617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191400,226789545,3000,3000,3000,3000,2931
|
|
20231023,191300,226789545,3000,3000,3000,3000,0
|
|
20231023,191200,226789545,3000,3000,3000,3000,0
|
|
20231023,191100,226789545,3000,3000,3000,3000,0
|
|
20231023,191000,226789545,3000,3000,3000,3000,0
|
|
20231023,190900,226789545,3000,3000,3000,3000,0
|
|
20231023,190800,226789545,3000,3000,3000,3000,0
|
|
20231023,190700,226789545,3000,3000,3000,3000,0
|
|
20231023,190600,226789545,3000,3000,3000,3000,0
|
|
20231023,190500,226789545,3000,3000,3000,3000,0
|
|
20231023,190400,226789545,3000,3000,3000,3000,0
|
|
20231023,190300,226789545,3000,3000,3000,3000,0
|
|
20231023,190200,226789545,3000,3000,3000,3000,0
|
|
20231023,190100,226789545,3000,3000,3000,3000,0
|
|
20231023,190000,226789545,3000,3000,3000,3000,0
|
|
20231023,185900,226789545,3000,3000,3000,3000,0
|
|
20231023,185800,226789545,3000,3000,3000,3000,0
|
|
20231023,185700,226789545,3000,3000,3000,3000,0
|
|
20231023,185600,226789545,3000,3000,3000,3000,0
|
|
20231023,185500,226789545,3000,3000,3000,3000,0
|
|
20231023,185400,226789545,3000,3000,3000,3000,0
|
|
20231023,185300,226789545,3000,3000,3000,3000,0
|
|
20231023,185200,226789545,3000,3000,3000,3000,0
|
|
20231023,185100,226789545,3000,3000,3000,3000,0
|
|
20231023,185000,226789545,3000,3000,3000,3000,0
|
|
20231023,184900,226789545,3000,3000,3000,3000,0
|
|
20231023,184800,226789545,3000,3000,3000,3000,0
|
|
20231023,184700,226789545,3000,3000,3000,3000,0
|
|
20231023,184600,226789545,3000,3000,3000,3000,0
|
|
20231023,184500,226789545,3000,3000,3000,3000,0
|
|
20231023,184400,226789545,3000,3000,3000,3000,2931
|
|
20231023,184300,226789545,3000,3000,3000,3000,0
|
|
20231023,184200,226789545,3000,3000,3000,3000,0
|
|
20231023,184100,226789545,3000,3000,3000,3000,0
|
|
20231023,184000,226789545,3000,3000,3000,3000,0
|
|
20231023,183900,226789545,3000,3000,3000,3000,0
|
|
20231023,183800,226789545,3000,3000,3000,3000,0
|
|
20231023,183700,226789545,3000,3000,3000,3000,0
|
|
20231023,183600,226789545,3000,3000,3000,3000,0
|
|
20231023,183500,226789545,3000,3000,3000,3000,0
|
|
20231023,183400,226789545,3000,3000,3000,3000,0
|
|
20231023,183300,226789545,3000,3000,3000,3000,0
|
|
20231023,183200,226789545,3000,3000,3000,3000,0
|
|
20231023,183100,226789545,3000,3000,3000,3000,0
|
|
20231023,183000,226789545,3000,3000,3000,3000,0
|
|
20231023,182900,226789545,3000,3000,3000,3000,0
|
|
20231023,182800,226789545,3000,3000,3000,3000,0
|
|
20231023,182700,226789545,3000,3000,3000,3000,0
|
|
20231023,182600,226789545,3000,3000,3000,3000,0
|
|
20231023,182500,226789545,3000,3000,3000,3000,0
|
|
20231023,182400,226789545,3000,3000,3000,3000,0
|
|
20231023,182300,226789545,3000,3000,3000,3000,0
|
|
20231023,182200,226789545,3000,3000,3000,3000,0
|
|
20231023,182100,226789545,3000,3000,3000,3000,0
|
|
20231023,182000,226789545,3000,3000,3000,3000,0
|
|
20231023,181900,226789545,3000,3000,3000,3000,0
