585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,184200,122812575,3945,3945,3945,3945,283
|
|
20231030,184100,122812575,3945,3945,3945,3945,0
|
|
20231030,184000,122812575,3945,3945,3945,3945,0
|
|
20231030,183900,122812575,3945,3945,3945,3945,0
|
|
20231030,183800,122812575,3945,3945,3945,3945,0
|
|
20231030,183700,122812575,3945,3945,3945,3945,0
|
|
20231030,183600,122812575,3945,3945,3945,3945,0
|
|
20231030,183500,122812575,3945,3945,3945,3945,0
|
|
20231030,183400,122812575,3945,3945,3945,3945,0
|
|
20231030,183300,122812575,3945,3945,3945,3945,0
|
|
20231030,183200,122812575,3945,3945,3945,3945,0
|
|
20231030,183100,122812575,3945,3945,3945,3945,0
|
|
20231030,183000,122812575,3945,3945,3945,3945,0
|
|
20231030,182900,122812575,3945,3945,3945,3945,0
|
|
20231030,182800,122812575,3945,3945,3945,3945,0
|
|
20231030,182700,122812575,3945,3945,3945,3945,0
|
|
20231030,182600,122812575,3945,3945,3945,3945,0
|
|
20231030,182500,122812575,3945,3945,3945,3945,0
|
|
20231030,182400,122812575,3945,3945,3945,3945,0
|
|
20231030,182300,122812575,3945,3945,3945,3945,0
|
|
20231030,182200,122812575,3945,3945,3945,3945,0
|
|
20231030,182100,122812575,3945,3945,3945,3945,0
|
|
20231030,182000,122812575,3945,3945,3945,3945,0
|
|
20231030,181900,122812575,3945,3945,3945,3945,0
|
|
20231030,181800,122812575,3945,3945,3945,3945,0
|
|
20231030,181700,122812575,3945,3945,3945,3945,0
|
|
20231030,181600,122812575,3945,3945,3945,3945,0
|
|
20231030,181500,122812575,3945,3945,3945,3945,0
|
|
20231030,181400,122812575,3945,3945,3945,3945,0
|
|
20231030,181300,122812575,3945,3945,3945,3945,0
|
|
20231030,181200,122812575,3945,3945,3945,3945,283
|
|
20231030,181100,122812575,3945,3945,3945,3945,0
|
|
20231030,181000,122812575,3945,3945,3945,3945,0
|
|
20231030,180900,122812575,3945,3945,3945,3945,0
|
|
20231030,180800,122812575,3945,3945,3945,3945,0
|
|
20231030,180700,122812575,3945,3945,3945,3945,0
|
|
20231030,180600,122812575,3945,3945,3945,3945,0
|
|
20231030,180500,122812575,3945,3945,3945,3945,0
|
|
20231030,180400,122812575,3945,3945,3945,3945,0
|
|
20231030,180300,122812575,3945,3945,3945,3945,0
|
|
20231030,180200,122812575,3945,3945,3945,3945,0
|
|
20231030,180100,122812575,3945,3945,3945,3945,0
|
|
20231030,180000,122812575,3945,3945,3945,3945,0
|
|
20231030,175900,122812575,3945,3945,3945,3945,0
|
|
20231030,175800,122812575,3945,3945,3945,3945,0
|
|
20231030,175700,122812575,3945,3945,3945,3945,0
|
|
20231030,175600,122812575,3945,3945,3945,3945,0
|
|
20231030,175500,122812575,3945,3945,3945,3945,0
|
|
20231030,175400,122812575,3945,3945,3945,3945,0
|
|
20231030,175300,122812575,3945,3945,3945,3945,0
|
|
20231030,175200,122812575,3945,3945,3945,3945,0
|
|
20231030,175100,122812575,3945,3945,3945,3945,0
|
|
20231030,175000,122812575,3945,3945,3945,3945,0
|
|
20231030,174900,122812575,3945,3945,3945,3945,0
|
|
20231030,174800,122812575,3945,3945,3945,3945,0
|
|
20231030,174700,122812575,3945,3945,3945,3945,0
|
|
20231030,174600,122812575,3945,3945,3945,3945,0
|
|
20231030,174500,122812575,3945,3945,3945,3945,0
|
|
20231030,174400,122812575,3945,3945,3945,3945,0
|
|
20231030,174300,122812575,3945,3945,3945,3945,0
|
|
20231030,174200,122812575,3945,3945,3945,3945,283
|
|
20231030,174100,122812575,3945,3945,3945,3945,0
|
|
20231030,174000,122812575,3945,3945,3945,3945,0
|
|
20231030,173900,122812575,3945,3945,3945,3945,0
|
|
20231030,173800,122812575,3945,3945,3945,3945,0
|
|
20231030,173700,122812575,3945,3945,3945,3945,0
|
|
20231030,173600,122812575,3945,3945,3945,3945,0
|
|
20231030,173500,122812575,3945,3945,3945,3945,0
|
|
20231030,173400,122812575,3945,3945,3945,3945,0
|
|
20231030,173300,122812575,3945,3945,3945,3945,0
|
|
20231030,173200,122812575,3945,3945,3945,3945,0
|
|
20231030,173100,122812575,3945,3945,3945,3945,0
