578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183500,430138450,3970,3970,3970,3970,1104
|
|
20231026,183400,430138450,3970,3970,3970,3970,0
|
|
20231026,183300,430138450,3970,3970,3970,3970,0
|
|
20231026,183200,430138450,3970,3970,3970,3970,0
|
|
20231026,183100,430138450,3970,3970,3970,3970,0
|
|
20231026,183000,430138450,3970,3970,3970,3970,0
|
|
20231026,182900,430138450,3970,3970,3970,3970,0
|
|
20231026,182800,430138450,3970,3970,3970,3970,0
|
|
20231026,182700,430138450,3970,3970,3970,3970,0
|
|
20231026,182600,430138450,3970,3970,3970,3970,0
|
|
20231026,182500,430138450,3970,3970,3970,3970,0
|
|
20231026,182400,430138450,3970,3970,3970,3970,0
|
|
20231026,182300,430138450,3970,3970,3970,3970,0
|
|
20231026,182200,430138450,3970,3970,3970,3970,0
|
|
20231026,182100,430138450,3970,3970,3970,3970,0
|
|
20231026,182000,430138450,3970,3970,3970,3970,0
|
|
20231026,181900,430138450,3970,3970,3970,3970,0
|
|
20231026,181800,430138450,3970,3970,3970,3970,0
|
|
20231026,181700,430138450,3970,3970,3970,3970,0
|
|
20231026,181600,430138450,3970,3970,3970,3970,0
|
|
20231026,181500,430138450,3970,3970,3970,3970,0
|
|
20231026,181400,430138450,3970,3970,3970,3970,0
|
|
20231026,181300,430138450,3970,3970,3970,3970,0
|
|
20231026,181200,430138450,3970,3970,3970,3970,0
|
|
20231026,181100,430138450,3970,3970,3970,3970,0
|
|
20231026,181000,430138450,3970,3970,3970,3970,0
|
|
20231026,180900,430138450,3970,3970,3970,3970,0
|
|
20231026,180800,430138450,3970,3970,3970,3970,0
|
|
20231026,180700,430138450,3970,3970,3970,3970,0
|
|
20231026,180600,430138450,3970,3970,3970,3970,0
|
|
20231026,180500,430138450,3970,3970,3970,3970,1104
|
|
20231026,180400,430138450,3970,3970,3970,3970,0
|
|
20231026,180300,430138450,3970,3970,3970,3970,0
|
|
20231026,180200,430138450,3970,3970,3970,3970,0
|
|
20231026,180100,430138450,3970,3970,3970,3970,0
|
|
20231026,180000,430138450,3970,3970,3970,3970,0
|
|
20231026,175900,430138450,3970,3970,3970,3970,0
|
|
20231026,175800,430138450,3970,3970,3970,3970,0
|
|
20231026,175700,430138450,3970,3970,3970,3970,0
|
|
20231026,175600,430138450,3970,3970,3970,3970,0
|
|
20231026,175500,430138450,3970,3970,3970,3970,0
|
|
20231026,175400,430138450,3970,3970,3970,3970,0
|
|
20231026,175300,430138450,3970,3970,3970,3970,0
|
|
20231026,175200,430138450,3970,3970,3970,3970,0
|
|
20231026,175100,430138450,3970,3970,3970,3970,0
|
|
20231026,175000,430138450,3970,3970,3970,3970,0
|
|
20231026,174900,430138450,3970,3970,3970,3970,0
|
|
20231026,174800,430138450,3970,3970,3970,3970,0
|
|
20231026,174700,430138450,3970,3970,3970,3970,0
|
|
20231026,174600,430138450,3970,3970,3970,3970,0
|
|
20231026,174500,430138450,3970,3970,3970,3970,0
|
|
20231026,174400,430138450,3970,3970,3970,3970,0
|
|
20231026,174300,430138450,3970,3970,3970,3970,0
|
|
20231026,174200,430138450,3970,3970,3970,3970,0
|
|
20231026,174100,430138450,3970,3970,3970,3970,0
|
|
20231026,174000,430138450,3970,3970,3970,3970,0
|
|
20231026,173900,430138450,3970,3970,3970,3970,0
|
|
20231026,173800,430138450,3970,3970,3970,3970,0
|
|
20231026,173700,430138450,3970,3970,3970,3970,0
|
|
20231026,173600,430138450,3970,3970,3970,3970,0
|
|
20231026,173500,430138450,3970,3970,3970,3970,1104
|
|
20231026,173400,430138450,3970,3970,3970,3970,0
|
|
20231026,173300,430138450,3970,3970,3970,3970,0
|
|
20231026,173200,430138450,3970,3970,3970,3970,0
|
|
20231026,173100,430138450,3970,3970,3970,3970,0
|
|
20231026,173000,430138450,3970,3970,3970,3970,0
|
|
20231026,172900,430138450,3970,3970,3970,3970,0
|
|
20231026,172800,430138450,3970,3970,3970,3970,0
|
|
20231026,172700,430138450,3970,3970,3970,3970,0
|
|
20231026,172600,430138450,3970,3970,3970,3970,0
|
|
20231026,172500,430138450,3970,3970,3970,3970,0
|
|
20231026,172400,430138450,3970,3970,3970,3970,0
