583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184000,457980130,3930,3930,3930,3930,1541
|
|
20231025,183900,457980130,3930,3930,3930,3930,0
|
|
20231025,183800,457980130,3930,3930,3930,3930,0
|
|
20231025,183700,457980130,3930,3930,3930,3930,0
|
|
20231025,183600,457980130,3930,3930,3930,3930,0
|
|
20231025,183500,457980130,3930,3930,3930,3930,0
|
|
20231025,183400,457980130,3930,3930,3930,3930,0
|
|
20231025,183300,457980130,3930,3930,3930,3930,0
|
|
20231025,183200,457980130,3930,3930,3930,3930,0
|
|
20231025,183100,457980130,3930,3930,3930,3930,0
|
|
20231025,183000,457980130,3930,3930,3930,3930,0
|
|
20231025,182900,457980130,3930,3930,3930,3930,0
|
|
20231025,182800,457980130,3930,3930,3930,3930,0
|
|
20231025,182700,457980130,3930,3930,3930,3930,0
|
|
20231025,182600,457980130,3930,3930,3930,3930,0
|
|
20231025,182500,457980130,3930,3930,3930,3930,0
|
|
20231025,182400,457980130,3930,3930,3930,3930,0
|
|
20231025,182300,457980130,3930,3930,3930,3930,0
|
|
20231025,182200,457980130,3930,3930,3930,3930,0
|
|
20231025,182100,457980130,3930,3930,3930,3930,0
|
|
20231025,182000,457980130,3930,3930,3930,3930,0
|
|
20231025,181900,457980130,3930,3930,3930,3930,0
|
|
20231025,181800,457980130,3930,3930,3930,3930,0
|
|
20231025,181700,457980130,3930,3930,3930,3930,0
|
|
20231025,181600,457980130,3930,3930,3930,3930,0
|
|
20231025,181500,457980130,3930,3930,3930,3930,0
|
|
20231025,181400,457980130,3930,3930,3930,3930,0
|
|
20231025,181300,457980130,3930,3930,3930,3930,0
|
|
20231025,181200,457980130,3930,3930,3930,3930,0
|
|
20231025,181100,457980130,3930,3930,3930,3930,0
|
|
20231025,181000,457980130,3930,3930,3930,3930,1541
|
|
20231025,180900,457980130,3930,3930,3930,3930,0
|
|
20231025,180800,457980130,3930,3930,3930,3930,0
|
|
20231025,180700,457980130,3930,3930,3930,3930,0
|
|
20231025,180600,457980130,3930,3930,3930,3930,0
|
|
20231025,180500,457980130,3930,3930,3930,3930,0
|
|
20231025,180400,457980130,3930,3930,3930,3930,0
|
|
20231025,180300,457980130,3930,3930,3930,3930,0
|
|
20231025,180200,457980130,3930,3930,3930,3930,0
|
|
20231025,180100,457980130,3930,3930,3930,3930,0
|
|
20231025,180000,457980130,3930,3930,3930,3930,0
|
|
20231025,175900,457980130,3930,3930,3930,3930,0
|
|
20231025,175800,457980130,3930,3930,3930,3930,0
|
|
20231025,175700,457980130,3930,3930,3930,3930,0
|
|
20231025,175600,457980130,3930,3930,3930,3930,0
|
|
20231025,175500,457980130,3930,3930,3930,3930,0
|
|
20231025,175400,457980130,3930,3930,3930,3930,0
|
|
20231025,175300,457980130,3930,3930,3930,3930,0
|
|
20231025,175200,457980130,3930,3930,3930,3930,0
|
|
20231025,175100,457980130,3930,3930,3930,3930,0
|
|
20231025,175000,457980130,3930,3930,3930,3930,0
|
|
20231025,174900,457980130,3930,3930,3930,3930,0
|
|
20231025,174800,457980130,3930,3930,3930,3930,0
|
|
20231025,174700,457980130,3930,3930,3930,3930,0
|
|
20231025,174600,457980130,3930,3930,3930,3930,0
|
|
20231025,174500,457980130,3930,3930,3930,3930,0
|
|
20231025,174400,457980130,3930,3930,3930,3930,0
|
|
20231025,174300,457980130,3930,3930,3930,3930,0
|
|
20231025,174200,457980130,3930,3930,3930,3930,0
|
|
20231025,174100,457980130,3930,3930,3930,3930,0
|
|
20231025,174000,457980130,3930,3930,3930,3930,1541
|
|
20231025,173900,457980130,3930,3930,3930,3930,0
|
|
20231025,173800,457980130,3930,3930,3930,3930,0
|
|
20231025,173700,457980130,3930,3930,3930,3930,0
|
|
20231025,173600,457980130,3930,3930,3930,3930,0
|
|
20231025,173500,457980130,3930,3930,3930,3930,0
|
|
20231025,173400,457980130,3930,3930,3930,3930,0
|
|
20231025,173300,457980130,3930,3930,3930,3930,0
|
|
20231025,173200,457980130,3930,3930,3930,3930,0
|
|
20231025,173100,457980130,3930,3930,3930,3930,0
|
|
20231025,173000,457980130,3930,3930,3930,3930,0
|
|
20231025,172900,457980130,3930,3930,3930,3930,0
|
|
