702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,203900,185898115,3500,3500,3500,3500,2460
|
|
20231027,203800,185898115,3500,3500,3500,3500,0
|
|
20231027,203700,185898115,3500,3500,3500,3500,0
|
|
20231027,203600,185898115,3500,3500,3500,3500,0
|
|
20231027,203500,185898115,3500,3500,3500,3500,0
|
|
20231027,203400,185898115,3500,3500,3500,3500,0
|
|
20231027,203300,185898115,3500,3500,3500,3500,0
|
|
20231027,203200,185898115,3500,3500,3500,3500,0
|
|
20231027,203100,185898115,3500,3500,3500,3500,0
|
|
20231027,203000,185898115,3500,3500,3500,3500,0
|
|
20231027,202900,185898115,3500,3500,3500,3500,0
|
|
20231027,202800,185898115,3500,3500,3500,3500,0
|
|
20231027,202700,185898115,3500,3500,3500,3500,0
|
|
20231027,202600,185898115,3500,3500,3500,3500,0
|
|
20231027,202500,185898115,3500,3500,3500,3500,0
|
|
20231027,202400,185898115,3500,3500,3500,3500,0
|
|
20231027,202300,185898115,3500,3500,3500,3500,0
|
|
20231027,202200,185898115,3500,3500,3500,3500,0
|
|
20231027,202100,185898115,3500,3500,3500,3500,0
|
|
20231027,202000,185898115,3500,3500,3500,3500,0
|
|
20231027,201900,185898115,3500,3500,3500,3500,0
|
|
20231027,201800,185898115,3500,3500,3500,3500,0
|
|
20231027,201700,185898115,3500,3500,3500,3500,0
|
|
20231027,201600,185898115,3500,3500,3500,3500,0
|
|
20231027,201500,185898115,3500,3500,3500,3500,0
|
|
20231027,201400,185898115,3500,3500,3500,3500,0
|
|
20231027,201300,185898115,3500,3500,3500,3500,0
|
|
20231027,201200,185898115,3500,3500,3500,3500,0
|
|
20231027,201100,185898115,3500,3500,3500,3500,0
|
|
20231027,201000,185898115,3500,3500,3500,3500,0
|
|
20231027,200900,185898115,3500,3500,3500,3500,2460
|
|
20231027,200800,185898115,3500,3500,3500,3500,0
|
|
20231027,200700,185898115,3500,3500,3500,3500,0
|
|
20231027,200600,185898115,3500,3500,3500,3500,0
|
|
20231027,200500,185898115,3500,3500,3500,3500,0
|
|
20231027,200400,185898115,3500,3500,3500,3500,0
|
|
20231027,200300,185898115,3500,3500,3500,3500,0
|
|
20231027,200200,185898115,3500,3500,3500,3500,0
|
|
20231027,200100,185898115,3500,3500,3500,3500,0
|
|
20231027,200000,185898115,3500,3500,3500,3500,0
|
|
20231027,195900,185898115,3500,3500,3500,3500,0
|
|
20231027,195800,185898115,3500,3500,3500,3500,0
|
|
20231027,195700,185898115,3500,3500,3500,3500,0
|
|
20231027,195600,185898115,3500,3500,3500,3500,0
|
|
20231027,195500,185898115,3500,3500,3500,3500,0
|
|
20231027,195400,185898115,3500,3500,3500,3500,0
|
|
20231027,195300,185898115,3500,3500,3500,3500,0
|
|
20231027,195200,185898115,3500,3500,3500,3500,0
|
|
20231027,195100,185898115,3500,3500,3500,3500,0
|
|
20231027,195000,185898115,3500,3500,3500,3500,0
|
|
20231027,194900,185898115,3500,3500,3500,3500,0
|
|
20231027,194800,185898115,3500,3500,3500,3500,0
|
|
20231027,194700,185898115,3500,3500,3500,3500,0
|
|
20231027,194600,185898115,3500,3500,3500,3500,0
|
|
20231027,194500,185898115,3500,3500,3500,3500,0
|
|
20231027,194400,185898115,3500,3500,3500,3500,0
|
|
20231027,194300,185898115,3500,3500,3500,3500,0
|
|
20231027,194200,185898115,3500,3500,3500,3500,0
|
|
20231027,194100,185898115,3500,3500,3500,3500,0
|
|
20231027,194000,185898115,3500,3500,3500,3500,0
|
|
20231027,193900,185898115,3500,3500,3500,3500,2460
|
|
20231027,193800,185898115,3500,3500,3500,3500,0
|
|
20231027,193700,185898115,3500,3500,3500,3500,0
|
|
20231027,193600,185898115,3500,3500,3500,3500,0
|
|
20231027,193500,185898115,3500,3500,3500,3500,0
|
|
20231027,193400,185898115,3500,3500,3500,3500,0
|
|
20231027,193300,185898115,3500,3500,3500,3500,0
|
|
20231027,193200,185898115,3500,3500,3500,3500,0
|
|
20231027,193100,185898115,3500,3500,3500,3500,0
|
|
20231027,193000,185898115,3500,3500,3500,3500,0
|
|
20231027,192900,185898115,3500,3500,3500,3500,0
|
|
20231027,192800,185898115,3500,3500,3500,3500,0
|
|
20231027,192700,185898115,3500,3500,3500,3500,0
|
|
20231027,192600,185898115,3500,3500,3500,3500,0
|
|
20231027,192500,185898115,3500,3500,3500,3500,0
|
|
20231027,192400,185898115,3500,3500,3500,3500,0
|
|
20231027,192300,185898115,3500,3500,3500,3500,0
|
|
20231027,192200,185898115,3500,3500,3500,3500,0
|
|
20231027,192100,185898115,3500,3500,3500,3500,0
|
|
20231027,192000,185898115,3500,3500,3500,3500,0
|
|
20231027,191900,185898115,3500,3500,3500,3500,0
|
|
20231027,191800,185898115,3500,3500,3500,3500,0
|
|
20231027,191700,185898115,3500,3500,3500,3500,0
|
|
20231027,191600,185898115,3500,3500,3500,3500,0
|
|
20231027,191500,185898115,3500,3500,3500,3500,0
|
|
20231027,191400,185898115,3500,3500,3500,3500,0
|
|
20231027,191300,185898115,3500,3500,3500,3500,0