|
|
20231026,172300,430138450,3970,3970,3970,3970,0
|
|
20231026,172200,430138450,3970,3970,3970,3970,0
|
|
20231026,172100,430138450,3970,3970,3970,3970,0
|
|
20231026,172000,430138450,3970,3970,3970,3970,0
|
|
20231026,171900,430138450,3970,3970,3970,3970,0
|
|
20231026,171800,430138450,3970,3970,3970,3970,0
|
|
20231026,171700,430138450,3970,3970,3970,3970,0
|
|
20231026,171600,430138450,3970,3970,3970,3970,0
|
|
20231026,171500,430138450,3970,3970,3970,3970,0
|
|
20231026,171400,430138450,3970,3970,3970,3970,0
|
|
20231026,171300,430138450,3970,3970,3970,3970,0
|
|
20231026,171200,430138450,3970,3970,3970,3970,0
|
|
20231026,171100,430138450,3970,3970,3970,3970,0
|
|
20231026,171000,430138450,3970,3970,3970,3970,0
|
|
20231026,170900,430138450,3970,3970,3970,3970,0
|
|
20231026,170800,430138450,3970,3970,3970,3970,0
|
|
20231026,170700,430138450,3970,3970,3970,3970,0
|
|
20231026,170600,430138450,3970,3970,3970,3970,0
|
|
20231026,170500,430138450,3970,3970,3970,3970,1104
|
|
20231026,170400,430138450,3970,3970,3970,3970,0
|
|
20231026,170300,430138450,3970,3970,3970,3970,0
|
|
20231026,170200,430138450,3970,3970,3970,3970,0
|
|
20231026,170100,430138450,3970,3970,3970,3970,0
|
|
20231026,170000,430138450,3970,3970,3970,3970,0
|
|
20231026,165900,430138450,3970,3970,3970,3970,0
|
|
20231026,165800,430138450,3970,3970,3970,3970,0
|
|
20231026,165700,430138450,3970,3970,3970,3970,0
|
|
20231026,165600,430138450,3970,3970,3970,3970,0
|
|
20231026,165500,430138450,3970,3970,3970,3970,0
|
|
20231026,165400,430138450,3970,3970,3970,3970,0
|
|
20231026,165300,430138450,3970,3970,3970,3970,0
|
|
20231026,165200,430138450,3970,3970,3970,3970,0
|
|
20231026,165100,430138450,3970,3970,3970,3970,0
|
|
20231026,165000,430138450,3970,3970,3970,3970,0
|
|
20231026,164900,430138450,3970,3970,3970,3970,0
|
|
20231026,164800,430138450,3970,3970,3970,3970,0
|
|
20231026,164700,430138450,3970,3970,3970,3970,0
|
|
20231026,164600,430138450,3970,3970,3970,3970,0
|
|
20231026,164500,430138450,3970,3970,3970,3970,0
|
|
20231026,164400,430138450,3970,3970,3970,3970,0
|
|
20231026,164300,430138450,3970,3970,3970,3970,0
|
|
20231026,164200,430138450,3970,3970,3970,3970,0
|
|
20231026,164100,430138450,3970,3970,3970,3970,0
|
|
20231026,164000,430138450,3970,3970,3970,3970,0
|
|
20231026,163900,430138450,3970,3970,3970,3970,0
|
|
20231026,163800,430138450,3970,3970,3970,3970,0
|
|
20231026,163700,430138450,3970,3970,3970,3970,0
|
|
20231026,163600,430138450,3970,3970,3970,3970,0
|
|
20231026,163500,430138450,3970,3970,3970,3970,1104
|
|
20231026,163400,430138450,3970,3970,3970,3970,0
|
|
20231026,163300,430138450,3970,3970,3970,3970,0
|
|
20231026,163200,430138450,3970,3970,3970,3970,0
|
|
20231026,163100,430138450,3970,3970,3970,3970,0
|
|
20231026,163000,430138450,3970,3970,3970,3970,0
|
|
20231026,162900,430138450,3970,3970,3970,3970,0
|
|
20231026,162800,430138450,3970,3970,3970,3970,0
|
|
20231026,162700,430138450,3970,3970,3970,3970,0
|
|
20231026,162600,430138450,3970,3970,3970,3970,0
|
|
20231026,162500,430138450,3970,3970,3970,3970,0
|
|
20231026,162400,430138450,3970,3970,3970,3970,0
|
|
20231026,162300,430138450,3970,3970,3970,3970,0
|
|
20231026,162200,430138450,3970,3970,3970,3970,0
|
|
20231026,162100,430138450,3970,3970,3970,3970,0
|
|
20231026,162000,430138450,3970,3970,3970,3970,0
|
|
20231026,161900,430138450,3970,3970,3970,3970,0
|
|
20231026,161800,430138450,3970,3970,3970,3970,0
|
|
20231026,161700,430138450,3970,3970,3970,3970,0
|
|
20231026,161600,430138450,3970,3970,3970,3970,0
|
|
20231026,161500,430138450,3970,3970,3970,3970,0
|
|
20231026,161400,430138450,3970,3970,3970,3970,0
|
|
20231026,161300,430138450,3970,3970,3970,3970,0
|
|
20231026,161200,430138450,3970,3970,3970,3970,0
|
|
20231026,161100,430138450,3970,3970,3970,3970,0