20231025,172800,457980130,3930,3930,3930,3930,0
|
|
20231025,172700,457980130,3930,3930,3930,3930,0
|
|
20231025,172600,457980130,3930,3930,3930,3930,0
|
|
20231025,172500,457980130,3930,3930,3930,3930,0
|
|
20231025,172400,457980130,3930,3930,3930,3930,0
|
|
20231025,172300,457980130,3930,3930,3930,3930,0
|
|
20231025,172200,457980130,3930,3930,3930,3930,0
|
|
20231025,172100,457980130,3930,3930,3930,3930,0
|
|
20231025,172000,457980130,3930,3930,3930,3930,0
|
|
20231025,171900,457980130,3930,3930,3930,3930,0
|
|
20231025,171800,457980130,3930,3930,3930,3930,0
|
|
20231025,171700,457980130,3930,3930,3930,3930,0
|
|
20231025,171600,457980130,3930,3930,3930,3930,0
|
|
20231025,171500,457980130,3930,3930,3930,3930,0
|
|
20231025,171400,457980130,3930,3930,3930,3930,0
|
|
20231025,171300,457980130,3930,3930,3930,3930,0
|
|
20231025,171200,457980130,3930,3930,3930,3930,0
|
|
20231025,171100,457980130,3930,3930,3930,3930,0
|
|
20231025,171000,457980130,3930,3930,3930,3930,1541
|
|
20231025,170900,457980130,3930,3930,3930,3930,0
|
|
20231025,170800,457980130,3930,3930,3930,3930,0
|
|
20231025,170700,457980130,3930,3930,3930,3930,0
|
|
20231025,170600,457980130,3930,3930,3930,3930,0
|
|
20231025,170500,457980130,3930,3930,3930,3930,0
|
|
20231025,170400,457980130,3930,3930,3930,3930,0
|
|
20231025,170300,457980130,3930,3930,3930,3930,0
|
|
20231025,170200,457980130,3930,3930,3930,3930,0
|
|
20231025,170100,457980130,3930,3930,3930,3930,0
|
|
20231025,170000,457980130,3930,3930,3930,3930,0
|
|
20231025,165900,457980130,3930,3930,3930,3930,0
|
|
20231025,165800,457980130,3930,3930,3930,3930,0
|
|
20231025,165700,457980130,3930,3930,3930,3930,0
|
|
20231025,165600,457980130,3930,3930,3930,3930,0
|
|
20231025,165500,457980130,3930,3930,3930,3930,0
|
|
20231025,165400,457980130,3930,3930,3930,3930,0
|
|
20231025,165300,457980130,3930,3930,3930,3930,0
|
|
20231025,165200,457980130,3930,3930,3930,3930,0
|
|
20231025,165100,457980130,3930,3930,3930,3930,0
|
|
20231025,165000,457980130,3930,3930,3930,3930,0
|
|
20231025,164900,457980130,3930,3930,3930,3930,0
|
|
20231025,164800,457980130,3930,3930,3930,3930,0
|
|
20231025,164700,457980130,3930,3930,3930,3930,0
|
|
20231025,164600,457980130,3930,3930,3930,3930,0
|
|
20231025,164500,457980130,3930,3930,3930,3930,0
|
|
20231025,164400,457980130,3930,3930,3930,3930,0
|
|
20231025,164300,457980130,3930,3930,3930,3930,0
|
|
20231025,164200,457980130,3930,3930,3930,3930,0
|
|
20231025,164100,457980130,3930,3930,3930,3930,0
|
|
20231025,164000,457980130,3930,3930,3930,3930,1541
|
|
20231025,163900,457980130,3930,3930,3930,3930,0
|
|
20231025,163800,457980130,3930,3930,3930,3930,0
|
|
20231025,163700,457980130,3930,3930,3930,3930,0
|
|
20231025,163600,457980130,3930,3930,3930,3930,0
|
|
20231025,163500,457980130,3930,3930,3930,3930,0
|
|
20231025,163400,457980130,3930,3930,3930,3930,0
|
|
20231025,163300,457980130,3930,3930,3930,3930,0
|
|
20231025,163200,457980130,3930,3930,3930,3930,0
|
|
20231025,163100,457980130,3930,3930,3930,3930,0
|
|
20231025,163000,457980130,3930,3930,3930,3930,0
|
|
20231025,162900,457980130,3930,3930,3930,3930,0
|
|
20231025,162800,457980130,3930,3930,3930,3930,0
|
|
20231025,162700,457980130,3930,3930,3930,3930,0
|
|
20231025,162600,457980130,3930,3930,3930,3930,0
|
|
20231025,162500,457980130,3930,3930,3930,3930,0
|
|
20231025,162400,457980130,3930,3930,3930,3930,0
|
|
20231025,162300,457980130,3930,3930,3930,3930,0
|
|
20231025,162200,457980130,3930,3930,3930,3930,0
|
|
20231025,162100,457980130,3930,3930,3930,3930,0
|
|
20231025,162000,457980130,3930,3930,3930,3930,0
|
|
20231025,161900,457980130,3930,3930,3930,3930,0
|
|
20231025,161800,457980130,3930,3930,3930,3930,0
|
|
20231025,161700,457980130,3930,3930,3930,3930,0
|
|
20231025,161600,457980130,3930,3930,3930,3930,0
|
|