|
|
20231027,191200,185898115,3500,3500,3500,3500,0
|
|
20231027,191100,185898115,3500,3500,3500,3500,0
|
|
20231027,191000,185898115,3500,3500,3500,3500,0
|
|
20231027,190900,185898115,3500,3500,3500,3500,2460
|
|
20231027,190800,185898115,3500,3500,3500,3500,0
|
|
20231027,190700,185898115,3500,3500,3500,3500,0
|
|
20231027,190600,185898115,3500,3500,3500,3500,0
|
|
20231027,190500,185898115,3500,3500,3500,3500,0
|
|
20231027,190400,185898115,3500,3500,3500,3500,0
|
|
20231027,190300,185898115,3500,3500,3500,3500,0
|
|
20231027,190200,185898115,3500,3500,3500,3500,0
|
|
20231027,190100,185898115,3500,3500,3500,3500,0
|
|
20231027,190000,185898115,3500,3500,3500,3500,0
|
|
20231027,185900,185898115,3500,3500,3500,3500,0
|
|
20231027,185800,185898115,3500,3500,3500,3500,0
|
|
20231027,185700,185898115,3500,3500,3500,3500,0
|
|
20231027,185600,185898115,3500,3500,3500,3500,0
|
|
20231027,185500,185898115,3500,3500,3500,3500,0
|
|
20231027,185400,185898115,3500,3500,3500,3500,0
|
|
20231027,185300,185898115,3500,3500,3500,3500,0
|
|
20231027,185200,185898115,3500,3500,3500,3500,0
|
|
20231027,185100,185898115,3500,3500,3500,3500,0
|
|
20231027,185000,185898115,3500,3500,3500,3500,0
|
|
20231027,184900,185898115,3500,3500,3500,3500,0
|
|
20231027,184800,185898115,3500,3500,3500,3500,0
|
|
20231027,184700,185898115,3500,3500,3500,3500,0
|
|
20231027,184600,185898115,3500,3500,3500,3500,0
|
|
20231027,184500,185898115,3500,3500,3500,3500,0
|
|
20231027,184400,185898115,3500,3500,3500,3500,0
|
|
20231027,184300,185898115,3500,3500,3500,3500,0
|
|
20231027,184200,185898115,3500,3500,3500,3500,0
|
|
20231027,184100,185898115,3500,3500,3500,3500,0
|
|
20231027,184000,185898115,3500,3500,3500,3500,0
|
|
20231027,183900,185898115,3500,3500,3500,3500,2460
|
|
20231027,183800,185898115,3500,3500,3500,3500,0
|
|
20231027,183700,185898115,3500,3500,3500,3500,0
|
|
20231027,183600,185898115,3500,3500,3500,3500,0
|
|
20231027,183500,185898115,3500,3500,3500,3500,0
|
|
20231027,183400,185898115,3500,3500,3500,3500,0
|
|
20231027,183300,185898115,3500,3500,3500,3500,0
|
|
20231027,183200,185898115,3500,3500,3500,3500,0
|
|
20231027,183100,185898115,3500,3500,3500,3500,0
|
|
20231027,183000,185898115,3500,3500,3500,3500,0
|
|
20231027,182900,185898115,3500,3500,3500,3500,0
|
|
20231027,182800,185898115,3500,3500,3500,3500,0
|
|
20231027,182700,185898115,3500,3500,3500,3500,0
|
|
20231027,182600,185898115,3500,3500,3500,3500,0
|
|
20231027,182500,185898115,3500,3500,3500,3500,0
|
|
20231027,182400,185898115,3500,3500,3500,3500,0
|
|
20231027,182300,185898115,3500,3500,3500,3500,0
|
|
20231027,182200,185898115,3500,3500,3500,3500,0
|
|
20231027,182100,185898115,3500,3500,3500,3500,0
|
|
20231027,182000,185898115,3500,3500,3500,3500,0
|
|
20231027,181900,185898115,3500,3500,3500,3500,0
|
|
20231027,181800,185898115,3500,3500,3500,3500,0
|
|
20231027,181700,185898115,3500,3500,3500,3500,0
|
|
20231027,181600,185898115,3500,3500,3500,3500,0
|
|
20231027,181500,185898115,3500,3500,3500,3500,0
|
|
20231027,181400,185898115,3500,3500,3500,3500,0
|
|
20231027,181300,185898115,3500,3500,3500,3500,0
|
|
20231027,181200,185898115,3500,3500,3500,3500,0
|
|
20231027,181100,185898115,3500,3500,3500,3500,0
|
|
20231027,181000,185898115,3500,3500,3500,3500,0
|
|
20231027,180900,185898115,3500,3500,3500,3500,2460
|
|
20231027,180800,185898115,3500,3500,3500,3500,0
|
|
20231027,180700,185898115,3500,3500,3500,3500,0
|
|
20231027,180600,185898115,3500,3500,3500,3500,0
|
|
20231027,180500,185898115,3500,3500,3500,3500,0
|
|
20231027,180400,185898115,3500,3500,3500,3500,0
|
|
20231027,180300,185898115,3500,3500,3500,3500,0
|
|
20231027,180200,185898115,3500,3500,3500,3500,0
|
|
20231027,180100,185898115,3500,3500,3500,3500,0
|
|
20231027,180000,185898115,3500,3500,3500,3500,0
|
|
20231027,175900,185898115,3500,3500,3500,3500,0
|
|
20231027,175800,185898115,3500,3500,3500,3500,0
|
|
20231027,175700,185898115,3500,3500,3500,3500,0
|
|
20231027,175600,185898115,3500,3500,3500,3500,0
|
|
20231027,175500,185898115,3500,3500,3500,3500,0
|
|
20231027,175400,185898115,3500,3500,3500,3500,0
|
|
20231027,175300,185898115,3500,3500,3500,3500,0
|
|
20231027,175200,185898115,3500,3500,3500,3500,0
|
|
20231027,175100,185898115,3500,3500,3500,3500,0
|
|
20231027,175000,185898115,3500,3500,3500,3500,0
|
|
20231027,174900,185898115,3500,3500,3500,3500,0
|
|
20231027,174800,185898115,3500,3500,3500,3500,0
|
|
20231027,174700,185898115,3500,3500,3500,3500,0
|
|
20231027,174600,185898115,3500,3500,3500,3500,0
|
|