|
|
20231026,161000,430138450,3970,3970,3970,3970,0
|
|
20231026,160900,430138450,3970,3970,3970,3970,0
|
|
20231026,160800,430138450,3970,3970,3970,3970,0
|
|
20231026,160700,430138450,3970,3970,3970,3970,0
|
|
20231026,160600,430138450,3970,3970,3970,3970,0
|
|
20231026,160500,430138450,3970,3970,3970,3970,1104
|
|
20231026,160400,430138450,3970,3970,3970,3970,0
|
|
20231026,160300,430138450,3970,3970,3970,3970,0
|
|
20231026,160200,430138450,3970,3970,3970,3970,0
|
|
20231026,160100,430138450,3970,3970,3970,3970,0
|
|
20231026,160000,430138450,3970,3970,3970,3970,0
|
|
20231026,155900,430138450,3970,3970,3970,3970,0
|
|
20231026,155800,430138450,3970,3970,3970,3970,0
|
|
20231026,155700,430138450,3970,3970,3970,3970,0
|
|
20231026,155600,430138450,3970,3970,3970,3970,0
|
|
20231026,155500,430138450,3970,3970,3970,3970,0
|
|
20231026,155400,430138450,3970,3970,3970,3970,0
|
|
20231026,155300,430138450,3970,3970,3970,3970,0
|
|
20231026,155200,430138450,3970,3970,3970,3970,0
|
|
20231026,155100,430138450,3970,3970,3970,3970,0
|
|
20231026,155000,430138450,3970,3970,3970,3970,0
|
|
20231026,154900,430138450,3970,3970,3970,3970,0
|
|
20231026,154800,430138450,3970,3970,3970,3970,0
|
|
20231026,154700,430138450,3970,3970,3970,3970,0
|
|
20231026,154600,430138450,3970,3970,3970,3970,0
|
|
20231026,154500,430138450,3970,3970,3970,3970,0
|
|
20231026,154400,430138450,3970,3970,3970,3970,0
|
|
20231026,154300,430138450,3970,3970,3970,3970,0
|
|
20231026,154200,430138450,3970,3970,3970,3970,0
|
|
20231026,154100,430138450,3970,3970,3970,3970,0
|
|
20231026,154000,430138450,3970,3970,3970,3970,0
|
|
20231026,153900,430138450,3970,3970,3970,3970,0
|
|
20231026,153800,430138450,3970,3970,3970,3970,0
|
|
20231026,153700,430138450,3970,3970,3970,3970,0
|
|
20231026,153600,430138450,3970,3970,3970,3970,0
|
|
20231026,153500,430138450,3970,3970,3970,3970,1104
|
|
20231026,153400,430138450,3970,3970,3970,3970,0
|
|
20231026,153300,430138450,3970,3970,3970,3970,0
|
|
20231026,153200,430138450,3970,3970,3970,3970,0
|
|
20231026,153100,430138450,3970,3970,3970,3970,0
|
|
20231026,153000,430138450,3970,3970,3970,3970,1104
|
|
20231026,152900,425755570,3955,3955,3955,3955,0
|
|
20231026,152800,425755570,3955,3955,3955,3955,0
|
|
20231026,152700,425755570,3955,3955,3955,3955,0
|
|
20231026,152600,425755570,3955,3955,3955,3955,0
|
|
20231026,152500,425755570,3955,3955,3955,3955,0
|
|
20231026,152400,425755570,3955,3955,3955,3955,0
|
|
20231026,152300,425755570,3955,3955,3955,3955,0
|
|
20231026,152200,425755570,3955,3955,3955,3955,0
|
|
20231026,152100,425755570,3955,3955,3955,3955,0
|
|
20231026,152000,425755570,3955,3955,3955,3955,0
|
|
20231026,151900,425755570,3955,3950,3955,3950,186
|
|
20231026,151800,425020540,3950,3950,3950,3950,68
|
|
20231026,151700,424751940,3950,3950,3950,3950,11
|
|
20231026,151600,424708490,3935,3955,3955,3935,395
|
|
20231026,151500,423153385,3955,3960,3970,3955,129
|
|
20231026,151400,422642615,3970,3970,3970,3970,252
|
|
20231026,151300,421642175,3970,3955,3970,3955,1058
|
|
20231026,151200,417443915,3965,3965,3965,3965,757
|
|
20231026,151100,414442410,3970,3970,3970,3970,0
|
|
20231026,151000,414442410,3970,3960,3970,3955,1900
|
|
20231026,150900,406926300,3970,3970,3970,3965,335
|
|
20231026,150800,405596355,3970,3970,3970,3970,1
|
|
20231026,150700,405592385,3960,3960,3970,3960,576
|
|
20231026,150600,403311365,3970,3970,3970,3970,503
|
|
20231026,150500,401314455,3965,3965,3965,3965,25
|
|
20231026,150400,401215330,3965,3970,3970,3965,11
|
|
20231026,150300,401171665,3960,3960,3960,3960,119
|
|
20231026,150200,400700425,3970,3970,3970,3970,10
|
|
20231026,150100,400660725,3970,3965,3970,3965,226
|
|
20231026,150000,399764630,3970,3965,3970,3965,268
|
|
20231026,145900,398701420,3970,3970,3970,3970,49