20231025,161500,457980130,3930,3930,3930,3930,0
|
|
20231025,161400,457980130,3930,3930,3930,3930,0
|
|
20231025,161300,457980130,3930,3930,3930,3930,0
|
|
20231025,161200,457980130,3930,3930,3930,3930,0
|
|
20231025,161100,457980130,3930,3930,3930,3930,0
|
|
20231025,161000,457980130,3930,3930,3930,3930,1541
|
|
20231025,160900,457980130,3930,3930,3930,3930,0
|
|
20231025,160800,457980130,3930,3930,3930,3930,0
|
|
20231025,160700,457980130,3930,3930,3930,3930,0
|
|
20231025,160600,457980130,3930,3930,3930,3930,0
|
|
20231025,160500,457980130,3930,3930,3930,3930,0
|
|
20231025,160400,457980130,3930,3930,3930,3930,0
|
|
20231025,160300,457980130,3930,3930,3930,3930,0
|
|
20231025,160200,457980130,3930,3930,3930,3930,0
|
|
20231025,160100,457980130,3930,3930,3930,3930,0
|
|
20231025,160000,457980130,3930,3930,3930,3930,0
|
|
20231025,155900,457980130,3930,3930,3930,3930,0
|
|
20231025,155800,457980130,3930,3930,3930,3930,0
|
|
20231025,155700,457980130,3930,3930,3930,3930,0
|
|
20231025,155600,457980130,3930,3930,3930,3930,0
|
|
20231025,155500,457980130,3930,3930,3930,3930,0
|
|
20231025,155400,457980130,3930,3930,3930,3930,0
|
|
20231025,155300,457980130,3930,3930,3930,3930,0
|
|
20231025,155200,457980130,3930,3930,3930,3930,0
|
|
20231025,155100,457980130,3930,3930,3930,3930,0
|
|
20231025,155000,457980130,3930,3930,3930,3930,0
|
|
20231025,154900,457980130,3930,3930,3930,3930,0
|
|
20231025,154800,457980130,3930,3930,3930,3930,0
|
|
20231025,154700,457980130,3930,3930,3930,3930,0
|
|
20231025,154600,457980130,3930,3930,3930,3930,0
|
|
20231025,154500,457980130,3930,3930,3930,3930,0
|
|
20231025,154400,457980130,3930,3930,3930,3930,0
|
|
20231025,154300,457980130,3930,3930,3930,3930,0
|
|
20231025,154200,457980130,3930,3930,3930,3930,0
|
|
20231025,154100,457980130,3930,3930,3930,3930,0
|
|
20231025,154000,457980130,3930,3930,3930,3930,1541
|
|
20231025,153900,457980130,3930,3930,3930,3930,0
|
|
20231025,153800,457980130,3930,3930,3930,3930,0
|
|
20231025,153700,457980130,3930,3930,3930,3930,0
|
|
20231025,153600,457980130,3930,3930,3930,3930,0
|
|
20231025,153500,457980130,3930,3930,3930,3930,0
|
|
20231025,153400,457980130,3930,3930,3930,3930,0
|
|
20231025,153300,457980130,3930,3930,3930,3930,0
|
|
20231025,153200,457980130,3930,3930,3930,3930,0
|
|
20231025,153100,457980130,3930,3930,3930,3930,0
|
|
20231025,153000,457980130,3930,3930,3930,3930,1541
|
|
20231025,152900,451924000,3930,3930,3930,3930,0
|
|
20231025,152800,451924000,3930,3930,3930,3930,0
|
|
20231025,152700,451924000,3930,3930,3930,3930,0
|
|
20231025,152600,451924000,3930,3930,3930,3930,0
|
|
20231025,152500,451924000,3930,3930,3930,3930,0
|
|
20231025,152400,451924000,3930,3930,3930,3930,0
|
|
20231025,152300,451924000,3930,3930,3930,3930,0
|
|
20231025,152200,451924000,3930,3930,3930,3930,0
|
|
20231025,152100,451924000,3930,3930,3930,3930,0
|
|
20231025,152000,451924000,3930,3930,3930,3930,0
|
|
20231025,151900,451924000,3930,3935,3935,3930,31
|
|
20231025,151800,451802165,3930,3930,3930,3930,0
|
|
20231025,151700,451802165,3930,3930,3930,3930,546
|
|
20231025,151600,449656385,3930,3930,3930,3930,0
|
|
20231025,151500,449656385,3930,3925,3930,3925,2700
|
|
20231025,151400,439045885,3925,3925,3925,3925,3
|
|
20231025,151300,439034110,3920,3920,3920,3920,104
|
|
20231025,151200,438626430,3925,3925,3925,3925,621
|
|
20231025,151100,436189005,3925,3925,3925,3925,0
|
|
20231025,151000,436189005,3925,3925,3925,3925,220
|
|
20231025,150900,435325505,3925,3925,3925,3925,200
|
|
20231025,150800,434540505,3925,3925,3930,3925,292
|
|
20231025,150700,433394400,3925,3925,3925,3925,41
|
|
20231025,150600,433233475,3925,3930,3930,3925,32
|
|
20231025,150500,433107860,3930,3930,3935,3930,788
|
|
20231025,150400,430009815,3925,3925,3925,3925,0
|
|
20231025,150300,430009815,3925,3930,3930,3925,2554
|
|