20231027,174500,185898115,3500,3500,3500,3500,0
|
|
20231027,174400,185898115,3500,3500,3500,3500,0
|
|
20231027,174300,185898115,3500,3500,3500,3500,0
|
|
20231027,174200,185898115,3500,3500,3500,3500,0
|
|
20231027,174100,185898115,3500,3500,3500,3500,0
|
|
20231027,174000,185898115,3500,3500,3500,3500,0
|
|
20231027,173900,185898115,3500,3500,3500,3500,2460
|
|
20231027,173800,185898115,3500,3500,3500,3500,0
|
|
20231027,173700,185898115,3500,3500,3500,3500,0
|
|
20231027,173600,185898115,3500,3500,3500,3500,0
|
|
20231027,173500,185898115,3500,3500,3500,3500,0
|
|
20231027,173400,185898115,3500,3500,3500,3500,0
|
|
20231027,173300,185898115,3500,3500,3500,3500,0
|
|
20231027,173200,185898115,3500,3500,3500,3500,0
|
|
20231027,173100,185898115,3500,3500,3500,3500,0
|
|
20231027,173000,185898115,3500,3500,3500,3500,0
|
|
20231027,172900,185898115,3500,3500,3500,3500,0
|
|
20231027,172800,185898115,3500,3500,3500,3500,0
|
|
20231027,172700,185898115,3500,3500,3500,3500,0
|
|
20231027,172600,185898115,3500,3500,3500,3500,0
|
|
20231027,172500,185898115,3500,3500,3500,3500,0
|
|
20231027,172400,185898115,3500,3500,3500,3500,0
|
|
20231027,172300,185898115,3500,3500,3500,3500,0
|
|
20231027,172200,185898115,3500,3500,3500,3500,0
|
|
20231027,172100,185898115,3500,3500,3500,3500,0
|
|
20231027,172000,185898115,3500,3500,3500,3500,0
|
|
20231027,171900,185898115,3500,3500,3500,3500,0
|
|
20231027,171800,185898115,3500,3500,3500,3500,0
|
|
20231027,171700,185898115,3500,3500,3500,3500,0
|
|
20231027,171600,185898115,3500,3500,3500,3500,0
|
|
20231027,171500,185898115,3500,3500,3500,3500,0
|
|
20231027,171400,185898115,3500,3500,3500,3500,0
|
|
20231027,171300,185898115,3500,3500,3500,3500,0
|
|
20231027,171200,185898115,3500,3500,3500,3500,0
|
|
20231027,171100,185898115,3500,3500,3500,3500,0
|
|
20231027,171000,185898115,3500,3500,3500,3500,0
|
|
20231027,170900,185898115,3500,3500,3500,3500,2460
|
|
20231027,170800,185898115,3500,3500,3500,3500,0
|
|
20231027,170700,185898115,3500,3500,3500,3500,0
|
|
20231027,170600,185898115,3500,3500,3500,3500,0
|
|
20231027,170500,185898115,3500,3500,3500,3500,0
|
|
20231027,170400,185898115,3500,3500,3500,3500,0
|
|
20231027,170300,185898115,3500,3500,3500,3500,0
|
|
20231027,170200,185898115,3500,3500,3500,3500,0
|
|
20231027,170100,185898115,3500,3500,3500,3500,0
|
|
20231027,170000,185898115,3500,3500,3500,3500,0
|
|
20231027,165900,185898115,3500,3500,3500,3500,0
|
|
20231027,165800,185898115,3500,3500,3500,3500,0
|
|
20231027,165700,185898115,3500,3500,3500,3500,0
|
|
20231027,165600,185898115,3500,3500,3500,3500,0
|
|
20231027,165500,185898115,3500,3500,3500,3500,0
|
|
20231027,165400,185898115,3500,3500,3500,3500,0
|
|
20231027,165300,185898115,3500,3500,3500,3500,0
|
|
20231027,165200,185898115,3500,3500,3500,3500,0
|
|
20231027,165100,185898115,3500,3500,3500,3500,0
|
|
20231027,165000,185898115,3500,3500,3500,3500,0
|
|
20231027,164900,185898115,3500,3500,3500,3500,0
|
|
20231027,164800,185898115,3500,3500,3500,3500,0
|
|
20231027,164700,185898115,3500,3500,3500,3500,0
|
|
20231027,164600,185898115,3500,3500,3500,3500,0
|
|
20231027,164500,185898115,3500,3500,3500,3500,0
|
|
20231027,164400,185898115,3500,3500,3500,3500,0
|
|
20231027,164300,185898115,3500,3500,3500,3500,0
|
|
20231027,164200,185898115,3500,3500,3500,3500,0
|
|
20231027,164100,185898115,3500,3500,3500,3500,0
|
|
20231027,164000,185898115,3500,3500,3500,3500,0
|
|
20231027,163900,185898115,3500,3500,3500,3500,2460
|
|
20231027,163800,185898115,3500,3500,3500,3500,0
|
|
20231027,163700,185898115,3500,3500,3500,3500,0
|
|
20231027,163600,185898115,3500,3500,3500,3500,0
|
|
20231027,163500,185898115,3500,3500,3500,3500,0
|
|
20231027,163400,185898115,3500,3500,3500,3500,0
|
|
20231027,163300,185898115,3500,3500,3500,3500,0
|
|
20231027,163200,185898115,3500,3500,3500,3500,0
|
|
20231027,163100,185898115,3500,3500,3500,3500,0
|
|
20231027,163000,185898115,3500,3500,3500,3500,0
|
|
20231027,162900,185898115,3500,3500,3500,3500,0
|
|
20231027,162800,185898115,3500,3500,3500,3500,0
|
|
20231027,162700,185898115,3500,3500,3500,3500,0
|
|
20231027,162600,185898115,3500,3500,3500,3500,0
|
|
20231027,162500,185898115,3500,3500,3500,3500,0
|
|
20231027,162400,185898115,3500,3500,3500,3500,0
|
|
20231027,162300,185898115,3500,3500,3500,3500,0
|
|
20231027,162200,185898115,3500,3500,3500,3500,0
|
|
20231027,162100,185898115,3500,3500,3500,3500,0
|
|
20231027,162000,185898115,3500,3500,3500,3500,0
|
|
20231027,161900,185898115,3500,3500,3500,3500,0
|
|
20231027,161800,185898115,3500,3500,3500,3500,0