|
|
20231026,145800,398506890,3970,3970,3970,3970,12
|
|
20231026,145700,398459250,3965,3965,3965,3965,0
|
|
20231026,145600,398459250,3965,3960,3965,3960,53
|
|
20231026,145500,398249365,3965,3960,3965,3960,557
|
|
20231026,145400,396043380,3960,3960,3960,3960,674
|
|
20231026,145300,393374340,3955,3935,3955,3935,1053
|
|
20231026,145200,389210785,3960,3960,3960,3960,2
|
|
20231026,145100,389202865,3960,3955,3960,3955,222
|
|
20231026,145000,388324770,3955,3955,3955,3955,0
|
|
20231026,144900,388324770,3955,3955,3955,3955,0
|
|
20231026,144800,388324770,3955,3955,3955,3955,0
|
|
20231026,144700,388324770,3955,3955,3955,3955,53
|
|
20231026,144600,388115155,3955,3955,3955,3955,60
|
|
20231026,144500,387877855,3955,3955,3955,3955,0
|
|
20231026,144400,387877855,3955,3950,3955,3950,101
|
|
20231026,144300,387478900,3955,3955,3955,3955,0
|
|
20231026,144200,387478900,3955,3955,3955,3955,0
|
|
20231026,144100,387478900,3955,3955,3955,3955,10
|
|
20231026,144000,387439350,3955,3955,3955,3955,5
|
|
20231026,143900,387419575,3955,3955,3955,3955,37
|
|
20231026,143800,387273240,3955,3955,3955,3955,0
|
|
20231026,143700,387273240,3955,3925,3955,3925,100
|
|
20231026,143600,386878965,3955,3955,3955,3955,100
|
|
20231026,143500,386483465,3955,3955,3955,3955,0
|
|
20231026,143400,386483465,3955,3945,3955,3945,50
|
|
20231026,143300,386286070,3925,3925,3925,3925,0
|
|
20231026,143200,386286070,3925,3925,3925,3925,120
|
|
20231026,143100,385815070,3955,3955,3955,3955,0
|
|
20231026,143000,385815070,3955,3955,3955,3955,0
|
|
20231026,142900,385815070,3955,3955,3955,3955,0
|
|
20231026,142800,385815070,3955,3930,3955,3930,21
|
|
20231026,142700,385732515,3925,3950,3950,3925,12
|
|
20231026,142600,385685190,3950,3950,3950,3950,14
|
|
20231026,142500,385629890,3950,3950,3950,3950,20
|
|
20231026,142400,385550890,3950,3950,3950,3950,18
|
|
20231026,142300,385479790,3925,3960,3960,3925,1010
|
|
20231026,142200,381511575,3930,3955,3955,3930,3000
|
|
20231026,142100,369706160,3955,3955,3955,3955,2
|
|
20231026,142000,369698250,3955,3960,3960,3955,10
|
|
20231026,141900,369658680,3960,3955,3960,3955,43
|
|
20231026,141800,369488595,3955,3955,3955,3955,0
|
|
20231026,141700,369488595,3955,3945,3955,3945,138
|
|
20231026,141600,368944110,3945,3945,3945,3945,200
|
|
20231026,141500,368155110,3945,3945,3945,3945,5
|
|
20231026,141400,368135385,3945,3945,3945,3945,119
|
|
20231026,141300,367665930,3945,3945,3945,3945,4
|
|
20231026,141200,367650150,3945,3945,3945,3945,126
|
|
20231026,141100,367153080,3945,3945,3945,3945,3
|
|
20231026,141000,367141245,3945,3945,3945,3945,0
|
|
20231026,140900,367141245,3945,3945,3945,3945,31
|
|
20231026,140800,367018950,3940,3940,3940,3940,650
|
|
20231026,140700,364457950,3940,3940,3940,3940,0
|
|
20231026,140600,364457950,3940,3940,3940,3940,2
|
|
20231026,140500,364450070,3940,3940,3940,3940,5
|
|
20231026,140400,364430370,3940,3935,3940,3935,8
|
|
20231026,140300,364398860,3940,3935,3940,3935,5
|
|
20231026,140200,364379180,3925,3910,3940,3910,340
|
|
20231026,140100,363047590,3910,3910,3910,3910,24
|
|
20231026,140000,362953750,3910,3910,3910,3910,6
|
|
20231026,135900,362930290,3910,3910,3910,3910,2
|
|
20231026,135800,362922470,3910,3910,3910,3910,2
|
|
20231026,135700,362914650,3900,3905,3905,3900,106
|
|
20231026,135600,362500750,3900,3900,3900,3900,0
|
|
20231026,135500,362500750,3900,3900,3900,3900,0
|
|
20231026,135400,362500750,3900,3900,3900,3900,714
|
|
20231026,135300,359716150,3900,3900,3900,3900,0
|
|
20231026,135200,359716150,3900,3910,3910,3900,1393
|
|
20231026,135100,354273325,3915,3920,3920,3915,1475
|
|
20231026,135000,348495265,3915,3915,3915,3915,0
|
|
20231026,134900,348495265,3915,3915,3915,3915,0
|
|
20231026,134800,348495265,3915,3915,3915,3915,0
|
|
20231026,134700,348495265,3915,3915,3915,3915,0