20231025,150200,419975365,3925,3925,3925,3925,8
|
|
20231025,150100,419943965,3930,3930,3930,3930,20
|
|
20231025,150000,419865365,3930,3930,3930,3930,0
|
|
20231025,145900,419865365,3930,3930,3930,3930,105
|
|
20231025,145800,419452715,3925,3925,3925,3925,50
|
|
20231025,145700,419256465,3925,3925,3925,3925,60
|
|
20231025,145600,419020965,3925,3925,3925,3925,0
|
|
20231025,145500,419020965,3925,3930,3930,3925,1008
|
|
20231025,145400,415060340,3930,3930,3930,3930,1000
|
|
20231025,145300,411130340,3935,3935,3935,3935,2
|
|
20231025,145200,411122470,3930,3940,3940,3930,892
|
|
20231025,145100,407613390,3935,3935,3935,3935,0
|
|
20231025,145000,407613390,3935,3935,3935,3935,1
|
|
20231025,144900,407609455,3930,3930,3930,3930,0
|
|
20231025,144800,407609455,3930,3925,3930,3925,32
|
|
20231025,144700,407483700,3930,3930,3930,3930,0
|
|
20231025,144600,407483700,3930,3930,3930,3930,17
|
|
20231025,144500,407416890,3930,3930,3930,3930,1040
|
|
20231025,144400,403329690,3930,3930,3930,3930,3
|
|
20231025,144300,403317900,3930,3930,3930,3930,5
|
|
20231025,144200,403298250,3930,3940,3940,3930,25
|
|
20231025,144100,403199950,3940,3940,3940,3940,22
|
|
20231025,144000,403113270,3940,3945,3945,3940,30
|
|
20231025,143900,402995020,3935,3935,3935,3935,60
|
|
20231025,143800,402758920,3945,3945,3945,3945,50
|
|
20231025,143700,402561670,3950,3950,3950,3950,6
|
|
20231025,143600,402537970,3950,3930,3950,3930,9452
|
|
20231025,143500,365317020,3930,3930,3930,3930,1
|
|
20231025,143400,365313090,3920,3920,3920,3920,9
|
|
20231025,143300,365277810,3925,3925,3925,3925,100
|
|
20231025,143200,364885310,3930,3930,3930,3930,0
|
|
20231025,143100,364885310,3930,3930,3930,3930,211
|
|
20231025,143000,364056080,3930,3930,3930,3930,5
|
|
20231025,142900,364036430,3930,3930,3930,3930,12
|
|
20231025,142800,363989270,3935,3930,3935,3930,213
|
|
20231025,142700,363151180,3920,3930,3930,3920,724
|
|
20231025,142600,360307060,3930,3930,3930,3930,457
|
|
20231025,142500,358511050,3930,3920,3930,3920,46
|
|
20231025,142400,358330510,3900,3920,3920,3880,1028
|
|
20231025,142300,354322545,3935,3935,3935,3935,0
|
|
20231025,142200,354322545,3935,3935,3935,3935,0
|
|
20231025,142100,354322545,3935,3920,3935,3920,7024
|
|
20231025,142000,326776310,3920,3920,3920,3920,0
|
|
20231025,141900,326776310,3920,3915,3920,3915,439
|
|
20231025,141800,325056990,3920,3920,3920,3920,2
|
|
20231025,141700,325049150,3920,3920,3920,3920,104
|
|
20231025,141600,324641470,3920,3915,3920,3915,1779
|
|
20231025,141500,317675455,3910,3900,3910,3900,6319
|
|
20231025,141400,292977975,3890,3890,3890,3890,365
|
|
20231025,141300,291558125,3890,3890,3890,3890,150
|
|
20231025,141200,290974625,3885,3885,3885,3885,220
|
|
20231025,141100,290119925,3885,3885,3885,3885,100
|
|
20231025,141000,289731425,3880,3880,3880,3880,398
|
|
20231025,140900,288187185,3875,3875,3875,3875,0
|
|
20231025,140800,288187185,3875,3875,3875,3875,0
|
|
20231025,140700,288187185,3875,3875,3875,3875,177
|
|
20231025,140600,287501310,3875,3875,3875,3875,24
|
|
20231025,140500,287408310,3870,3870,3870,3870,0
|
|
20231025,140400,287408310,3870,3870,3870,3870,76
|
|
20231025,140300,287114190,3865,3865,3865,3865,3
|
|
20231025,140200,287102595,3870,3870,3870,3870,23
|
|
20231025,140100,287013585,3870,3870,3870,3870,200
|
|
20231025,140000,286239585,3870,3870,3870,3870,0
|
|
20231025,135900,286239585,3870,3870,3870,3870,0
|
|
20231025,135800,286239585,3870,3870,3870,3870,0
|
|
20231025,135700,286239585,3870,3870,3870,3870,0
|
|
20231025,135600,286239585,3870,3870,3870,3870,0
|
|
20231025,135500,286239585,3870,3870,3870,3870,32
|
|
20231025,135400,286115745,3870,3870,3870,3870,0
|
|
20231025,135300,286115745,3870,3870,3870,3870,88
|
|
20231025,135200,285775185,3865,3865,3865,3865,0
|
|
20231025,135100,285775185,3865,3865,3865,3865,0
|
|