|
|
20231027,161700,185898115,3500,3500,3500,3500,0
|
|
20231027,161600,185898115,3500,3500,3500,3500,0
|
|
20231027,161500,185898115,3500,3500,3500,3500,0
|
|
20231027,161400,185898115,3500,3500,3500,3500,0
|
|
20231027,161300,185898115,3500,3500,3500,3500,0
|
|
20231027,161200,185898115,3500,3500,3500,3500,0
|
|
20231027,161100,185898115,3500,3500,3500,3500,0
|
|
20231027,161000,185898115,3500,3500,3500,3500,0
|
|
20231027,160900,185898115,3500,3500,3500,3500,2460
|
|
20231027,160800,185898115,3500,3500,3500,3500,0
|
|
20231027,160700,185898115,3500,3500,3500,3500,0
|
|
20231027,160600,185898115,3500,3500,3500,3500,0
|
|
20231027,160500,185898115,3500,3500,3500,3500,0
|
|
20231027,160400,185898115,3500,3500,3500,3500,0
|
|
20231027,160300,185898115,3500,3500,3500,3500,0
|
|
20231027,160200,185898115,3500,3500,3500,3500,0
|
|
20231027,160100,185898115,3500,3500,3500,3500,0
|
|
20231027,160000,185898115,3500,3500,3500,3500,0
|
|
20231027,155900,185898115,3500,3500,3500,3500,0
|
|
20231027,155800,185898115,3500,3500,3500,3500,0
|
|
20231027,155700,185898115,3500,3500,3500,3500,0
|
|
20231027,155600,185898115,3500,3500,3500,3500,0
|
|
20231027,155500,185898115,3500,3500,3500,3500,0
|
|
20231027,155400,185898115,3500,3500,3500,3500,0
|
|
20231027,155300,185898115,3500,3500,3500,3500,0
|
|
20231027,155200,185898115,3500,3500,3500,3500,0
|
|
20231027,155100,185898115,3500,3500,3500,3500,0
|
|
20231027,155000,185898115,3500,3500,3500,3500,0
|
|
20231027,154900,185898115,3500,3500,3500,3500,0
|
|
20231027,154800,185898115,3500,3500,3500,3500,0
|
|
20231027,154700,185898115,3500,3500,3500,3500,0
|
|
20231027,154600,185898115,3500,3500,3500,3500,0
|
|
20231027,154500,185898115,3500,3500,3500,3500,0
|
|
20231027,154400,185898115,3500,3500,3500,3500,0
|
|
20231027,154300,185898115,3500,3500,3500,3500,0
|
|
20231027,154200,185898115,3500,3500,3500,3500,0
|
|
20231027,154100,185898115,3500,3500,3500,3500,0
|
|
20231027,154000,185898115,3500,3500,3500,3500,0
|
|
20231027,153900,185898115,3500,3500,3500,3500,2460
|
|
20231027,153800,185898115,3500,3500,3500,3500,0
|
|
20231027,153700,185898115,3500,3500,3500,3500,0
|
|
20231027,153600,185898115,3500,3500,3500,3500,0
|
|
20231027,153500,185898115,3500,3500,3500,3500,0
|
|
20231027,153400,185898115,3500,3500,3500,3500,0
|
|
20231027,153300,185898115,3500,3500,3500,3500,0
|
|
20231027,153200,185898115,3500,3500,3500,3500,0
|
|
20231027,153100,185898115,3500,3500,3500,3500,0
|
|
20231027,153000,185898115,3500,3500,3500,3500,2460
|
|
20231027,152900,177288115,3510,3510,3510,3510,0
|
|
20231027,152800,177288115,3510,3510,3510,3510,0
|
|
20231027,152700,177288115,3510,3510,3510,3510,0
|
|
20231027,152600,177288115,3510,3510,3510,3510,0
|
|
20231027,152500,177288115,3510,3510,3510,3510,0
|
|
20231027,152400,177288115,3510,3510,3510,3510,0
|
|
20231027,152300,177288115,3510,3510,3510,3510,0
|
|
20231027,152200,177288115,3510,3510,3510,3510,0
|
|
20231027,152100,177288115,3510,3510,3510,3510,0
|
|
20231027,152000,177288115,3510,3510,3510,3510,0
|
|
20231027,151900,177288115,3510,3525,3525,3505,4584
|
|
20231027,151800,161200330,3525,3525,3525,3525,1
|
|
20231027,151700,161196805,3515,3535,3535,3515,76
|
|
20231027,151600,160929385,3535,3535,3535,3535,2
|
|
20231027,151500,160922315,3535,3535,3535,3535,220
|
|
20231027,151400,160144615,3535,3535,3535,3535,200
|
|
20231027,151300,159437615,3535,3535,3535,3535,0
|
|
20231027,151200,159437615,3535,3535,3535,3535,0
|
|
20231027,151100,159437615,3535,3535,3535,3535,1
|
|
20231027,151000,159434080,3510,3525,3525,3510,2511
|
|
20231027,150900,150606800,3525,3530,3530,3520,1369
|
|
20231027,150800,145780550,3530,3535,3535,3530,200
|
|
20231027,150700,145074545,3550,3550,3550,3550,0
|
|
20231027,150600,145074545,3550,3550,3550,3550,200
|
|
20231027,150500,144364545,3555,3555,3555,3555,0
|
|
20231027,150400,144364545,3555,3550,3555,3550,250
|
|
20231027,150300,143475975,3530,3530,3530,3530,0
|
|
20231027,150200,143475975,3530,3530,3530,3530,0
|
|
20231027,150100,143475975,3530,3535,3535,3530,176
|
|
20231027,150000,142854550,3555,3555,3555,3555,0
|
|
20231027,145900,142854550,3555,3555,3555,3555,0
|
|
20231027,145800,142854550,3555,3555,3555,3555,0
|
|
20231027,145700,142854550,3555,3555,3555,3555,80
|
|
20231027,145600,142570150,3555,3555,3555,3555,0
|
|
20231027,145500,142570150,3555,3555,3555,3555,0
|
|
20231027,145400,142570150,3555,3555,3555,3555,0
|
|
20231027,145300,142570150,3555,3535,3555,3535,2
|
|
20231027,145200,142563060,3530,3530,3530,3530,0
|
|
20231027,145100,142563060,3530,3530,3530,3530,0
|