|
|
20231026,134600,348495265,3915,3915,3915,3915,0
|
|
20231026,134500,348495265,3915,3920,3920,3915,200
|
|
20231026,134400,347711420,3920,3920,3920,3920,0
|
|
20231026,134300,347711420,3920,3920,3920,3920,1
|
|
20231026,134200,347707500,3930,3930,3930,3930,0
|
|
20231026,134100,347707500,3930,3930,3930,3930,0
|
|
20231026,134000,347707500,3930,3930,3930,3930,5
|
|
20231026,133900,347687850,3930,3930,3930,3930,16
|
|
20231026,133800,347624970,3930,3930,3930,3930,494
|
|
20231026,133700,345683550,3930,3930,3930,3930,0
|
|
20231026,133600,345683550,3930,3930,3930,3930,0
|
|
20231026,133500,345683550,3930,3930,3930,3930,0
|
|
20231026,133400,345683550,3930,3930,3930,3930,1
|
|
20231026,133300,345679620,3925,3925,3925,3925,0
|
|
20231026,133200,345679620,3925,3930,3930,3925,302
|
|
20231026,133100,344494260,3930,3930,3930,3930,6
|
|
20231026,133000,344470680,3915,3915,3915,3915,0
|
|
20231026,132900,344470680,3915,3915,3915,3915,0
|
|
20231026,132800,344470680,3915,3915,3915,3915,0
|
|
20231026,132700,344470680,3915,3920,3920,3915,1670
|
|
20231026,132600,337929295,3920,3925,3925,3920,100
|
|
20231026,132500,337537235,3930,3930,3930,3930,0
|
|
20231026,132400,337537235,3930,3930,3930,3930,613
|
|
20231026,132300,335128145,3940,3940,3940,3940,0
|
|
20231026,132200,335128145,3940,3940,3940,3940,0
|
|
20231026,132100,335128145,3940,3940,3940,3940,0
|
|
20231026,132000,335128145,3940,3940,3940,3940,1
|
|
20231026,131900,335124205,3940,3940,3940,3940,28
|
|
20231026,131800,335013885,3940,3940,3940,3940,107
|
|
20231026,131700,334592305,3940,3940,3940,3940,107
|
|
20231026,131600,334170725,3945,3945,3945,3945,0
|
|
20231026,131500,334170725,3945,3945,3945,3945,22
|
|
20231026,131400,334083935,3945,3945,3945,3945,0
|
|
20231026,131300,334083935,3945,3945,3945,3945,0
|
|
20231026,131200,334083935,3945,3945,3945,3945,0
|
|
20231026,131100,334083935,3945,3945,3945,3945,0
|
|
20231026,131000,334083935,3945,3945,3945,3945,0
|
|
20231026,130900,334083935,3945,3935,3945,3935,80
|
|
20231026,130800,333769115,3935,3935,3935,3935,90
|
|
20231026,130700,333414965,3935,3935,3935,3935,1116
|
|
20231026,130600,329023505,3935,3935,3935,3935,0
|
|
20231026,130500,329023505,3935,3935,3935,3935,1
|
|
20231026,130400,329019570,3935,3935,3935,3935,0
|
|
20231026,130300,329019570,3935,3935,3935,3935,12
|
|
20231026,130200,328972350,3940,3940,3940,3940,0
|
|
20231026,130100,328972350,3940,3940,3940,3940,1465
|
|
20231026,130000,323200250,3945,3945,3945,3945,0
|
|
20231026,125900,323200250,3945,3945,3945,3945,0
|
|
20231026,125800,323200250,3945,3945,3945,3945,0
|
|
20231026,125700,323200250,3945,3945,3945,3945,1
|
|
20231026,125600,323196305,3945,3945,3945,3945,0
|
|
20231026,125500,323196305,3945,3945,3945,3945,0
|
|
20231026,125400,323196305,3945,3945,3945,3945,1
|
|
20231026,125300,323192360,3945,3945,3945,3945,130
|
|
20231026,125200,322679510,3940,3940,3940,3940,14
|
|
20231026,125100,322624350,3945,3945,3945,3945,129
|
|
20231026,125000,322115445,3940,3940,3940,3940,15
|
|
20231026,124900,322056345,3945,3945,3945,3945,0
|
|
20231026,124800,322056345,3945,3945,3945,3945,40
|
|
20231026,124700,321898545,3940,3940,3940,3940,0
|
|
20231026,124600,321898545,3940,3940,3940,3940,0
|
|
20231026,124500,321898545,3940,3940,3940,3940,0
|
|
20231026,124400,321898545,3940,3940,3940,3940,0
|
|
20231026,124300,321898545,3940,3940,3940,3940,0
|
|
20231026,124200,321898545,3940,3940,3940,3940,0
|
|
20231026,124100,321898545,3940,3940,3940,3940,1
|
|
20231026,124000,321894605,3940,3940,3940,3940,0
|
|
20231026,123900,321894605,3940,3940,3940,3940,0
|
|
20231026,123800,321894605,3940,3940,3940,3940,0
|
|
20231026,123700,321894605,3940,3940,3940,3940,0
|
|
20231026,123600,321894605,3940,3945,3945,3940,302
|
|
20231026,123500,320703725,3945,3945,3945,3945,0