20231025,135000,285775185,3865,3870,3870,3865,1540
|
|
20231025,134900,279820870,3870,3875,3875,3870,100
|
|
20231025,134800,279433620,3880,3880,3880,3880,0
|
|
20231025,134700,279433620,3880,3880,3880,3880,0
|
|
20231025,134600,279433620,3880,3880,3880,3880,2
|
|
20231025,134500,279425860,3880,3880,3880,3880,97
|
|
20231025,134400,279049500,3880,3880,3880,3880,7
|
|
20231025,134300,279022340,3870,3870,3870,3870,0
|
|
20231025,134200,279022340,3870,3870,3870,3870,0
|
|
20231025,134100,279022340,3870,3870,3870,3870,111
|
|
20231025,134000,278592770,3875,3875,3875,3875,3
|
|
20231025,133900,278581145,3875,3875,3875,3875,0
|
|
20231025,133800,278581145,3875,3875,3875,3875,1
|
|
20231025,133700,278577270,3875,3875,3875,3875,1
|
|
20231025,133600,278573395,3870,3870,3870,3870,0
|
|
20231025,133500,278573395,3870,3870,3870,3870,0
|
|
20231025,133400,278573395,3870,3870,3870,3870,20
|
|
20231025,133300,278495995,3870,3870,3870,3870,0
|
|
20231025,133200,278495995,3870,3870,3870,3870,0
|
|
20231025,133100,278495995,3870,3870,3870,3870,0
|
|
20231025,133000,278495995,3870,3870,3870,3870,0
|
|
20231025,132900,278495995,3870,3870,3870,3870,20
|
|
20231025,132800,278418595,3870,3870,3870,3870,0
|
|
20231025,132700,278418595,3870,3870,3870,3870,31
|
|
20231025,132600,278298625,3870,3870,3870,3870,0
|
|
20231025,132500,278298625,3870,3870,3870,3870,0
|
|
20231025,132400,278298625,3870,3870,3870,3870,35
|
|
20231025,132300,278163175,3870,3870,3870,3870,0
|
|
20231025,132200,278163175,3870,3870,3870,3870,0
|
|
20231025,132100,278163175,3870,3870,3870,3870,0
|
|
20231025,132000,278163175,3870,3870,3870,3870,0
|
|
20231025,131900,278163175,3870,3875,3875,3870,584
|
|
20231025,131800,275902175,3880,3880,3880,3880,0
|
|
20231025,131700,275902175,3880,3880,3880,3880,0
|
|
20231025,131600,275902175,3880,3880,3880,3880,0
|
|
20231025,131500,275902175,3880,3880,3880,3880,0
|
|
20231025,131400,275902175,3880,3880,3880,3880,0
|
|
20231025,131300,275902175,3880,3880,3880,3880,0
|
|
20231025,131200,275902175,3880,3880,3880,3880,0
|
|
20231025,131100,275902175,3880,3880,3880,3880,0
|
|
20231025,131000,275902175,3880,3880,3880,3880,100
|
|
20231025,130900,275514175,3880,3880,3880,3880,0
|
|
20231025,130800,275514175,3880,3880,3880,3880,5
|
|
20231025,130700,275494775,3875,3875,3875,3875,0
|
|
20231025,130600,275494775,3875,3875,3875,3875,0
|
|
20231025,130500,275494775,3875,3875,3875,3875,0
|
|
20231025,130400,275494775,3875,3875,3875,3875,0
|
|
20231025,130300,275494775,3875,3875,3875,3875,0
|
|
20231025,130200,275494775,3875,3875,3875,3875,0
|
|
20231025,130100,275494775,3875,3875,3875,3875,80
|
|
20231025,130000,275184775,3905,3905,3905,3905,0
|
|
20231025,125900,275184775,3905,3905,3905,3905,0
|
|
20231025,125800,275184775,3905,3905,3905,3905,0
|
|
20231025,125700,275184775,3905,3895,3905,3895,100
|
|
20231025,125600,274794710,3895,3890,3895,3890,11
|
|
20231025,125500,274751875,3900,3900,3900,3900,0
|
|
20231025,125400,274751875,3900,3900,3900,3900,0
|
|
20231025,125300,274751875,3900,3900,3900,3900,0
|
|
20231025,125200,274751875,3900,3900,3900,3900,0
|
|
20231025,125100,274751875,3900,3900,3900,3900,0
|
|
20231025,125000,274751875,3900,3900,3900,3900,0
|
|
20231025,124900,274751875,3900,3900,3900,3900,0
|
|
20231025,124800,274751875,3900,3900,3900,3900,0
|
|
20231025,124700,274751875,3900,3885,3900,3885,850
|
|
20231025,124600,271439340,3875,3875,3875,3875,0
|
|
20231025,124500,271439340,3875,3875,3875,3875,0
|
|
20231025,124400,271439340,3875,3875,3875,3875,3
|
|
20231025,124300,271427715,3875,3875,3875,3875,0
|
|
20231025,124200,271427715,3875,3875,3875,3875,0
|
|
20231025,124100,271427715,3875,3875,3875,3875,0
|
|
20231025,124000,271427715,3875,3875,3875,3875,1
|
|
20231025,123900,271423840,3875,3875,3875,3875,0
|
|
20231025,123800,271423840,3875,3875,3875,3875,22