|
20231027,145000,142563060,3530,3530,3530,3530,0
|
|
20231027,144900,142563060,3530,3530,3530,3530,0
|
|
20231027,144800,142563060,3530,3535,3535,3530,492
|
|
20231027,144700,140825270,3540,3540,3540,3540,209
|
|
20231027,144600,140085410,3560,3560,3560,3560,1
|
|
20231027,144500,140081850,3560,3560,3560,3560,0
|
|
20231027,144400,140081850,3560,3560,3560,3560,0
|
|
20231027,144300,140081850,3560,3560,3560,3560,0
|
|
20231027,144200,140081850,3560,3560,3560,3560,1
|
|
20231027,144100,140078290,3560,3560,3560,3560,1
|
|
20231027,144000,140074730,3540,3540,3540,3540,0
|
|
20231027,143900,140074730,3540,3540,3540,3540,0
|
|
20231027,143800,140074730,3540,3540,3540,3540,0
|
|
20231027,143700,140074730,3540,3540,3540,3540,114
|
|
20231027,143600,139671170,3530,3530,3530,3530,0
|
|
20231027,143500,139671170,3530,3530,3530,3530,0
|
|
20231027,143400,139671170,3530,3530,3530,3530,0
|
|
20231027,143300,139671170,3530,3530,3530,3530,1
|
|
20231027,143200,139667640,3530,3530,3530,3530,0
|
|
20231027,143100,139667640,3530,3535,3535,3530,500
|
|
20231027,143000,137902140,3530,3530,3530,3530,0
|
|
20231027,142900,137902140,3530,3530,3530,3530,0
|
|
20231027,142800,137902140,3530,3530,3530,3530,246
|
|
20231027,142700,137033760,3530,3530,3530,3530,0
|
|
20231027,142600,137033760,3530,3535,3535,3530,796
|
|
20231027,142500,134221630,3540,3540,3540,3540,17
|
|
20231027,142400,134161450,3535,3545,3545,3535,992
|
|
20231027,142300,130649745,3555,3555,3555,3555,0
|
|
20231027,142200,130649745,3555,3555,3555,3555,84
|
|
20231027,142100,130351125,3555,3555,3555,3555,11
|
|
20231027,142000,130312020,3545,3545,3545,3545,0
|
|
20231027,141900,130312020,3545,3545,3545,3545,5
|
|
20231027,141800,130294295,3555,3555,3555,3555,0
|
|
20231027,141700,130294295,3555,3555,3555,3555,1
|
|
20231027,141600,130290740,3540,3540,3540,3540,0
|
|
20231027,141500,130290740,3540,3540,3540,3540,0
|
|
20231027,141400,130290740,3540,3540,3540,3540,1
|
|
20231027,141300,130287200,3560,3560,3560,3560,0
|
|
20231027,141200,130287200,3560,3560,3560,3560,0
|
|
20231027,141100,130287200,3560,3560,3560,3560,1
|
|
20231027,141000,130283640,3540,3540,3540,3540,0
|
|
20231027,140900,130283640,3540,3560,3560,3540,637
|
|
20231027,140800,128017460,3565,3565,3565,3565,295
|
|
20231027,140700,126965785,3570,3570,3570,3570,0
|
|
20231027,140600,126965785,3570,3570,3570,3570,10
|
|
20231027,140500,126930085,3595,3595,3595,3595,0
|
|
20231027,140400,126930085,3595,3595,3595,3595,0
|
|
20231027,140300,126930085,3595,3595,3595,3595,0
|
|
20231027,140200,126930085,3595,3595,3595,3595,0
|
|
20231027,140100,126930085,3595,3595,3595,3595,0
|
|
20231027,140000,126930085,3595,3595,3595,3595,0
|
|
20231027,135900,126930085,3595,3595,3595,3595,0
|
|
20231027,135800,126930085,3595,3595,3595,3595,0
|
|
20231027,135700,126930085,3595,3595,3595,3595,0
|
|
20231027,135600,126930085,3595,3595,3595,3595,0
|
|
20231027,135500,126930085,3595,3595,3595,3595,0
|
|
20231027,135400,126930085,3595,3595,3595,3595,0
|
|
20231027,135300,126930085,3595,3595,3595,3595,0
|
|
20231027,135200,126930085,3595,3595,3595,3595,0
|
|
20231027,135100,126930085,3595,3595,3595,3595,0
|
|
20231027,135000,126930085,3595,3595,3595,3595,0
|
|
20231027,134900,126930085,3595,3595,3595,3595,0
|
|
20231027,134800,126930085,3595,3595,3595,3595,0
|
|
20231027,134700,126930085,3595,3595,3595,3595,0
|
|
20231027,134600,126930085,3595,3595,3595,3595,0
|
|
20231027,134500,126930085,3595,3595,3595,3595,0
|
|
20231027,134400,126930085,3595,3595,3595,3595,0
|
|
20231027,134300,126930085,3595,3595,3595,3595,0
|
|
20231027,134200,126930085,3595,3565,3595,3565,19
|
|
20231027,134100,126861900,3575,3575,3575,3575,0
|
|
20231027,134000,126861900,3575,3575,3575,3575,2
|
|
20231027,133900,126854750,3575,3575,3575,3575,541
|
|
20231027,133800,124920675,3570,3570,3570,3570,0
|
|
20231027,133700,124920675,3570,3570,3570,3570,20
|
|
20231027,133600,124849275,3575,3575,3575,3575,0
|
|
20231027,133500,124849275,3575,3575,3575,3575,0
|
|
20231027,133400,124849275,3575,3575,3575,3575,0
|
|
20231027,133300,124849275,3575,3575,3575,3575,0
|
|
20231027,133200,124849275,3575,3575,3575,3575,0
|
|
20231027,133100,124849275,3575,3575,3575,3575,0
|
|
20231027,133000,124849275,3575,3575,3575,3575,0
|
|
20231027,132900,124849275,3575,3575,3575,3575,0
|
|
20231027,132800,124849275,3575,3535,3575,3535,1005
|
|
20231027,132700,121296400,3535,3545,3545,3535,360
|
|
20231027,132600,120022255,3580,3580,3580,3580,0
|
|
20231027,132500,120022255,3580,3580,3580,3580,0
|
|
20231027,132400,120022255,3580,3580,3580,3580,0
|
|