|
|
20231026,123400,320703725,3945,3945,3945,3945,0
|
|
20231026,123300,320703725,3945,3945,3945,3945,1
|
|
20231026,123200,320699780,3940,3940,3940,3940,40
|
|
20231026,123100,320542180,3940,3940,3940,3940,1
|
|
20231026,123000,320538240,3945,3945,3945,3945,0
|
|
20231026,122900,320538240,3945,3945,3945,3945,45
|
|
20231026,122800,320360715,3945,3945,3945,3945,36
|
|
20231026,122700,320218695,3950,3945,3950,3945,127
|
|
20231026,122600,319717050,3950,3955,3955,3950,20
|
|
20231026,122500,319638000,3960,3940,3960,3940,400
|
|
20231026,122400,318061830,3930,3940,3940,3930,123
|
|
20231026,122300,317577310,3940,3940,3940,3940,14
|
|
20231026,122200,317522150,3940,3940,3940,3940,6
|
|
20231026,122100,317498510,3940,3940,3940,3940,4
|
|
20231026,122000,317482750,3940,3940,3940,3940,7
|
|
20231026,121900,317455170,3935,3935,3935,3935,0
|
|
20231026,121800,317455170,3935,3935,3935,3935,0
|
|
20231026,121700,317455170,3935,3935,3935,3935,88
|
|
20231026,121600,317108890,3940,3940,3940,3940,9
|
|
20231026,121500,317073430,3940,3935,3940,3935,141
|
|
20231026,121400,316518570,3940,3940,3940,3940,14
|
|
20231026,121300,316463410,3935,3935,3935,3935,50
|
|
20231026,121200,316266660,3935,3935,3935,3935,300
|
|
20231026,121100,315086160,3940,3940,3940,3940,1
|
|
20231026,121000,315082220,3940,3940,3940,3940,5
|
|
20231026,120900,315062520,3935,3935,3935,3935,52
|
|
20231026,120800,314857900,3935,3935,3935,3935,15
|
|
20231026,120700,314798875,3940,3940,3940,3940,2
|
|
20231026,120600,314790995,3940,3940,3940,3940,251
|
|
20231026,120500,313802055,3935,3935,3935,3935,255
|
|
20231026,120400,312798630,3935,3935,3935,3935,5
|
|
20231026,120300,312778955,3935,3935,3935,3935,35
|
|
20231026,120200,312641230,3935,3935,3935,3935,10
|
|
20231026,120100,312601880,3935,3935,3935,3935,0
|
|
20231026,120000,312601880,3935,3935,3935,3935,3
|
|
20231026,115900,312590075,3940,3940,3940,3940,0
|
|
20231026,115800,312590075,3940,3940,3940,3940,0
|
|
20231026,115700,312590075,3940,3940,3940,3940,0
|
|
20231026,115600,312590075,3940,3930,3940,3930,201
|
|
20231026,115500,311798145,3935,3930,3935,3930,71
|
|
20231026,115400,311518765,3930,3930,3930,3930,0
|
|
20231026,115300,311518765,3930,3930,3930,3930,0
|
|
20231026,115200,311518765,3930,3930,3930,3930,1
|
|
20231026,115100,311514835,3930,3930,3930,3930,1
|
|
20231026,115000,311510905,3930,3930,3930,3930,1
|
|
20231026,114900,311506975,3920,3920,3920,3920,18
|
|
20231026,114800,311436415,3935,3935,3935,3935,0
|
|
20231026,114700,311436415,3935,3935,3935,3935,10
|
|
20231026,114600,311397065,3920,3920,3920,3920,0
|
|
20231026,114500,311397065,3920,3920,3920,3920,2
|
|
20231026,114400,311389225,3920,3920,3920,3920,0
|
|
20231026,114300,311389225,3920,3920,3920,3920,92
|
|
20231026,114200,311028585,3920,3920,3920,3920,32
|
|
20231026,114100,310903145,3920,3915,3920,3915,1408
|
|
20231026,114000,305389820,3915,3915,3915,3915,0
|
|
20231026,113900,305389820,3915,3915,3915,3915,0
|
|
20231026,113800,305389820,3915,3915,3915,3915,0
|
|
20231026,113700,305389820,3915,3915,3915,3915,0
|
|
20231026,113600,305389820,3915,3915,3915,3910,14
|
|
20231026,113500,305335015,3915,3915,3915,3915,2
|
|
20231026,113400,305327185,3915,3915,3915,3915,0
|
|
20231026,113300,305327185,3915,3915,3915,3915,128
|
|
20231026,113200,304826065,3915,3910,3915,3910,70
|
|
20231026,113100,304552115,3920,3920,3920,3920,0
|
|
20231026,113000,304552115,3920,3920,3920,3920,0
|
|
20231026,112900,304552115,3920,3920,3920,3920,0
|
|
20231026,112800,304552115,3920,3915,3920,3915,10
|
|
20231026,112700,304512960,3915,3915,3920,3915,191
|
|
20231026,112600,303765130,3915,3915,3915,3915,170
|
|
20231026,112500,303099580,3920,3920,3920,3920,0
|
|
20231026,112400,303099580,3920,3920,3920,3920,0
|
|
20231026,112300,303099580,3920,3920,3920,3920,0