|
|
20231030,173000,122812575,3945,3945,3945,3945,0
|
|
20231030,172900,122812575,3945,3945,3945,3945,0
|
|
20231030,172800,122812575,3945,3945,3945,3945,0
|
|
20231030,172700,122812575,3945,3945,3945,3945,0
|
|
20231030,172600,122812575,3945,3945,3945,3945,0
|
|
20231030,172500,122812575,3945,3945,3945,3945,0
|
|
20231030,172400,122812575,3945,3945,3945,3945,0
|
|
20231030,172300,122812575,3945,3945,3945,3945,0
|
|
20231030,172200,122812575,3945,3945,3945,3945,0
|
|
20231030,172100,122812575,3945,3945,3945,3945,0
|
|
20231030,172000,122812575,3945,3945,3945,3945,0
|
|
20231030,171900,122812575,3945,3945,3945,3945,0
|
|
20231030,171800,122812575,3945,3945,3945,3945,0
|
|
20231030,171700,122812575,3945,3945,3945,3945,0
|
|
20231030,171600,122812575,3945,3945,3945,3945,0
|
|
20231030,171500,122812575,3945,3945,3945,3945,0
|
|
20231030,171400,122812575,3945,3945,3945,3945,0
|
|
20231030,171300,122812575,3945,3945,3945,3945,0
|
|
20231030,171200,122812575,3945,3945,3945,3945,283
|
|
20231030,171100,122812575,3945,3945,3945,3945,0
|
|
20231030,171000,122812575,3945,3945,3945,3945,0
|
|
20231030,170900,122812575,3945,3945,3945,3945,0
|
|
20231030,170800,122812575,3945,3945,3945,3945,0
|
|
20231030,170700,122812575,3945,3945,3945,3945,0
|
|
20231030,170600,122812575,3945,3945,3945,3945,0
|
|
20231030,170500,122812575,3945,3945,3945,3945,0
|
|
20231030,170400,122812575,3945,3945,3945,3945,0
|
|
20231030,170300,122812575,3945,3945,3945,3945,0
|
|
20231030,170200,122812575,3945,3945,3945,3945,0
|
|
20231030,170100,122812575,3945,3945,3945,3945,0
|
|
20231030,170000,122812575,3945,3945,3945,3945,0
|
|
20231030,165900,122812575,3945,3945,3945,3945,0
|
|
20231030,165800,122812575,3945,3945,3945,3945,0
|
|
20231030,165700,122812575,3945,3945,3945,3945,0
|
|
20231030,165600,122812575,3945,3945,3945,3945,0
|
|
20231030,165500,122812575,3945,3945,3945,3945,0
|
|
20231030,165400,122812575,3945,3945,3945,3945,0
|
|
20231030,165300,122812575,3945,3945,3945,3945,0
|
|
20231030,165200,122812575,3945,3945,3945,3945,0
|
|
20231030,165100,122812575,3945,3945,3945,3945,0
|
|
20231030,165000,122812575,3945,3945,3945,3945,0
|
|
20231030,164900,122812575,3945,3945,3945,3945,0
|
|
20231030,164800,122812575,3945,3945,3945,3945,0
|
|
20231030,164700,122812575,3945,3945,3945,3945,0
|
|
20231030,164600,122812575,3945,3945,3945,3945,0
|
|
20231030,164500,122812575,3945,3945,3945,3945,0
|
|
20231030,164400,122812575,3945,3945,3945,3945,0
|
|
20231030,164300,122812575,3945,3945,3945,3945,0
|
|
20231030,164200,122812575,3945,3945,3945,3945,283
|
|
20231030,164100,122812575,3945,3945,3945,3945,0
|
|
20231030,164000,122812575,3945,3945,3945,3945,0
|
|
20231030,163900,122812575,3945,3945,3945,3945,0
|
|
20231030,163800,122812575,3945,3945,3945,3945,0
|
|
20231030,163700,122812575,3945,3945,3945,3945,0
|
|
20231030,163600,122812575,3945,3945,3945,3945,0
|
|
20231030,163500,122812575,3945,3945,3945,3945,0
|
|
20231030,163400,122812575,3945,3945,3945,3945,0
|
|
20231030,163300,122812575,3945,3945,3945,3945,0
|
|
20231030,163200,122812575,3945,3945,3945,3945,0
|
|
20231030,163100,122812575,3945,3945,3945,3945,0
|
|
20231030,163000,122812575,3945,3945,3945,3945,0
|
|
20231030,162900,122812575,3945,3945,3945,3945,0
|
|
20231030,162800,122812575,3945,3945,3945,3945,0
|
|
20231030,162700,122812575,3945,3945,3945,3945,0
|
|
20231030,162600,122812575,3945,3945,3945,3945,0
|
|
20231030,162500,122812575,3945,3945,3945,3945,0
|
|
20231030,162400,122812575,3945,3945,3945,3945,0
|
|
20231030,162300,122812575,3945,3945,3945,3945,0
|
|
20231030,162200,122812575,3945,3945,3945,3945,0
|
|
20231030,162100,122812575,3945,3945,3945,3945,0
|
|
20231030,162000,122812575,3945,3945,3945,3945,0
|
|
20231030,161900,122812575,3945,3945,3945,3945,0
|
|
20231030,161800,122812575,3945,3945,3945,3945,0
