050,0
|
|
20231010,110400,37876880,3050,3050,3050,3050,0
|
|
20231010,110300,37876880,3050,3050,3050,3050,0
|
|
20231010,110200,37876880,3050,3050,3050,3050,0
|
|
20231010,110100,37876880,3050,3050,3050,3050,3
|
|
20231010,110000,37867730,3050,3050,3050,3050,5
|
|
20231010,105900,37852480,3050,3050,3050,3050,10
|
|
20231010,105800,37821980,3055,3055,3055,3055,0
|
|
20231010,105700,37821980,3055,3055,3055,3055,337
|
|
20231010,105600,36792445,3055,3055,3055,3055,0
|
|
20231010,105500,36792445,3055,3055,3055,3055,0
|
|
20231010,105400,36792445,3055,3055,3055,3055,0
|
|
20231010,105300,36792445,3055,3055,3060,3055,94
|
|
20231010,105200,36505115,3080,3080,3080,3080,0
|
|
20231010,105100,36505115,3080,3080,3080,3080,33
|
|
20231010,105000,36403475,3080,3080,3080,3080,0
|
|
20231010,104900,36403475,3080,3080,3080,3080,100
|
|
20231010,104800,36095475,3080,3080,3080,3080,0
|
|
20231010,104700,36095475,3080,3080,3080,3080,1
|
|
20231010,104600,36092395,3055,3055,3055,3055,0
|
|
20231010,104500,36092395,3055,3055,3055,3055,562
|
|
20231010,104400,34375485,3080,3085,3085,3080,63
|
|
20231010,104300,34181155,3085,3050,3085,3050,1115
|
|
20231010,104200,30752175,3045,3045,3045,3045,0
|
|
20231010,104100,30752175,3045,3045,3045,3045,0
|
|
20231010,104000,30752175,3045,3045,3045,3045,100
|
|
20231010,103900,30447675,3045,3045,3045,3045,0
|
|
20231010,103800,30447675,3045,3045,3045,3045,0
|
|
20231010,103700,30447675,3045,3045,3045,3045,1
|
|
20231010,103600,30444630,3040,3040,3040,3040,5
|
|
20231010,103500,30429430,3040,3040,3040,3040,10
|
|
20231010,103400,30399030,3040,3040,3040,3040,2
|
|
20231010,103300,30392950,3040,3040,3040,3040,0
|
|
20231010,103200,30392950,3040,3035,3040,3035,408
|
|
20231010,103100,29153450,3030,3030,3030,3030,0
|
|
20231010,103000,29153450,3030,3030,3030,3030,0
|
|
20231010,102900,29153450,3030,3030,3030,3030,14
|
|
20231010,102800,29111030,3030,3030,3030,3030,36
|
|
20231010,102700,29001950,3010,3010,3010,3010,0
|
|
20231010,102600,29001950,3010,3010,3010,3010,0
|
|
20231010,102500,29001950,3010,3010,3010,3010,0
|
|
20231010,102400,29001950,3010,3010,3010,3010,1
|
|
20231010,102300,28998940,3030,3030,3030,3030,0
|
|
20231010,102200,28998940,3030,3030,3030,3030,0
|
|
20231010,102100,28998940,3030,3030,3030,3030,0
|
|
20231010,102000,28998940,3030,3030,3030,3030,5
|
|
20231010,101900,28983790,3030,3030,3030,3030,57
|
|
20231010,101800,28811080,3030,3030,3030,3030,0
|
|
20231010,101700,28811080,3030,3030,3030,3030,0
|
|
20231010,101600,28811080,3030,3030,3030,3030,0
|
|
20231010,101500,28811080,3030,3030,3030,3030,0
|
|
20231010,101400,28811080,3030,3030,3030,3030,0
|
|
20231010,101300,28811080,3030,3025,3030,3025,4
|
|
20231010,101200,28798965,3030,3030,3030,3030,0
|
|
20231010,101100,28798965,3030,3025,3030,3025,14
|
|
20231010,101000,28756550,3010,3010,3010,3010,0
|
|
20231010,100900,28756550,3010,3010,3010,3010,0
|
|
20231010,100800,28756550,3010,3010,3010,3010,4
|
|
20231010,100700,28744510,3010,3050,3050,3010,676
|
|
20231010,100600,26703550,3040,3010,3040,3010,600
|
|
20231010,100500,24884635,3000,3000,3000,3000,0
|
|
20231010,100400,24884635,3000,3000,3000,3000,0
|
|
20231010,100300,24884635,3000,3000,3000,3000,78
|
|
20231010,100200,24650635,3000,3000,3000,3000,222