|
|
20231026,112200,303099580,3920,3920,3920,3920,2680
|
|
20231026,112100,292593980,3935,3935,3935,3935,100
|
|
20231026,112000,292200480,3940,3940,3940,3940,0
|
|
20231026,111900,292200480,3940,3940,3940,3940,0
|
|
20231026,111800,292200480,3940,3940,3940,3940,0
|
|
20231026,111700,292200480,3940,3940,3940,3940,0
|
|
20231026,111600,292200480,3940,3940,3940,3940,53
|
|
20231026,111500,291991660,3925,3925,3925,3925,81
|
|
20231026,111400,291673735,3920,3920,3920,3920,50
|
|
20231026,111300,291477735,3915,3915,3915,3915,100
|
|
20231026,111200,291086235,3930,3930,3930,3930,93
|
|
20231026,111100,290720745,3930,3930,3930,3930,3
|
|
20231026,111000,290708955,3930,3930,3930,3930,0
|
|
20231026,110900,290708955,3930,3930,3930,3930,0
|
|
20231026,110800,290708955,3930,3925,3930,3915,572
|
|
20231026,110700,288465325,3930,3930,3930,3930,30
|
|
20231026,110600,288347425,3935,3935,3935,3935,0
|
|
20231026,110500,288347425,3935,3935,3935,3935,508
|
|
20231026,110400,286348445,3930,3930,3930,3930,8
|
|
20231026,110300,286317005,3935,3935,3935,3935,1
|
|
20231026,110200,286313070,3935,3935,3935,3935,21
|
|
20231026,110100,286230435,3935,3935,3935,3935,250
|
|
20231026,110000,285246685,3935,3935,3935,3935,507
|
|
20231026,105900,283251640,3935,3935,3935,3935,0
|
|
20231026,105800,283251640,3935,3935,3935,3935,12
|
|
20231026,105700,283204420,3940,3945,3945,3940,1038
|
|
20231026,105600,279114695,3965,3965,3965,3965,0
|
|
20231026,105500,279114695,3965,3965,3965,3965,3
|
|
20231026,105400,279102800,3965,3965,3965,3965,0
|
|
20231026,105300,279102800,3965,3940,3965,3940,15
|
|
20231026,105200,279043400,3945,3945,3945,3945,196
|
|
20231026,105100,278270180,3945,3945,3945,3945,0
|
|
20231026,105000,278270180,3945,3945,3945,3945,94
|
|
20231026,104900,277899350,3970,3970,3970,3970,72
|
|
20231026,104800,277613510,3970,3970,3970,3970,10
|
|
20231026,104700,277573810,3945,3945,3945,3945,1
|
|
20231026,104600,277569865,3970,3945,3970,3945,15
|
|
20231026,104500,277510665,3945,3945,3945,3945,119
|
|
20231026,104400,277041210,3945,3945,3945,3945,0
|
|
20231026,104300,277041210,3945,3945,3945,3945,1
|
|
20231026,104200,277037265,3950,3950,3950,3950,0
|
|
20231026,104100,277037265,3950,3955,3955,3950,330
|
|
20231026,104000,275733700,3960,3960,3960,3960,3
|
|
20231026,103900,275721820,3960,3970,3970,3960,11
|
|
20231026,103800,275678160,3970,3970,3970,3970,0
|
|
20231026,103700,275678160,3970,3970,3970,3970,994
|
|
20231026,103600,271731980,3970,3970,3970,3970,7
|
|
20231026,103500,271704190,3950,3950,3950,3950,0
|
|
20231026,103400,271704190,3950,3950,3950,3950,0
|
|
20231026,103300,271704190,3950,3950,3950,3950,15
|
|
20231026,103200,271644940,3955,3955,3955,3955,0
|
|
20231026,103100,271644940,3955,3955,3955,3955,0
|
|
20231026,103000,271644940,3955,3965,3965,3955,3979
|
|
20231026,102900,255886570,3980,3980,3980,3980,9
|
|
20231026,102800,255850750,3965,3965,3965,3965,1
|
|
20231026,102700,255846785,3975,3975,3975,3965,3
|
|
20231026,102600,255834870,3970,3975,3975,3970,278
|
|
20231026,102500,254731160,3985,3985,3985,3985,0
|
|
20231026,102400,254731160,3985,3985,3985,3985,1
|
|
20231026,102300,254727175,3985,3985,3985,3970,19
|
|
20231026,102200,254651475,3985,3965,3985,3965,3
|
|
20231026,102100,254639540,3960,3960,3960,3960,0
|
|
20231026,102000,254639540,3960,3960,3960,3960,0
|
|
20231026,101900,254639540,3960,3960,3960,3960,0
|
|
20231026,101800,254639540,3960,3970,3970,3960,1000
|
|
20231026,101700,250678275,3970,3970,3970,3970,86
|
|
20231026,101600,250336855,3960,3985,3985,3960,2500
|
|
20231026,101500,240431370,3985,3985,3985,3985,10
|
|
20231026,101400,240391520,3985,3980,3985,3980,89
|
|
20231026,101300,240036875,3985,3985,3985,3985,0
|
|
20231026,101200,240036875,3985,3980,3985,3975,371
|
|
20231026,101100,238561680,3980,3980,3980,3980,322