|
|
20231030,161700,122812575,3945,3945,3945,3945,0
|
|
20231030,161600,122812575,3945,3945,3945,3945,0
|
|
20231030,161500,122812575,3945,3945,3945,3945,0
|
|
20231030,161400,122812575,3945,3945,3945,3945,0
|
|
20231030,161300,122812575,3945,3945,3945,3945,0
|
|
20231030,161200,122812575,3945,3945,3945,3945,283
|
|
20231030,161100,122812575,3945,3945,3945,3945,0
|
|
20231030,161000,122812575,3945,3945,3945,3945,0
|
|
20231030,160900,122812575,3945,3945,3945,3945,0
|
|
20231030,160800,122812575,3945,3945,3945,3945,0
|
|
20231030,160700,122812575,3945,3945,3945,3945,0
|
|
20231030,160600,122812575,3945,3945,3945,3945,0
|
|
20231030,160500,122812575,3945,3945,3945,3945,0
|
|
20231030,160400,122812575,3945,3945,3945,3945,0
|
|
20231030,160300,122812575,3945,3945,3945,3945,0
|
|
20231030,160200,122812575,3945,3945,3945,3945,0
|
|
20231030,160100,122812575,3945,3945,3945,3945,0
|
|
20231030,160000,122812575,3945,3945,3945,3945,0
|
|
20231030,155900,122812575,3945,3945,3945,3945,0
|
|
20231030,155800,122812575,3945,3945,3945,3945,0
|
|
20231030,155700,122812575,3945,3945,3945,3945,0
|
|
20231030,155600,122812575,3945,3945,3945,3945,0
|
|
20231030,155500,122812575,3945,3945,3945,3945,0
|
|
20231030,155400,122812575,3945,3945,3945,3945,0
|
|
20231030,155300,122812575,3945,3945,3945,3945,0
|
|
20231030,155200,122812575,3945,3945,3945,3945,0
|
|
20231030,155100,122812575,3945,3945,3945,3945,0
|
|
20231030,155000,122812575,3945,3945,3945,3945,0
|
|
20231030,154900,122812575,3945,3945,3945,3945,0
|
|
20231030,154800,122812575,3945,3945,3945,3945,0
|
|
20231030,154700,122812575,3945,3945,3945,3945,0
|
|
20231030,154600,122812575,3945,3945,3945,3945,0
|
|
20231030,154500,122812575,3945,3945,3945,3945,0
|
|
20231030,154400,122812575,3945,3945,3945,3945,0
|
|
20231030,154300,122812575,3945,3945,3945,3945,0
|
|
20231030,154200,122812575,3945,3945,3945,3945,283
|
|
20231030,154100,122812575,3945,3945,3945,3945,0
|
|
20231030,154000,122812575,3945,3945,3945,3945,0
|
|
20231030,153900,122812575,3945,3945,3945,3945,0
|
|
20231030,153800,122812575,3945,3945,3945,3945,0
|
|
20231030,153700,122812575,3945,3945,3945,3945,0
|
|
20231030,153600,122812575,3945,3945,3945,3945,0
|
|
20231030,153500,122812575,3945,3945,3945,3945,0
|
|
20231030,153400,122812575,3945,3945,3945,3945,0
|
|
20231030,153300,122812575,3945,3945,3945,3945,0
|
|
20231030,153200,122812575,3945,3945,3945,3945,0
|
|
20231030,153100,122812575,3945,3945,3945,3945,0
|
|
20231030,153000,122812575,3945,3945,3945,3945,283
|
|
20231030,152900,121696140,3935,3935,3935,3935,0
|
|
20231030,152800,121696140,3935,3935,3935,3935,0
|
|
20231030,152700,121696140,3935,3935,3935,3935,0
|
|
20231030,152600,121696140,3935,3935,3935,3935,0
|
|
20231030,152500,121696140,3935,3935,3935,3935,0
|
|
20231030,152400,121696140,3935,3935,3935,3935,0
|
|
20231030,152300,121696140,3935,3935,3935,3935,0
|
|
20231030,152200,121696140,3935,3935,3935,3935,0
|
|
20231030,152100,121696140,3935,3935,3935,3935,0
|
|
20231030,152000,121696140,3935,3935,3935,3935,0
|
|
20231030,151900,121696140,3935,3935,3960,3935,12
|
|
20231030,151800,121648895,3935,3940,3940,3935,263
|
|
20231030,151700,120612790,3965,3965,3965,3965,0
|
|
20231030,151600,120612790,3965,3965,3965,3965,0
|
|
20231030,151500,120612790,3965,3965,3965,3965,1
|
|
20231030,151400,120608825,3965,3965,3965,3965,0
|
|
20231030,151300,120608825,3965,3960,3965,3940,214
|
|
20231030,151200,119761940,3960,3960,3960,3960,301
|
|
20231030,151100,118569980,3945,3945,3945,3945,151
|
|
20231030,151000,117974285,3965,3965,3965,3965,0
|
|
20231030,150900,117974285,3965,3965,3965,3965,0
|
|
20231030,150800,117974285,3965,3965,3965,3965,1
|
|
20231030,150700,117970320,3950,3950,3950,3950,0
|
|
20231030,150600,117970320,3950,3950,3950,3950,1
|
|