|
|
20231010,100100,23984635,3010,3010,3010,3010,0
|
|
20231010,100000,23984635,3010,3010,3010,3010,0
|
|
20231010,095900,23984635,3010,3010,3010,3010,0
|
|
20231010,095800,23984635,3010,3010,3010,3010,0
|
|
20231010,095700,23984635,3010,3010,3010,3010,9
|
|
20231010,095600,23957545,3025,3025,3025,3025,0
|
|
20231010,095500,23957545,3025,3025,3025,3025,0
|
|
20231010,095400,23957545,3025,3025,3025,3025,0
|
|
20231010,095300,23957545,3025,3025,3025,3025,0
|
|
20231010,095200,23957545,3025,3025,3025,3025,0
|
|
20231010,095100,23957545,3025,3025,3025,3025,0
|
|
20231010,095000,23957545,3025,3025,3025,3025,0
|
|
20231010,094900,23957545,3025,3025,3025,3025,179
|
|
20231010,094800,23416070,3035,3035,3035,3035,1
|
|
20231010,094700,23413035,3045,3045,3045,3045,0
|
|
20231010,094600,23413035,3045,3045,3045,3045,0
|
|
20231010,094500,23413035,3045,3030,3045,3030,350
|
|
20231010,094400,22347620,3010,3010,3010,3010,0
|
|
20231010,094300,22347620,3010,3010,3010,3010,0
|
|
20231010,094200,22347620,3010,3010,3010,3010,1
|
|
20231010,094100,22344610,3030,3030,3030,3030,1
|
|
20231010,094000,22341580,3030,3030,3030,3030,0
|
|
20231010,093900,22341580,3030,3030,3030,3030,0
|
|
20231010,093800,22341580,3030,3000,3030,3000,674
|
|
20231010,093700,20303630,2995,2995,2995,2995,0
|
|
20231010,093600,20303630,2995,3000,3000,2995,303
|
|
20231010,093500,19395075,3000,3010,3010,3000,19
|
|
20231010,093400,19337995,3010,3010,3010,3010,1
|
|
20231010,093300,19334985,3000,3000,3000,3000,0
|
|
20231010,093200,19334985,3000,3000,3000,3000,5
|
|
20231010,093100,19319985,3020,3020,3020,3020,0
|
|
20231010,093000,19319985,3020,3020,3020,3020,25
|
|
20231010,092900,19244485,3020,3015,3020,3015,508
|
|
20231010,092800,17712640,3015,3015,3015,3015,0
|
|
20231010,092700,17712640,3015,3015,3015,3015,0
|
|
20231010,092600,17712640,3015,3015,3015,3015,0
|
|
20231010,092500,17712640,3015,3015,3015,3015,0
|
|
20231010,092400,17712640,3015,2995,3015,2995,100
|
|
20231010,092300,17413100,2995,2995,2995,2995,1
|
|
20231010,092200,17410105,2995,2995,2995,2995,101
|
|
20231010,092100,17107610,3000,3000,3000,3000,0
|
|
20231010,092000,17107610,3000,3000,3000,3000,0
|
|
20231010,091900,17107610,3000,3000,3000,3000,10
|
|
20231010,091800,17077610,3015,3000,3015,3000,2
|
|
20231010,091700,17071595,2995,2995,2995,2995,0
|
|
20231010,091600,17071595,2995,2995,2995,2995,0
|
|
20231010,091500,17071595,2995,2995,2995,2995,0
|
|
20231010,091400,17071595,2995,3000,3000,2995,91
|
|
20231010,091300,16798600,3000,3000,3000,3000,10
|
|
20231010,091200,16768600,3000,3000,3000,3000,2
|
|
20231010,091100,16762600,3000,3000,3000,3000,0
|
|
20231010,091000,16762600,3000,2980,3000,2980,636
|
|
20231010,090900,14861670,2975,2975,2975,2975,50
|
|
20231010,090800,14712920,2970,2970,2970,2970,483
|
|
20231010,090700,13278410,2970,2970,2970,2970,21
|
|
20231010,090600,13216040,2980,2975,2980,2975,328
|
|
20231010,090500,12240190,2980,2985,2985,2980,366
|
|
20231010,090400,11149195,2985,3000,3000,2985,244
|
|
20231010,090300,10420280,3000,3000,3000,3000,200
|
|
20231010,090200,9820280,3005,3000,3010,2990,2160
|
|
20231010,090100,3333005,3005,3000,3005,3000,11
|
|
20231010,090000,3300000,3000,3000,3000,3000,1100
|