|
|
20231025,123700,271338590,3870,3870,3870,3870,0
|
|
20231025,123600,271338590,3870,3870,3870,3870,106
|
|
20231025,123500,270928370,3875,3875,3875,3875,62
|
|
20231025,123400,270688120,3875,3875,3875,3875,0
|
|
20231025,123300,270688120,3875,3875,3875,3875,17
|
|
20231025,123200,270622245,3875,3875,3875,3875,9
|
|
20231025,123100,270587370,3875,3875,3875,3875,7
|
|
20231025,123000,270560245,3875,3880,3880,3875,146
|
|
20231025,122900,269994445,3900,3900,3900,3895,60
|
|
20231025,122800,269760450,3900,3900,3900,3900,0
|
|
20231025,122700,269760450,3900,3900,3900,3900,0
|
|
20231025,122600,269760450,3900,3900,3900,3900,0
|
|
20231025,122500,269760450,3900,3900,3900,3900,1
|
|
20231025,122400,269756550,3880,3880,3880,3880,0
|
|
20231025,122300,269756550,3880,3880,3880,3880,102
|
|
20231025,122200,269360790,3880,3885,3885,3880,627
|
|
20231025,122100,266927395,3910,3910,3910,3910,0
|
|
20231025,122000,266927395,3910,3910,3910,3910,0
|
|
20231025,121900,266927395,3910,3910,3910,3910,0
|
|
20231025,121800,266927395,3910,3910,3910,3910,0
|
|
20231025,121700,266927395,3910,3910,3910,3910,0
|
|
20231025,121600,266927395,3910,3910,3910,3910,127
|
|
20231025,121500,266430825,3910,3910,3910,3910,0
|
|
20231025,121400,266430825,3910,3905,3910,3905,1277
|
|
20231025,121300,261442790,3905,3905,3905,3905,300
|
|
20231025,121200,260271290,3905,3905,3905,3905,0
|
|
20231025,121100,260271290,3905,3905,3905,3905,1000
|
|
20231025,121000,256366290,3905,3905,3905,3905,0
|
|
20231025,120900,256366290,3905,3890,3905,3890,1000
|
|
20231025,120800,252463295,3880,3880,3880,3880,0
|
|
20231025,120700,252463295,3880,3880,3880,3880,0
|
|
20231025,120600,252463295,3880,3880,3880,3880,44
|
|
20231025,120500,252292575,3890,3890,3890,3890,0
|
|
20231025,120400,252292575,3890,3890,3890,3890,0
|
|
20231025,120300,252292575,3890,3890,3890,3890,0
|
|
20231025,120200,252292575,3890,3890,3890,3890,0
|
|
20231025,120100,252292575,3890,3890,3890,3890,0
|
|
20231025,120000,252292575,3890,3890,3890,3890,0
|
|
20231025,115900,252292575,3890,3890,3890,3890,1
|
|
20231025,115800,252288685,3880,3880,3880,3880,0
|
|
20231025,115700,252288685,3880,3880,3880,3880,0
|
|
20231025,115600,252288685,3880,3880,3880,3880,0
|
|
20231025,115500,252288685,3880,3890,3890,3880,99
|
|
20231025,115400,251904495,3900,3900,3900,3900,0
|
|
20231025,115300,251904495,3900,3900,3900,3900,75
|
|
20231025,115200,251611995,3900,3900,3900,3900,0
|
|
20231025,115100,251611995,3900,3900,3900,3900,0
|
|
20231025,115000,251611995,3900,3900,3900,3900,0
|
|
20231025,114900,251611995,3900,3900,3900,3900,0
|
|
20231025,114800,251611995,3900,3900,3900,3900,0
|
|
20231025,114700,251611995,3900,3900,3900,3900,0
|
|
20231025,114600,251611995,3900,3900,3900,3900,40
|
|
20231025,114500,251455995,3900,3900,3900,3900,1386
|
|
20231025,114400,246050595,3900,3890,3900,3890,700
|
|
20231025,114300,243324015,3890,3875,3890,3875,630
|
|
20231025,114200,240875265,3875,3875,3875,3875,1
|
|
20231025,114100,240871390,3875,3875,3875,3875,0
|
|
20231025,114000,240871390,3875,3875,3875,3875,0
|
|
20231025,113900,240871390,3875,3875,3875,3875,0
|
|
20231025,113800,240871390,3875,3875,3875,3875,0
|
|
20231025,113700,240871390,3875,3875,3875,3875,0
|
|
20231025,113600,240871390,3875,3875,3875,3875,50
|
|
20231025,113500,240677640,3875,3875,3875,3875,0
|
|
20231025,113400,240677640,3875,3875,3875,3875,0
|
|
20231025,113300,240677640,3875,3875,3875,3875,0
|
|
20231025,113200,240677640,3875,3875,3875,3875,4
|
|
20231025,113100,240662140,3885,3885,3885,3885,2
|
|
20231025,113000,240654370,3885,3885,3885,3885,0
|
|
20231025,112900,240654370,3885,3885,3885,3885,0
|
|
20231025,112800,240654370,3885,3885,3885,3885,1
|
|
20231025,112700,240650485,3875,3875,3875,3875,0
|
|
20231025,112600,240650485,3875,3875,3875,3875,0
|
|
20231025,112500,240650485,3875,3875,3875,3875,0