20231030,150500,117966370,3970,3970,3970,3970,0
|
|
20231030,150400,117966370,3970,3970,3970,3970,0
|
|
20231030,150300,117966370,3970,3970,3970,3970,0
|
|
20231030,150200,117966370,3970,3970,3970,3970,0
|
|
20231030,150100,117966370,3970,3970,3970,3970,0
|
|
20231030,150000,117966370,3970,3970,3970,3970,0
|
|
20231030,145900,117966370,3970,3970,3970,3970,0
|
|
20231030,145800,117966370,3970,3970,3970,3970,133
|
|
20231030,145700,117438360,3960,3960,3960,3960,524
|
|
20231030,145600,115363320,3960,3960,3960,3960,0
|
|
20231030,145500,115363320,3960,3960,3960,3960,0
|
|
20231030,145400,115363320,3960,3960,3960,3960,0
|
|
20231030,145300,115363320,3960,3960,3960,3960,0
|
|
20231030,145200,115363320,3960,3960,3960,3960,0
|
|
20231030,145100,115363320,3960,3960,3960,3960,0
|
|
20231030,145000,115363320,3960,3960,3960,3960,2
|
|
20231030,144900,115355400,3955,3950,3955,3950,263
|
|
20231030,144800,114315835,3955,3955,3955,3955,0
|
|
20231030,144700,114315835,3955,3955,3955,3955,0
|
|
20231030,144600,114315835,3955,3955,3955,3955,0
|
|
20231030,144500,114315835,3955,3955,3955,3955,0
|
|
20231030,144400,114315835,3955,3955,3955,3955,0
|
|
20231030,144300,114315835,3955,3955,3955,3955,2
|
|
20231030,144200,114307925,3955,3955,3955,3955,0
|
|
20231030,144100,114307925,3955,3955,3955,3955,0
|
|
20231030,144000,114307925,3955,3955,3955,3955,0
|
|
20231030,143900,114307925,3955,3955,3955,3955,0
|
|
20231030,143800,114307925,3955,3955,3955,3955,18
|
|
20231030,143700,114236735,3955,3955,3955,3955,2
|
|
20231030,143600,114228825,3950,3950,3950,3950,250
|
|
20231030,143500,113241325,3955,3955,3955,3955,0
|
|
20231030,143400,113241325,3955,3955,3955,3955,0
|
|
20231030,143300,113241325,3955,3955,3955,3955,0
|
|
20231030,143200,113241325,3955,3955,3955,3955,0
|
|
20231030,143100,113241325,3955,3955,3955,3955,0
|
|
20231030,143000,113241325,3955,3955,3955,3955,0
|
|
20231030,142900,113241325,3955,3955,3955,3955,0
|
|
20231030,142800,113241325,3955,3955,3955,3955,1
|
|
20231030,142700,113237370,3940,3940,3940,3940,0
|
|
20231030,142600,113237370,3940,3950,3950,3940,80
|
|
20231030,142500,112922150,3955,3955,3955,3955,0
|
|
20231030,142400,112922150,3955,3955,3955,3955,0
|
|
20231030,142300,112922150,3955,3955,3955,3955,0
|
|
20231030,142200,112922150,3955,3955,3955,3955,0
|
|
20231030,142100,112922150,3955,3955,3955,3955,0
|
|
20231030,142000,112922150,3955,3955,3955,3955,0
|
|
20231030,141900,112922150,3955,3955,3955,3955,0
|
|
20231030,141800,112922150,3955,3955,3955,3955,0
|
|
20231030,141700,112922150,3955,3955,3955,3955,2
|
|
20231030,141600,112914240,3955,3955,3955,3955,0
|
|
20231030,141500,112914240,3955,3955,3955,3955,0
|
|
20231030,141400,112914240,3955,3955,3955,3955,0
|
|
20231030,141300,112914240,3955,3955,3955,3955,142
|
|
20231030,141200,112352630,3955,3955,3955,3955,0
|
|
20231030,141100,112352630,3955,3955,3955,3955,0
|
|
20231030,141000,112352630,3955,3955,3955,3955,8
|
|
20231030,140900,112320990,3955,3955,3955,3955,0
|
|
20231030,140800,112320990,3955,3955,3955,3955,0
|
|
20231030,140700,112320990,3955,3955,3955,3955,278
|
|
20231030,140600,111221500,3950,3950,3950,3950,386
|
|
20231030,140500,109696800,3955,3955,3955,3955,0
|
|
20231030,140400,109696800,3955,3955,3955,3955,1
|
|
20231030,140300,109692845,3950,3950,3950,3950,22
|
|
20231030,140200,109605945,3950,3950,3950,3950,10
|
|
20231030,140100,109566445,3950,3950,3950,3950,0
|
|
20231030,140000,109566445,3950,3950,3950,3950,0
|
|
20231030,135900,109566445,3950,3950,3950,3950,100
|
|
20231030,135800,109171445,3950,3950,3950,3950,0
|
|
20231030,135700,109171445,3950,3950,3950,3950,75
|
|
20231030,135600,108875195,3950,3950,3950,3950,0
|
|
20231030,135500,108875195,3950,3950,3950,3950,0
|
|
20231030,135400,108875195,3950,3950,3950,3950,50
|
|