|
|
20231023,181800,226789545,3000,3000,3000,3000,0
|
|
20231023,181700,226789545,3000,3000,3000,3000,0
|
|
20231023,181600,226789545,3000,3000,3000,3000,0
|
|
20231023,181500,226789545,3000,3000,3000,3000,0
|
|
20231023,181400,226789545,3000,3000,3000,3000,2931
|
|
20231023,181300,226789545,3000,3000,3000,3000,0
|
|
20231023,181200,226789545,3000,3000,3000,3000,0
|
|
20231023,181100,226789545,3000,3000,3000,3000,0
|
|
20231023,181000,226789545,3000,3000,3000,3000,0
|
|
20231023,180900,226789545,3000,3000,3000,3000,0
|
|
20231023,180800,226789545,3000,3000,3000,3000,0
|
|
20231023,180700,226789545,3000,3000,3000,3000,0
|
|
20231023,180600,226789545,3000,3000,3000,3000,0
|
|
20231023,180500,226789545,3000,3000,3000,3000,0
|
|
20231023,180400,226789545,3000,3000,3000,3000,0
|
|
20231023,180300,226789545,3000,3000,3000,3000,0
|
|
20231023,180200,226789545,3000,3000,3000,3000,0
|
|
20231023,180100,226789545,3000,3000,3000,3000,0
|
|
20231023,180000,226789545,3000,3000,3000,3000,0
|
|
20231023,175900,226789545,3000,3000,3000,3000,0
|
|
20231023,175800,226789545,3000,3000,3000,3000,0
|
|
20231023,175700,226789545,3000,3000,3000,3000,0
|
|
20231023,175600,226789545,3000,3000,3000,3000,0
|
|
20231023,175500,226789545,3000,3000,3000,3000,0
|
|
20231023,175400,226789545,3000,3000,3000,3000,0
|
|
20231023,175300,226789545,3000,3000,3000,3000,0
|
|
20231023,175200,226789545,3000,3000,3000,3000,0
|
|
20231023,175100,226789545,3000,3000,3000,3000,0
|
|
20231023,175000,226789545,3000,3000,3000,3000,0
|
|
20231023,174900,226789545,3000,3000,3000,3000,0
|
|
20231023,174800,226789545,3000,3000,3000,3000,0
|
|
20231023,174700,226789545,3000,3000,3000,3000,0
|
|
20231023,174600,226789545,3000,3000,3000,3000,0
|
|
20231023,174500,226789545,3000,3000,3000,3000,0
|
|
20231023,174400,226789545,3000,3000,3000,3000,2931
|
|
20231023,174300,226789545,3000,3000,3000,3000,0
|
|
20231023,174200,226789545,3000,3000,3000,3000,0
|
|
20231023,174100,226789545,3000,3000,3000,3000,0
|
|
20231023,174000,226789545,3000,3000,3000,3000,0
|
|
20231023,173900,226789545,3000,3000,3000,3000,0
|
|
20231023,173800,226789545,3000,3000,3000,3000,0
|
|
20231023,173700,226789545,3000,3000,3000,3000,0
|
|
20231023,173600,226789545,3000,3000,3000,3000,0
|
|
20231023,173500,226789545,3000,3000,3000,3000,0
|
|
20231023,173400,226789545,3000,3000,3000,3000,0
|
|
20231023,173300,226789545,3000,3000,3000,3000,0
|
|
20231023,173200,226789545,3000,3000,3000,3000,0
|
|
20231023,173100,226789545,3000,3000,3000,3000,0
|
|
20231023,173000,226789545,3000,3000,3000,3000,0
|
|
20231023,172900,226789545,3000,3000,3000,3000,0
|
|
20231023,172800,226789545,3000,3000,3000,3000,0
|
|
20231023,172700,226789545,3000,3000,3000,3000,0
|
|
20231023,172600,226789545,3000,3000,3000,3000,0
|
|
20231023,172500,226789545,3000,3000,3000,3000,0
|
|
20231023,172400,226789545,3000,3000,3000,3000,0
|
|
20231023,172300,226789545,3000,3000,3000,3000,0
|
|