20231027,132300,120022255,3580,3580,3580,3580,1
|
|
20231027,132200,120018675,3530,3530,3530,3530,0
|
|
20231027,132100,120018675,3530,3530,3530,3530,120
|
|
20231027,132000,119595075,3540,3540,3540,3540,0
|
|
20231027,131900,119595075,3540,3530,3540,3530,233
|
|
20231027,131800,118772575,3540,3545,3545,3540,1072
|
|
20231027,131700,114973555,3550,3550,3550,3550,0
|
|
20231027,131600,114973555,3550,3550,3550,3550,235
|
|
20231027,131500,114139305,3555,3580,3580,3555,320
|
|
20231027,131400,113001070,3585,3585,3585,3585,10
|
|
20231027,131300,112965220,3590,3590,3590,3590,10
|
|
20231027,131200,112929320,3595,3595,3595,3595,0
|
|
20231027,131100,112929320,3595,3595,3595,3595,0
|
|
20231027,131000,112929320,3595,3595,3595,3595,0
|
|
20231027,130900,112929320,3595,3595,3595,3595,0
|
|
20231027,130800,112929320,3595,3595,3595,3595,0
|
|
20231027,130700,112929320,3595,3595,3595,3595,0
|
|
20231027,130600,112929320,3595,3595,3595,3595,12
|
|
20231027,130500,112886180,3595,3595,3595,3595,0
|
|
20231027,130400,112886180,3595,3595,3595,3595,0
|
|
20231027,130300,112886180,3595,3590,3595,3590,259
|
|
20231027,130200,111956330,3590,3590,3590,3590,0
|
|
20231027,130100,111956330,3590,3590,3590,3590,0
|
|
20231027,130000,111956330,3590,3590,3590,3590,1
|
|
20231027,125900,111952740,3590,3590,3590,3590,0
|
|
20231027,125800,111952740,3590,3585,3635,3585,862
|
|
20231027,125700,108836205,3590,3590,3590,3590,3
|
|
20231027,125600,108825435,3585,3590,3590,3585,4
|
|
20231027,125500,108811090,3580,3580,3580,3580,10
|
|
20231027,125400,108775290,3585,3585,3585,3585,0
|
|
20231027,125300,108775290,3585,3565,3585,3565,54
|
|
20231027,125200,108582210,3555,3555,3555,3555,0
|
|
20231027,125100,108582210,3555,3555,3555,3555,0
|
|
20231027,125000,108582210,3555,3555,3555,3555,0
|
|
20231027,124900,108582210,3555,3560,3560,3555,252
|
|
20231027,124800,107686335,3565,3565,3565,3565,10
|
|
20231027,124700,107650685,3565,3555,3565,3555,125
|
|
20231027,124600,107206300,3560,3560,3560,3560,153
|
|
20231027,124500,106661620,3565,3565,3565,3565,161
|
|
20231027,124400,106087655,3570,3570,3570,3570,48
|
|
20231027,124300,105916295,3570,3590,3590,3570,626
|
|
20231027,124200,103676835,3590,3590,3590,3590,50
|
|
20231027,124100,103497335,3600,3600,3600,3600,0
|
|
20231027,124000,103497335,3600,3600,3600,3600,50
|
|
20231027,123900,103317335,3600,3600,3600,3600,54
|
|
20231027,123800,103122935,3605,3605,3605,3605,37
|
|
20231027,123700,102989550,3600,3630,3630,3600,254
|
|
20231027,123600,102074630,3630,3635,3635,3630,14
|
|
20231027,123500,102023755,3630,3630,3630,3630,0
|
|
20231027,123400,102023755,3630,3630,3630,3630,26
|
|
20231027,123300,101929375,3630,3630,3630,3630,0
|
|
20231027,123200,101929375,3630,3630,3630,3630,0
|
|
20231027,123100,101929375,3630,3630,3630,3630,0
|
|
20231027,123000,101929375,3630,3630,3630,3630,20
|
|
20231027,122900,101856775,3620,3620,3620,3620,1
|
|
20231027,122800,101853155,3620,3620,3620,3620,0
|
|
20231027,122700,101853155,3620,3620,3620,3620,0
|
|
20231027,122600,101853155,3620,3620,3620,3620,0
|
|
20231027,122500,101853155,3620,3620,3620,3620,0
|
|
20231027,122400,101853155,3620,3620,3620,3620,0
|
|
20231027,122300,101853155,3620,3620,3620,3620,0
|
|
20231027,122200,101853155,3620,3580,3620,3580,3
|
|
20231027,122100,101842375,3585,3595,3595,3585,1107
|
|
20231027,122000,97872340,3595,3605,3605,3595,500
|
|
20231027,121900,96072480,3605,3605,3605,3605,1
|
|
20231027,121800,96068875,3620,3620,3620,3620,0
|
|
20231027,121700,96068875,3620,3620,3620,3620,1
|
|
20231027,121600,96065255,3605,3605,3605,3605,212
|
|
20231027,121500,95300995,3620,3620,3620,3620,0
|
|
20231027,121400,95300995,3620,3620,3620,3620,0
|
|
20231027,121300,95300995,3620,3620,3620,3620,1
|
|
20231027,121200,95297375,3605,3610,3610,3605,1000
|
|
20231027,121100,91691390,3610,3610,3610,3610,0
|
|
20231027,121000,91691390,3610,3610,3610,3610,0
|
|
20231027,120900,91691390,3610,3610,3610,3610,0
|
|
20231027,120800,91691390,3610,3610,3610,3610,0
|
|
20231027,120700,91691390,3610,3620,3620,3610,14
|
|
20231027,120600,91640750,3620,3620,3620,3620,0
|
|
20231027,120500,91640750,3620,3620,3620,3620,302
|
|
20231027,120400,90547510,3640,3640,3640,3640,0
|
|
20231027,120300,90547510,3640,3640,3640,3640,4
|
|
20231027,120200,90532950,3640,3640,3640,3640,0
|
|
20231027,120100,90532950,3640,3640,3640,3640,0
|
|
20231027,120000,90532950,3640,3640,3640,3640,0
|
|
20231027,115900,90532950,3640,3640,3640,3640,0
|
|
20231027,115800,90532950,3640,3640,3640,3640,3
|
|
20231027,115700,90522030,3640,3640,3640,3640,0
|
|