20231030,135300,108677695,3955,3955,3955,3955,0
|
|
20231030,135200,108677695,3955,3955,3955,3955,30
|
|
20231030,135100,108559045,3955,3955,3955,3955,131
|
|
20231030,135000,108040940,3950,3950,3950,3950,639
|
|
20231030,134900,105516890,3950,3950,3950,3950,0
|
|
20231030,134800,105516890,3950,3950,3950,3950,1
|
|
20231030,134700,105512940,3950,3950,3950,3950,0
|
|
20231030,134600,105512940,3950,3950,3950,3950,0
|
|
20231030,134500,105512940,3950,3950,3950,3950,1
|
|
20231030,134400,105508990,3945,3945,3945,3945,246
|
|
20231030,134300,104538520,3935,3935,3935,3935,0
|
|
20231030,134200,104538520,3935,3935,3935,3935,0
|
|
20231030,134100,104538520,3935,3935,3935,3935,0
|
|
20231030,134000,104538520,3935,3940,3940,3935,500
|
|
20231030,133900,102571015,3940,3940,3940,3940,9
|
|
20231030,133800,102535555,3940,3940,3940,3940,250
|
|
20231030,133700,101550555,3940,3940,3940,3940,0
|
|
20231030,133600,101550555,3940,3940,3940,3940,185
|
|
20231030,133500,100821655,3925,3925,3925,3925,0
|
|
20231030,133400,100821655,3925,3925,3925,3925,0
|
|
20231030,133300,100821655,3925,3925,3925,3925,0
|
|
20231030,133200,100821655,3925,3925,3925,3925,0
|
|
20231030,133100,100821655,3925,3925,3925,3925,0
|
|
20231030,133000,100821655,3925,3925,3925,3925,2
|
|
20231030,132900,100813805,3940,3940,3940,3940,0
|
|
20231030,132800,100813805,3940,3940,3940,3940,1
|
|
20231030,132700,100809865,3930,3930,3930,3930,0
|
|
20231030,132600,100809865,3930,3930,3930,3930,0
|
|
20231030,132500,100809865,3930,3930,3930,3930,0
|
|
20231030,132400,100809865,3930,3930,3930,3930,96
|
|
20231030,132300,100432585,3930,3930,3930,3930,888
|
|
20231030,132200,96942745,3930,3930,3930,3930,708
|
|
20231030,132100,94160305,3935,3935,3935,3935,2077
|
|
20231030,132000,85987310,3935,3935,3935,3935,0
|
|
20231030,131900,85987310,3935,3935,3935,3935,101
|
|
20231030,131800,85589875,3935,3935,3935,3935,3
|
|
20231030,131700,85578070,3940,3940,3940,3940,10
|
|
20231030,131600,85538670,3940,3940,3940,3940,100
|
|
20231030,131500,85144670,3940,3940,3940,3940,10
|
|
20231030,131400,85105270,3950,3950,3950,3950,204
|
|
20231030,131300,84299470,3955,3955,3955,3955,0
|
|
20231030,131200,84299470,3955,3950,3955,3950,4
|
|
20231030,131100,84283665,3940,3940,3940,3940,626
|
|
20231030,131000,81817225,3945,3945,3945,3945,110
|
|
20231030,130900,81383275,3955,3955,3955,3955,0
|
|
20231030,130800,81383275,3955,3955,3955,3955,0
|
|
20231030,130700,81383275,3955,3955,3955,3955,1
|
|
20231030,130600,81379320,3955,3955,3955,3955,0
|
|
20231030,130500,81379320,3955,3955,3955,3955,0
|
|
20231030,130400,81379320,3955,3945,3955,3945,10
|
|
20231030,130300,81339805,3940,3940,3940,3940,0
|
|
20231030,130200,81339805,3940,3940,3940,3940,14
|
|
20231030,130100,81284645,3935,3935,3935,3935,0
|
|
20231030,130000,81284645,3935,3935,3935,3935,0
|
|
20231030,125900,81284645,3935,3935,3935,3935,0
|
|
20231030,125800,81284645,3935,3935,3935,3935,0
|
|
20231030,125700,81284645,3935,3935,3935,3935,0
|
|
20231030,125600,81284645,3935,3945,3950,3935,41
|
|
20231030,125500,81122875,3950,3950,3950,3950,0
|
|
20231030,125400,81122875,3950,3950,3950,3950,101
|
|
20231030,125300,80723925,3950,3950,3950,3950,0
|
|
20231030,125200,80723925,3950,3950,3950,3950,20
|
|
20231030,125100,80644925,3950,3950,3950,3950,0
|
|
20231030,125000,80644925,3950,3950,3950,3950,0
|
|
20231030,124900,80644925,3950,3950,3950,3950,14
|
|
20231030,124800,80589625,3950,3950,3950,3950,0
|
|
20231030,124700,80589625,3950,3950,3950,3950,0
|
|
20231030,124600,80589625,3950,3950,3950,3950,0
|
|
20231030,124500,80589625,3950,3950,3950,3950,0
|
|
20231030,124400,80589625,3950,3950,3950,3950,0
|
|
20231030,124300,80589625,3950,3950,3950,3950,0
|
|
20231030,124200,80589625,3950,3940,3950,3940,27
|
|
20231030,124100,80483225,3940,3940,3940,3940,0
|
|