|
|
20231026,101000,237280120,3980,3975,3980,3975,43
|
|
20231026,100900,237109135,3975,3970,3975,3970,802
|
|
20231026,100800,233923685,3970,3970,3970,3970,17
|
|
20231026,100700,233856195,3970,3960,3970,3960,345
|
|
20231026,100600,232487745,3970,3950,3970,3950,1205
|
|
20231026,100500,227709095,3950,3950,3950,3950,31
|
|
20231026,100400,227586645,3950,3950,3950,3950,0
|
|
20231026,100300,227586645,3950,3950,3950,3950,49
|
|
20231026,100200,227393095,3945,3945,3945,3945,0
|
|
20231026,100100,227393095,3945,3945,3970,3945,205
|
|
20231026,100000,226584215,3960,3960,3960,3960,0
|
|
20231026,095900,226584215,3960,3960,3960,3960,0
|
|
20231026,095800,226584215,3960,3960,3960,3960,297
|
|
20231026,095700,225408095,3970,3960,3970,3960,211
|
|
20231026,095600,224572525,3965,3965,3965,3965,500
|
|
20231026,095500,222590025,3965,3965,3965,3965,0
|
|
20231026,095400,222590025,3965,3965,3965,3965,0
|
|
20231026,095300,222590025,3965,3965,3965,3965,10
|
|
20231026,095200,222550375,3970,3970,3970,3970,0
|
|
20231026,095100,222550375,3970,3970,3970,3970,30
|
|
20231026,095000,222431275,3970,3970,3970,3970,15
|
|
20231026,094900,222371725,3970,3960,3970,3960,3221
|
|
20231026,094800,209601750,3960,3960,3960,3960,23
|
|
20231026,094700,209510670,3960,3960,3960,3960,1
|
|
20231026,094600,209506710,3960,3960,3960,3960,8
|
|
20231026,094500,209475030,3960,3965,3965,3960,28
|
|
20231026,094400,209364065,3960,3945,3960,3945,3732
|
|
20231026,094300,194620540,3945,3945,3945,3945,1
|
|
20231026,094200,194616595,3945,3920,3945,3920,3014
|
|
20231026,094100,182753305,3910,3910,3910,3910,1
|
|
20231026,094000,182749395,3910,3910,3910,3910,0
|
|
20231026,093900,182749395,3910,3910,3910,3910,0
|
|
20231026,093800,182749395,3910,3910,3910,3910,0
|
|
20231026,093700,182749395,3910,3910,3910,3910,0
|
|
20231026,093600,182749395,3910,3910,3910,3910,162
|
|
20231026,093500,182115975,3910,3910,3910,3910,20
|
|
20231026,093400,182037775,3920,3920,3920,3920,1
|
|
20231026,093300,182033855,3920,3915,3920,3910,484
|
|
20231026,093200,180139680,3915,3915,3915,3915,1108
|
|
20231026,093100,175801860,3910,3910,3910,3910,391
|
|
20231026,093000,174273050,3910,3910,3910,3910,0
|
|
20231026,092900,174273050,3910,3910,3910,3910,0
|
|
20231026,092800,174273050,3910,3910,3910,3910,0
|
|
20231026,092700,174273050,3910,3910,3910,3910,10
|
|
20231026,092600,174233950,3895,3895,3895,3895,40
|
|
20231026,092500,174078150,3920,3915,3920,3900,267
|
|
20231026,092400,173035480,3925,3925,3925,3925,33
|
|
20231026,092300,172905955,3915,3920,3920,3915,385
|
|
20231026,092200,171397565,3920,3930,3930,3920,1050
|
|
20231026,092100,167274405,3930,3920,3930,3920,1085
|
|
20231026,092000,163020765,3920,3895,3920,3895,1505
|
|
20231026,091900,157155215,3895,3895,3895,3895,33
|
|
20231026,091800,157026680,3890,3890,3890,3890,44
|
|
20231026,091700,156855520,3895,3910,3910,3895,616
|
|
20231026,091600,154454235,3905,3905,3910,3905,163
|
|
20231026,091500,153817715,3905,3910,3910,3905,1190
|
|
20231026,091400,149169345,3910,3910,3910,3910,16
|
|
20231026,091300,149106785,3910,3910,3910,3910,2
|
|
20231026,091200,149098965,3905,3915,3915,3905,375
|
|
20231026,091100,147634570,3915,3915,3915,3915,2
|
|
20231026,091000,147626740,3910,3910,3920,3910,104
|
|
20231026,090900,147219940,3905,3940,3940,3865,15296
|
|
20231026,090800,87891625,3940,3930,3940,3930,902
|
|
20231026,090700,84338275,3910,3910,3910,3910,311
|
|
20231026,090600,83122265,3910,3930,3930,3910,101
|
|
20231026,090500,82727135,3900,3920,3930,3900,9094
|
|
20231026,090400,47236155,3930,3925,3935,3905,1803
|
|
20231026,090300,40174450,3925,3905,3925,3900,4934
|
|
20231026,090200,20871585,3890,3895,3905,3890,1592
|
|
20231026,090100,14673515,3905,3905,3905,3905,912
|
|
20231026,090000,11112155,3905,3905,3905,3895,2847
|