|
|
20231025,112400,240650485,3875,3875,3875,3875,0
|
|
20231025,112300,240650485,3875,3875,3875,3875,0
|
|
20231025,112200,240650485,3875,3875,3875,3875,0
|
|
20231025,112100,240650485,3875,3875,3875,3875,0
|
|
20231025,112000,240650485,3875,3875,3875,3875,0
|
|
20231025,111900,240650485,3875,3875,3875,3875,1000
|
|
20231025,111800,236775485,3890,3890,3890,3890,0
|
|
20231025,111700,236775485,3890,3890,3890,3890,0
|
|
20231025,111600,236775485,3890,3890,3890,3890,0
|
|
20231025,111500,236775485,3890,3890,3890,3890,1
|
|
20231025,111400,236771595,3875,3875,3875,3875,864
|
|
20231025,111300,233423595,3890,3890,3890,3890,0
|
|
20231025,111200,233423595,3890,3890,3890,3890,0
|
|
20231025,111100,233423595,3890,3890,3890,3890,71
|
|
20231025,111000,233147405,3875,3875,3875,3875,0
|
|
20231025,110900,233147405,3875,3875,3875,3875,0
|
|
20231025,110800,233147405,3875,3875,3875,3875,52
|
|
20231025,110700,232945905,3875,3885,3885,3875,13
|
|
20231025,110600,232895410,3880,3880,3880,3880,0
|
|
20231025,110500,232895410,3880,3880,3880,3880,0
|
|
20231025,110400,232895410,3880,3880,3880,3880,5
|
|
20231025,110300,232876010,3875,3875,3875,3875,0
|
|
20231025,110200,232876010,3875,3875,3875,3875,0
|
|
20231025,110100,232876010,3875,3880,3880,3875,369
|
|
20231025,110000,231446050,3880,3880,3880,3880,0
|
|
20231025,105900,231446050,3880,3890,3890,3880,122
|
|
20231025,105800,230972680,3880,3890,3890,3880,6
|
|
20231025,105700,230949350,3890,3890,3890,3890,0
|
|
20231025,105600,230949350,3890,3890,3890,3890,0
|
|
20231025,105500,230949350,3890,3880,3890,3880,2
|
|
20231025,105400,230941580,3895,3895,3895,3895,0
|
|
20231025,105300,230941580,3895,3895,3895,3895,0
|
|
20231025,105200,230941580,3895,3895,3895,3895,211
|
|
20231025,105100,230119735,3895,3895,3895,3895,10
|
|
20231025,105000,230080785,3895,3895,3895,3895,10
|
|
20231025,104900,230041835,3895,3885,3895,3885,1969
|
|
20231025,104800,222386900,3890,3890,3890,3890,0
|
|
20231025,104700,222386900,3890,3890,3890,3890,0
|
|
20231025,104600,222386900,3890,3890,3890,3890,17
|
|
20231025,104500,222320770,3890,3890,3890,3890,0
|
|
20231025,104400,222320770,3890,3890,3890,3890,0
|
|
20231025,104300,222320770,3890,3890,3890,3890,0
|
|
20231025,104200,222320770,3890,3890,3890,3890,0
|
|
20231025,104100,222320770,3890,3885,3890,3885,106
|
|
20231025,104000,221908955,3880,3880,3880,3880,1
|
|
20231025,103900,221905075,3885,3885,3885,3885,0
|
|
20231025,103800,221905075,3885,3885,3885,3885,50
|
|
20231025,103700,221710825,3885,3885,3885,3885,0
|
|
20231025,103600,221710825,3885,3885,3885,3885,0
|
|
20231025,103500,221710825,3885,3885,3885,3885,9
|
|
20231025,103400,221675860,3885,3885,3885,3885,0
|
|
20231025,103300,221675860,3885,3885,3885,3885,30
|
|
20231025,103200,221559310,3900,3895,3900,3895,111
|
|
20231025,103100,221126465,3900,3900,3900,3900,0
|
|
20231025,103000,221126465,3900,3900,3900,3900,0
|
|
20231025,102900,221126465,3900,3900,3900,3900,0
|
|
20231025,102800,221126465,3900,3900,3900,3900,0
|
|
20231025,102700,221126465,3900,3900,3900,3900,25
|
|
20231025,102600,221028965,3880,3880,3880,3880,380
|
|
20231025,102500,219554565,3885,3895,3895,3885,20
|
|
20231025,102400,219476765,3900,3900,3900,3900,161
|
|
20231025,102300,218848865,3910,3910,3910,3910,0
|
|
20231025,102200,218848865,3910,3910,3910,3910,0
|
|
20231025,102100,218848865,3910,3905,3910,3905,431
|
|
20231025,102000,217163660,3905,3905,3905,3905,0
|
|
20231025,101900,217163660,3905,3900,3905,3890,1452
|
|
20231025,101800,211496520,3900,3895,3900,3880,1821
|
|
20231025,101700,204416625,3900,3900,3900,3895,1195
|
|
20231025,101600,199760500,3900,3900,3900,3895,407
|
|
20231025,101500,198175200,3900,3900,3900,3900,1000
|
|
20231025,101400,194275200,3900,3895,3900,3895,2000
|
|
20231025,101300,186485000,3895,3895,3895,3895,0