20231030,124000,80483225,3940,3940,3940,3940,0
|
|
20231030,123900,80483225,3940,3940,3940,3940,10
|
|
20231030,123800,80443825,3950,3950,3950,3950,0
|
|
20231030,123700,80443825,3950,3950,3950,3950,0
|
|
20231030,123600,80443825,3950,3940,3950,3940,10
|
|
20231030,123500,80404355,3950,3950,3950,3950,0
|
|
20231030,123400,80404355,3950,3940,3950,3940,3
|
|
20231030,123300,80392515,3950,3950,3950,3950,101
|
|
20231030,123200,79993565,3950,3950,3950,3950,0
|
|
20231030,123100,79993565,3950,3950,3950,3950,1
|
|
20231030,123000,79989615,3950,3950,3950,3950,59
|
|
20231030,122900,79756565,3950,3950,3950,3950,0
|
|
20231030,122800,79756565,3950,3950,3950,3950,0
|
|
20231030,122700,79756565,3950,3950,3950,3950,0
|
|
20231030,122600,79756565,3950,3950,3950,3950,0
|
|
20231030,122500,79756565,3950,3950,3950,3950,0
|
|
20231030,122400,79756565,3950,3950,3950,3950,0
|
|
20231030,122300,79756565,3950,3950,3950,3950,0
|
|
20231030,122200,79756565,3950,3950,3950,3950,0
|
|
20231030,122100,79756565,3950,3950,3950,3950,30
|
|
20231030,122000,79638065,3950,3950,3950,3950,0
|
|
20231030,121900,79638065,3950,3950,3950,3950,0
|
|
20231030,121800,79638065,3950,3950,3950,3950,0
|
|
20231030,121700,79638065,3950,3950,3950,3950,20
|
|
20231030,121600,79559065,3950,3950,3950,3950,2
|
|
20231030,121500,79551165,3940,3940,3940,3940,1
|
|
20231030,121400,79547225,3950,3950,3950,3950,10
|
|
20231030,121300,79507725,3955,3955,3955,3955,0
|
|
20231030,121200,79507725,3955,3955,3955,3955,0
|
|
20231030,121100,79507725,3955,3940,3955,3940,445
|
|
20231030,121000,77754405,3940,3940,3940,3940,0
|
|
20231030,120900,77754405,3940,3935,3940,3935,76
|
|
20231030,120800,77455305,3935,3935,3935,3935,81
|
|
20231030,120700,77136570,3935,3935,3935,3935,10
|
|
20231030,120600,77097220,3935,3935,3935,3935,2
|
|
20231030,120500,77089350,3935,3935,3935,3935,0
|
|
20231030,120400,77089350,3935,3935,3935,3935,0
|
|
20231030,120300,77089350,3935,3935,3935,3935,0
|
|
20231030,120200,77089350,3935,3935,3935,3935,0
|
|
20231030,120100,77089350,3935,3930,3935,3930,33
|
|
20231030,120000,76959590,3930,3935,3935,3930,207
|
|
20231030,115900,76145780,3930,3935,3935,3930,106
|
|
20231030,115800,75728720,3935,3930,3935,3930,90
|
|
20231030,115700,75374770,3935,3945,3945,3935,2270
|
|
20231030,115600,66428895,3950,3960,3960,3950,693
|
|
20231030,115500,63690750,3980,3980,3980,3980,0
|
|
20231030,115400,63690750,3980,3980,3980,3980,1
|
|
20231030,115300,63686770,3955,3955,3955,3955,460
|
|
20231030,115200,61867470,3960,3960,3960,3960,0
|
|
20231030,115100,61867470,3960,3960,3960,3960,2597
|
|
20231030,115000,51583350,3965,3965,3965,3965,1389
|
|
20231030,114900,46075965,3980,3980,3980,3980,0
|
|
20231030,114800,46075965,3980,3980,3980,3980,0
|
|
20231030,114700,46075965,3980,3980,3980,3980,0
|
|
20231030,114600,46075965,3980,3980,3980,3980,1
|
|
20231030,114500,46071985,3970,3970,3970,3970,0
|
|
20231030,114400,46071985,3970,3975,3975,3970,84
|
|
20231030,114300,45738485,3975,3975,3975,3975,0
|
|
20231030,114200,45738485,3975,3975,3975,3975,0
|
|
20231030,114100,45738485,3975,3970,3980,3970,157
|
|
20231030,114000,45115165,3970,3980,3980,3970,70
|
|
20231030,113900,44837215,3990,3990,3990,3990,0
|
|
20231030,113800,44837215,3990,3990,3990,3990,0
|
|
20231030,113700,44837215,3990,3990,3990,3990,0
|
|
20231030,113600,44837215,3990,3990,3990,3990,0
|
|
20231030,113500,44837215,3990,3990,3990,3990,0
|
|
20231030,113400,44837215,3990,3990,3990,3990,0
|
|
20231030,113300,44837215,3990,3990,3990,3990,0
|
|
20231030,113200,44837215,3990,3990,3990,3990,0
|
|
20231030,113100,44837215,3990,3990,3990,3990,0
|
|
20231030,113000,44837215,3990,3990,3990,3990,0
|
|
20231030,112900,44837215,3990,3990,3990,3990,0
|
|
20231030,112800,44837215,3990,3990,3990,3990,2
|
|
20231030,112700,44829235,3980,3980,3980,3980,45