20231027,115600,90522030,3640,3640,3640,3640,0
|
|
20231027,115500,90522030,3640,3640,3640,3640,0
|
|
20231027,115400,90522030,3640,3640,3640,3640,0
|
|
20231027,115300,90522030,3640,3640,3640,3640,0
|
|
20231027,115200,90522030,3640,3640,3640,3640,20
|
|
20231027,115100,90449230,3640,3640,3640,3640,5
|
|
20231027,115000,90431030,3650,3650,3650,3650,0
|
|
20231027,114900,90431030,3650,3650,3650,3650,0
|
|
20231027,114800,90431030,3650,3650,3650,3650,0
|
|
20231027,114700,90431030,3650,3650,3650,3650,1
|
|
20231027,114600,90427380,3650,3650,3650,3650,502
|
|
20231027,114500,88595080,3650,3650,3650,3650,0
|
|
20231027,114400,88595080,3650,3650,3650,3650,836
|
|
20231027,114300,85543680,3650,3650,3650,3650,0
|
|
20231027,114200,85543680,3650,3650,3650,3650,0
|
|
20231027,114100,85543680,3650,3650,3650,3650,0
|
|
20231027,114000,85543680,3650,3650,3650,3650,1
|
|
20231027,113900,85540030,3645,3630,3645,3630,1736
|
|
20231027,113800,79227430,3630,3630,3630,3630,0
|
|
20231027,113700,79227430,3630,3630,3630,3630,0
|
|
20231027,113600,79227430,3630,3630,3630,3630,0
|
|
20231027,113500,79227430,3630,3630,3630,3630,10
|
|
20231027,113400,79191130,3630,3630,3630,3630,0
|
|
20231027,113300,79191130,3630,3630,3630,3630,0
|
|
20231027,113200,79191130,3630,3630,3630,3630,0
|
|
20231027,113100,79191130,3630,3630,3630,3630,0
|
|
20231027,113000,79191130,3630,3630,3630,3630,0
|
|
20231027,112900,79191130,3630,3630,3630,3630,49
|
|
20231027,112800,79013260,3630,3630,3630,3630,50
|
|
20231027,112700,78831760,3630,3630,3630,3630,0
|
|
20231027,112600,78831760,3630,3625,3630,3625,39
|
|
20231027,112500,78690380,3625,3625,3625,3625,0
|
|
20231027,112400,78690380,3625,3625,3625,3625,38
|
|
20231027,112300,78552630,3625,3625,3625,3625,0
|
|
20231027,112200,78552630,3625,3625,3625,3625,0
|
|
20231027,112100,78552630,3625,3625,3625,3625,33
|
|
20231027,112000,78433005,3630,3630,3630,3630,0
|
|
20231027,111900,78433005,3630,3630,3630,3630,0
|
|
20231027,111800,78433005,3630,3630,3630,3630,0
|
|
20231027,111700,78433005,3630,3630,3630,3630,0
|
|
20231027,111600,78433005,3630,3625,3630,3625,790
|
|
20231027,111500,75567310,3625,3625,3625,3625,0
|
|
20231027,111400,75567310,3625,3625,3625,3625,0
|
|
20231027,111300,75567310,3625,3625,3625,3625,0
|
|
20231027,111200,75567310,3625,3625,3625,3625,1
|
|
20231027,111100,75563685,3605,3605,3605,3605,0
|
|
20231027,111000,75563685,3605,3605,3605,3605,0
|
|
20231027,110900,75563685,3605,3615,3615,3605,100
|
|
20231027,110800,75202735,3625,3625,3625,3625,19
|
|
20231027,110700,75133860,3625,3625,3625,3625,0
|
|
20231027,110600,75133860,3625,3625,3630,3625,588
|
|
20231027,110500,73002355,3625,3625,3625,3625,413
|
|
20231027,110400,71505230,3625,3625,3625,3625,1
|
|
20231027,110300,71501605,3610,3625,3625,3610,34
|
|
20231027,110200,71378505,3625,3625,3625,3625,0
|
|
20231027,110100,71378505,3625,3625,3625,3625,1
|
|
20231027,110000,71374880,3620,3620,3620,3620,85
|
|
20231027,105900,71067180,3605,3605,3605,3605,0
|
|
20231027,105800,71067180,3605,3605,3605,3605,0
|
|
20231027,105700,71067180,3605,3605,3605,3605,5
|
|
20231027,105600,71049155,3620,3620,3620,3620,1
|
|
20231027,105500,71045535,3620,3620,3620,3620,4
|
|
20231027,105400,71031055,3600,3600,3600,3600,0
|
|
20231027,105300,71031055,3600,3600,3600,3600,0
|
|
20231027,105200,71031055,3600,3600,3600,3600,0
|
|
20231027,105100,71031055,3600,3600,3600,3600,0
|
|
20231027,105000,71031055,3600,3600,3600,3600,139
|
|
20231027,104900,70530655,3620,3620,3620,3620,0
|
|
20231027,104800,70530655,3620,3620,3620,3620,1
|
|
20231027,104700,70527035,3605,3605,3605,3605,0
|
|
20231027,104600,70527035,3605,3605,3605,3605,0
|
|
20231027,104500,70527035,3605,3605,3605,3605,0
|
|
20231027,104400,70527035,3605,3610,3620,3605,4
|
|
20231027,104300,70512595,3600,3600,3600,3600,0
|
|
20231027,104200,70512595,3600,3610,3610,3600,12
|
|
20231027,104100,70469375,3610,3615,3615,3610,21
|
|
20231027,104000,70393560,3625,3625,3625,3625,0
|
|
20231027,103900,70393560,3625,3625,3625,3625,0
|
|
20231027,103800,70393560,3625,3625,3625,3625,0
|
|
20231027,103700,70393560,3625,3625,3625,3625,0
|
|
20231027,103600,70393560,3625,3625,3625,3625,1
|
|
20231027,103500,70389935,3605,3605,3605,3605,0
|
|
20231027,103400,70389935,3605,3610,3610,3605,33
|
|
20231027,103300,70270950,3605,3605,3605,3605,10
|
|
20231027,103200,70234900,3630,3630,3630,3630,2
|
|
20231027,103100,70227640,3635,3635,3635,3635,1
|
|
20231027,103000,70224005,3630,3630,3630,3630,2
|
|
20231027,102900,70216745,3635,3635,3635,3635,168
|
|
20231027,102800,69606065,3640,3640,3640,3640,0
|
|