|
|
20231025,101200,186485000,3895,3895,3895,3895,0
|
|
20231025,101100,186485000,3895,3895,3895,3895,1
|
|
20231025,101000,186481105,3895,3880,3895,3880,5147
|
|
20231025,100900,166457080,3870,3870,3870,3870,0
|
|
20231025,100800,166457080,3870,3870,3870,3870,0
|
|
20231025,100700,166457080,3870,3870,3870,3870,3
|
|
20231025,100600,166445470,3890,3890,3890,3890,0
|
|
20231025,100500,166445470,3890,3890,3890,3890,0
|
|
20231025,100400,166445470,3890,3890,3890,3890,1
|
|
20231025,100300,166441580,3880,3880,3880,3880,5
|
|
20231025,100200,166422180,3875,3890,3890,3875,97
|
|
20231025,100100,166046155,3890,3890,3890,3890,0
|
|
20231025,100000,166046155,3890,3890,3890,3890,2
|
|
20231025,095900,166038375,3880,3890,3890,3880,895
|
|
20231025,095800,162565725,3890,3895,3895,3890,138
|
|
20231025,095700,162028820,3895,3890,3895,3890,26
|
|
20231025,095600,161927655,3890,3895,3895,3890,510
|
|
20231025,095500,159943705,3900,3880,3900,3880,7453
|
|
20231025,095400,130928815,3880,3880,3880,3880,1264
|
|
20231025,095300,126024495,3870,3880,3880,3870,60
|
|
20231025,095200,125792065,3880,3870,3885,3865,3019
|
|
20231025,095100,114084140,3870,3865,3870,3865,2186
|
|
20231025,095000,105628305,3850,3850,3850,3850,948
|
|
20231025,094900,101978505,3865,3845,3865,3845,1308
|
|
20231025,094800,96940525,3865,3835,3865,3835,3879
|
|
20231025,094700,81982085,3850,3850,3850,3850,1
|
|
20231025,094600,81978235,3845,3845,3845,3845,150
|
|
20231025,094500,81401485,3850,3830,3850,3830,55
|
|
20231025,094400,81190815,3830,3830,3830,3830,112
|
|
20231025,094300,80761855,3850,3850,3850,3850,103
|
|
20231025,094200,80365305,3825,3825,3825,3825,0
|
|
20231025,094100,80365305,3825,3825,3825,3825,0
|
|
20231025,094000,80365305,3825,3850,3850,3825,1528
|
|
20231025,093900,74505290,3850,3850,3850,3850,753
|
|
20231025,093800,71606240,3855,3855,3855,3855,0
|
|
20231025,093700,71606240,3855,3855,3855,3855,0
|
|
20231025,093600,71606240,3855,3840,3855,3840,924
|
|
20231025,093500,68051720,3840,3840,3840,3840,500
|
|
20231025,093400,66131720,3840,3840,3840,3840,500
|
|
20231025,093300,64211720,3840,3840,3840,3840,500
|
|
20231025,093200,62291720,3850,3860,3860,3850,885
|
|
20231025,093100,58878765,3855,3865,3865,3855,756
|
|
20231025,093000,55961895,3860,3850,3860,3850,1898
|
|
20231025,092900,48645995,3850,3830,3850,3825,6049
|
|
20231025,092800,25387370,3830,3820,3830,3820,777
|
|
20231025,092700,22413545,3820,3820,3820,3820,57
|
|
20231025,092600,22195805,3815,3815,3815,3815,0
|
|
20231025,092500,22195805,3815,3820,3820,3815,52
|
|
20231025,092400,21997410,3815,3815,3815,3815,101
|
|
20231025,092300,21612095,3815,3820,3825,3815,17
|
|
20231025,092200,21547220,3815,3815,3815,3815,17
|
|
20231025,092100,21482365,3820,3820,3820,3820,0
|
|
20231025,092000,21482365,3820,3820,3820,3820,500
|
|
20231025,091900,19572365,3820,3820,3820,3820,2500
|
|
20231025,091800,10022365,3820,3820,3820,3820,0
|
|
20231025,091700,10022365,3820,3815,3820,3815,13
|
|
20231025,091600,9972755,3815,3815,3815,3815,0
|
|
20231025,091500,9972755,3815,3815,3815,3815,1000
|
|
20231025,091400,6157755,3815,3815,3815,3815,11
|
|
20231025,091300,6115790,3815,3815,3815,3815,1
|
|
20231025,091200,6111975,3815,3815,3815,3815,1000
|
|
20231025,091100,2296975,3815,3815,3815,3815,0
|
|
20231025,091000,2296975,3815,3815,3815,3815,4
|
|
20231025,090900,2281715,3815,3815,3815,3815,1
|
|
20231025,090800,2277900,3825,3825,3825,3825,0
|
|
20231025,090700,2277900,3825,3815,3825,3815,515
|
|
20231025,090600,308290,3810,3810,3810,3810,1
|
|
20231025,090500,304480,3805,3805,3805,3805,3
|
|
20231025,090400,293065,3810,3810,3810,3810,0
|
|
20231025,090300,293065,3810,3810,3810,3810,7
|
|
20231025,090200,266395,3810,3810,3810,3810,8
|
|
20231025,090100,235915,3810,3810,3810,3810,1
|
|
20231025,090000,232105,3805,3805,3805,3805,61
|