|
|
20231030,112600,44650135,3980,3970,3980,3970,29
|
|
20231030,112500,44534985,3970,3970,3970,3970,73
|
|
20231030,112400,44245175,3980,3970,3980,3970,870
|
|
20231030,112300,40791075,3970,3970,3970,3970,19
|
|
20231030,112200,40715645,3980,3980,3980,3980,0
|
|
20231030,112100,40715645,3980,3980,3980,3980,0
|
|
20231030,112000,40715645,3980,3980,3980,3980,0
|
|
20231030,111900,40715645,3980,3980,3980,3980,0
|
|
20231030,111800,40715645,3980,3980,3980,3980,7
|
|
20231030,111700,40687785,3990,3990,3990,3990,0
|
|
20231030,111600,40687785,3990,3990,3990,3990,0
|
|
20231030,111500,40687785,3990,3990,3990,3990,0
|
|
20231030,111400,40687785,3990,3990,3990,3990,0
|
|
20231030,111300,40687785,3990,3990,3990,3990,4
|
|
20231030,111200,40671825,3990,3980,3990,3980,54
|
|
20231030,111100,40456805,3980,3980,3980,3980,10
|
|
20231030,111000,40417005,3980,3980,3980,3980,0
|
|
20231030,110900,40417005,3980,3980,3980,3980,10
|
|
20231030,110800,40377205,3970,3980,3980,3970,4
|
|
20231030,110700,40361305,3990,3990,3990,3990,20
|
|
20231030,110600,40281505,3990,3990,3990,3990,0
|
|
20231030,110500,40281505,3990,3990,3990,3990,0
|
|
20231030,110400,40281505,3990,3990,3990,3990,0
|
|
20231030,110300,40281505,3990,3990,3990,3990,0
|
|
20231030,110200,40281505,3990,3990,3990,3990,0
|
|
20231030,110100,40281505,3990,3990,3990,3990,0
|
|
20231030,110000,40281505,3990,3990,3990,3990,11
|
|
20231030,105900,40237615,3970,3970,3970,3970,0
|
|
20231030,105800,40237615,3970,3970,3970,3970,0
|
|
20231030,105700,40237615,3970,3970,3970,3970,0
|
|
20231030,105600,40237615,3970,3970,3970,3970,0
|
|
20231030,105500,40237615,3970,3970,3970,3970,0
|
|
20231030,105400,40237615,3970,3970,3970,3970,201
|
|
20231030,105300,39439645,3970,3970,3970,3970,5
|
|
20231030,105200,39419795,3970,3970,3970,3970,0
|
|
20231030,105100,39419795,3970,3975,3975,3970,3
|
|
20231030,105000,39407875,3985,3990,3990,3985,4
|
|
20231030,104900,39391930,3990,3990,3990,3990,3
|
|
20231030,104800,39379960,3990,3990,3990,3990,0
|
|
20231030,104700,39379960,3990,3990,3990,3990,0
|
|
20231030,104600,39379960,3990,3990,3990,3990,0
|
|
20231030,104500,39379960,3990,3990,3990,3990,31
|
|
20231030,104400,39256270,3985,3985,3985,3985,0
|
|
20231030,104300,39256270,3985,3985,3985,3985,0
|
|
20231030,104200,39256270,3985,3985,3985,3985,2
|
|
20231030,104100,39248300,3985,3985,3985,3985,90
|
|
20231030,104000,38889650,3985,3985,3985,3985,0
|
|
20231030,103900,38889650,3985,3985,3985,3985,1
|
|
20231030,103800,38885665,3975,3975,3975,3975,0
|
|
20231030,103700,38885665,3975,3975,3975,3975,0
|
|
20231030,103600,38885665,3975,3975,3975,3975,0
|
|
20231030,103500,38885665,3975,3975,3975,3975,0
|
|
20231030,103400,38885665,3975,3975,3975,3975,0
|
|
20231030,103300,38885665,3975,3975,3975,3975,70
|
|
20231030,103200,38607415,3975,3975,3975,3975,0
|
|
20231030,103100,38607415,3975,3975,3975,3975,50
|
|
20231030,103000,38408665,3975,3975,3975,3975,100
|
|
20231030,102900,38011165,3975,3975,3975,3975,0
|
|
20231030,102800,38011165,3975,3975,3975,3975,0
|
|
20231030,102700,38011165,3975,3975,3975,3975,0
|
|
20231030,102600,38011165,3975,3975,3975,3975,1
|
|
20231030,102500,38007190,3970,3970,3970,3970,0
|
|
20231030,102400,38007190,3970,3970,3970,3970,54
|
|
20231030,102300,37792810,3970,3970,3970,3970,2
|
|
20231030,102200,37784870,3970,3970,3970,3970,24
|
|
20231030,102100,37689590,3975,3975,3975,3975,124
|
|
20231030,102000,37196690,3980,3980,3980,3980,0
|
|
20231030,101900,37196690,3980,3980,3980,3980,0
|
|
20231030,101800,37196690,3980,3980,3980,3980,0
|
|
20231030,101700,37196690,3980,3980,3980,3980,0
|
|
20231030,101600,37196690,3980,3980,3980,3980,76
|
|
20231030,101500,36894210,3980,3985,3985,3980,101
|
|
20231030,101400,36492225,3975,3975,3975,3975,0
|
|
20231030,101300,36492225,3975,3975,3975,3975,0