20231027,102700,69606065,3640,3640,3640,3640,1
|
|
20231027,102600,69602425,3620,3620,3620,3620,742
|
|
20231027,102500,66916385,3620,3620,3620,3620,0
|
|
20231027,102400,66916385,3620,3620,3620,3620,0
|
|
20231027,102300,66916385,3620,3620,3620,3620,1
|
|
20231027,102200,66912765,3610,3610,3610,3610,0
|
|
20231027,102100,66912765,3610,3610,3610,3610,0
|
|
20231027,102000,66912765,3610,3610,3610,3610,102
|
|
20231027,101900,66544545,3600,3600,3600,3600,0
|
|
20231027,101800,66544545,3600,3600,3600,3600,199
|
|
20231027,101700,65828145,3600,3595,3600,3595,38
|
|
20231027,101600,65691530,3595,3595,3595,3595,200
|
|
20231027,101500,64972530,3595,3595,3595,3595,0
|
|
20231027,101400,64972530,3595,3595,3595,3595,0
|
|
20231027,101300,64972530,3595,3595,3595,3595,33
|
|
20231027,101200,64853895,3565,3565,3565,3565,150
|
|
20231027,101100,64319145,3565,3570,3570,3565,744
|
|
20231027,101000,61665280,3565,3570,3570,3565,7
|
|
20231027,100900,61640320,3595,3570,3595,3570,32
|
|
20231027,100800,61526055,3570,3570,3570,3570,0
|
|
20231027,100700,61526055,3570,3570,3570,3570,13
|
|
20231027,100600,61479645,3595,3595,3595,3595,0
|
|
20231027,100500,61479645,3595,3595,3595,3595,0
|
|
20231027,100400,61479645,3595,3595,3595,3595,0
|
|
20231027,100300,61479645,3595,3595,3595,3595,0
|
|
20231027,100200,61479645,3595,3595,3595,3595,1
|
|
20231027,100100,61476050,3595,3590,3595,3590,8
|
|
20231027,100000,61447325,3555,3555,3555,3555,0
|
|
20231027,095900,61447325,3555,3555,3555,3555,0
|
|
20231027,095800,61447325,3555,3555,3555,3555,0
|
|
20231027,095700,61447325,3555,3555,3555,3555,40
|
|
20231027,095600,61305125,3595,3595,3595,3595,0
|
|
20231027,095500,61305125,3595,3595,3595,3595,0
|
|
20231027,095400,61305125,3595,3595,3595,3595,150
|
|
20231027,095300,60765875,3595,3590,3595,3590,176
|
|
20231027,095200,60133250,3600,3600,3600,3600,0
|
|
20231027,095100,60133250,3600,3600,3600,3600,0
|
|
20231027,095000,60133250,3600,3600,3600,3600,15
|
|
20231027,094900,60079250,3605,3605,3605,3605,1
|
|
20231027,094800,60075645,3560,3560,3560,3560,0
|
|
20231027,094700,60075645,3560,3555,3560,3555,2
|
|
20231027,094600,60068530,3555,3555,3555,3555,200
|
|
20231027,094500,59357530,3555,3555,3555,3555,1
|
|
20231027,094400,59353975,3520,3560,3560,3520,101
|
|
20231027,094300,58998415,3560,3540,3560,3505,2716
|
|
20231027,094200,49445510,3580,3580,3580,3580,0
|
|
20231027,094100,49445510,3580,3540,3580,3540,201
|
|
20231027,094000,48733930,3540,3540,3540,3540,100
|
|
20231027,093900,48379930,3580,3580,3580,3580,0
|
|
20231027,093800,48379930,3580,3580,3580,3580,0
|
|
20231027,093700,48379930,3580,3535,3580,3535,400
|
|
20231027,093600,46952430,3580,3580,3580,3550,454
|
|
20231027,093500,45339620,3580,3580,3580,3580,12
|
|
20231027,093400,45296660,3580,3580,3580,3580,1
|
|
20231027,093300,45293080,3575,3575,3575,3575,0
|
|
20231027,093200,45293080,3575,3575,3575,3575,0
|
|
20231027,093100,45293080,3575,3575,3575,3575,282
|
|
20231027,093000,44284930,3555,3560,3560,3555,702
|
|
20231027,092900,41788820,3565,3605,3605,3565,2390
|
|
20231027,092800,33254975,3580,3580,3580,3580,330
|
|
20231027,092700,32073575,3580,3580,3580,3580,500
|
|
20231027,092600,30283575,3580,3580,3580,3580,0
|
|
20231027,092500,30283575,3580,3605,3605,3580,1100
|
|
20231027,092400,26342435,3590,3600,3600,3590,800
|
|
20231027,092300,23470335,3610,3600,3610,3600,2
|
|
20231027,092200,23463125,3610,3610,3610,3610,40
|
|
20231027,092100,23318725,3620,3620,3620,3620,300
|
|
20231027,092000,22232725,3615,3615,3615,3615,2
|
|
20231027,091900,22225495,3615,3605,3615,3605,400
|
|
20231027,091800,20780460,3605,3605,3605,3605,1
|
|
20231027,091700,20776855,3585,3585,3585,3585,70
|
|
20231027,091600,20525905,3585,3580,3585,3580,175
|
|
20231027,091500,19898905,3615,3615,3615,3615,0
|
|
20231027,091400,19898905,3615,3600,3615,3560,765
|
|
20231027,091300,17155425,3605,3615,3615,3605,524
|
|
20231027,091200,15263820,3615,3615,3615,3615,42
|
|
20231027,091100,15111990,3610,3620,3620,3610,200
|
|
20231027,091000,14388490,3620,3620,3620,3620,100
|
|
20231027,090900,14026490,3650,3650,3650,3650,110
|
|
20231027,090800,13624990,3650,3650,3650,3650,500
|
|
20231027,090700,11799990,3605,3605,3605,3605,200
|
|
20231027,090600,11078990,3605,3605,3605,3605,0
|
|
20231027,090500,11078990,3605,3560,3605,3560,15
|
|
20231027,090400,11025545,3565,3565,3565,3565,447
|
|
20231027,090300,9431990,3605,3605,3605,3585,418
|
|
20231027,090200,7928950,3610,3615,3615,3610,613
|
|
20231027,090100,5712995,3685,3685,3685,3685,360
|
|
20231027,090000,4386395,3705,3595,3705,3595,1200
|