|
|
20231030,101200,36492225,3975,3975,3975,3975,0
|
|
20231030,101100,36492225,3975,3975,3975,3975,0
|
|
20231030,101000,36492225,3975,3975,3975,3975,0
|
|
20231030,100900,36492225,3975,3980,3980,3975,100
|
|
20231030,100800,36094635,3980,3980,3980,3980,32
|
|
20231030,100700,35967275,3980,3980,3980,3980,110
|
|
20231030,100600,35529475,3975,3975,3975,3975,0
|
|
20231030,100500,35529475,3975,3975,3975,3975,143
|
|
20231030,100400,34961050,3970,3970,3970,3970,0
|
|
20231030,100300,34961050,3970,3970,3970,3970,0
|
|
20231030,100200,34961050,3970,3970,3970,3970,0
|
|
20231030,100100,34961050,3970,3970,3970,3970,0
|
|
20231030,100000,34961050,3970,3970,3970,3970,20
|
|
20231030,095900,34881650,3990,3990,3990,3990,0
|
|
20231030,095800,34881650,3990,3970,3990,3970,201
|
|
20231030,095700,34083660,3970,3990,3990,3970,998
|
|
20231030,095600,30113930,3990,3990,3990,3990,331
|
|
20231030,095500,28793240,3990,3990,3990,3990,0
|
|
20231030,095400,28793240,3990,3990,3990,3990,0
|
|
20231030,095300,28793240,3990,3990,3990,3985,346
|
|
20231030,095200,27412800,3985,3985,3985,3980,1042
|
|
20231030,095100,23264705,3985,3970,3985,3970,143
|
|
20231030,095000,22694880,3970,3970,3985,3970,13
|
|
20231030,094900,22643120,3990,3990,3990,3990,0
|
|
20231030,094800,22643120,3990,3990,3990,3990,0
|
|
20231030,094700,22643120,3990,3990,3990,3990,0
|
|
20231030,094600,22643120,3990,3990,3990,3990,1
|
|
20231030,094500,22639130,3965,3965,3965,3965,1
|
|
20231030,094400,22635165,3970,3970,3970,3970,0
|
|
20231030,094300,22635165,3970,3970,3970,3970,1000
|
|
20231030,094200,18665165,3970,3970,3970,3970,0
|
|
20231030,094100,18665165,3970,3970,3970,3970,105
|
|
20231030,094000,18248315,3970,3970,3970,3970,0
|
|
20231030,093900,18248315,3970,3970,3970,3970,0
|
|
20231030,093800,18248315,3970,3970,3970,3970,0
|
|
20231030,093700,18248315,3970,3985,3985,3970,395
|
|
20231030,093600,16677640,3985,3990,3990,3985,1009
|
|
20231030,093500,12651775,3990,3990,3990,3990,0
|
|
20231030,093400,12651775,3990,3990,3990,3990,0
|
|
20231030,093300,12651775,3990,4000,4000,3990,42
|
|
20231030,093200,12484185,4000,3990,4000,3990,121
|
|
20231030,093100,12001385,3990,3990,3990,3990,0
|
|
20231030,093000,12001385,3990,3990,3990,3990,0
|
|
20231030,092900,12001385,3990,3990,3990,3990,1
|
|
20231030,092800,11997395,3990,3990,3990,3990,0
|
|
20231030,092700,11997395,3990,3990,3990,3990,0
|
|
20231030,092600,11997395,3990,3990,3990,3990,1
|
|
20231030,092500,11993405,4010,4010,4010,4010,0
|
|
20231030,092400,11993405,4010,4010,4010,4010,8
|
|
20231030,092300,11961325,4005,4005,4005,4005,16
|
|
20231030,092200,11897245,4005,4005,4005,4005,0
|
|
20231030,092100,11897245,4005,4005,4005,4005,1
|
|
20231030,092000,11893240,4005,4005,4005,4005,0
|
|
20231030,091900,11893240,4005,4005,4005,4005,0
|
|
20231030,091800,11893240,4005,4000,4005,3990,147
|
|
20231030,091700,11305095,3990,3985,3990,3985,59
|
|
20231030,091600,11069730,3960,3960,3960,3960,0
|
|
20231030,091500,11069730,3960,3960,3960,3960,0
|
|
20231030,091400,11069730,3960,3960,3960,3960,0
|
|
20231030,091300,11069730,3960,3960,3960,3960,0
|
|
20231030,091200,11069730,3960,3960,3960,3960,540
|
|
20231030,091100,8931330,3960,3980,3980,3960,365
|
|
20231030,091000,7484325,3990,3995,3995,3990,377
|
|
20231030,090900,5978215,3995,3995,3995,3995,4
|
|
20231030,090800,5962235,3960,3980,3980,3960,130
|
|
20231030,090700,5446235,3990,3990,3990,3990,10
|
|
20231030,090600,5406335,3990,3975,4000,3960,347
|
|
20231030,090500,4029015,3985,3995,3995,3985,34
|
|
20231030,090400,3893515,4005,4005,4005,4005,103
|
|
20231030,090300,3481000,4025,4025,4025,4025,0
|
|
20231030,090200,3481000,4025,4025,4025,4025,1
|
|
20231030,090100,3476975,3955,4030,4040,3950,191
|
|
20231030,090000,2713850,4040,4045,4045,4040,671
|