20231023,172200,226789545,3000,3000,3000,3000,0
|
|
20231023,172100,226789545,3000,3000,3000,3000,0
|
|
20231023,172000,226789545,3000,3000,3000,3000,0
|
|
20231023,171900,226789545,3000,3000,3000,3000,0
|
|
20231023,171800,226789545,3000,3000,3000,3000,0
|
|
20231023,171700,226789545,3000,3000,3000,3000,0
|
|
20231023,171600,226789545,3000,3000,3000,3000,0
|
|
20231023,171500,226789545,3000,3000,3000,3000,0
|
|
20231023,171400,226789545,3000,3000,3000,3000,2931
|
|
20231023,171300,226789545,3000,3000,3000,3000,0
|
|
20231023,171200,226789545,3000,3000,3000,3000,0
|
|
20231023,171100,226789545,3000,3000,3000,3000,0
|
|
20231023,171000,226789545,3000,3000,3000,3000,0
|
|
20231023,170900,226789545,3000,3000,3000,3000,0
|
|
20231023,170800,226789545,3000,3000,3000,3000,0
|
|
20231023,170700,226789545,3000,3000,3000,3000,0
|
|
20231023,170600,226789545,3000,3000,3000,3000,0
|
|
20231023,170500,226789545,3000,3000,3000,3000,0
|
|
20231023,170400,226789545,3000,3000,3000,3000,0
|
|
20231023,170300,226789545,3000,3000,3000,3000,0
|
|
20231023,170200,226789545,3000,3000,3000,3000,0
|
|
20231023,170100,226789545,3000,3000,3000,3000,0
|
|
20231023,170000,226789545,3000,3000,3000,3000,0
|
|
20231023,165900,226789545,3000,3000,3000,3000,0
|
|
20231023,165800,226789545,3000,3000,3000,3000,0
|
|
20231023,165700,226789545,3000,3000,3000,3000,0
|
|
20231023,165600,226789545,3000,3000,3000,3000,0
|
|
20231023,165500,226789545,3000,3000,3000,3000,0
|
|
20231023,165400,226789545,3000,3000,3000,3000,0
|
|
20231023,165300,226789545,3000,3000,3000,3000,0
|
|
20231023,165200,226789545,3000,3000,3000,3000,0
|
|
20231023,165100,226789545,3000,3000,3000,3000,0
|
|
20231023,165000,226789545,3000,3000,3000,3000,0
|
|
20231023,164900,226789545,3000,3000,3000,3000,0
|
|
20231023,164800,226789545,3000,3000,3000,3000,0
|
|
20231023,164700,226789545,3000,3000,3000,3000,0
|
|
20231023,164600,226789545,3000,3000,3000,3000,0
|
|
20231023,164500,226789545,3000,3000,3000,3000,0
|
|
20231023,164400,226789545,3000,3000,3000,3000,2931
|
|
20231023,164300,226789545,3000,3000,3000,3000,0
|
|
20231023,164200,226789545,3000,3000,3000,3000,0
|
|
20231023,164100,226789545,3000,3000,3000,3000,0
|
|
20231023,164000,226789545,3000,3000,3000,3000,0
|
|
20231023,163900,226789545,3000,3000,3000,3000,0
|
|
20231023,163800,226789545,3000,3000,3000,3000,0
|
|
20231023,163700,226789545,3000,3000,3000,3000,0
|
|
20231023,163600,226789545,3000,3000,3000,3000,0
|
|
20231023,163500,226789545,3000,3000,3000,3000,0
|
|
20231023,163400,226789545,3000,3000,3000,3000,0
|
|
20231023,163300,226789545,3000,3000,3000,3000,0
|
|
20231023,163200,226789545,3000,3000,3000,3000,0
|
|
20231023,163100,226789545,3000,3000,3000,3000,0
|
|
20231023,163000,226789545,3000,3000,3000,3000,0
|
|
20231023,162900,226789545,3000,3000,3000,3000,0
|
|
20231023,162800,226789545,3000,3000,3000,3000,0
|
|
20231023,162700,226789545,3000,3000,3000,3000,0
|
|
20231023,162600,226789545,3000,3000,3000,3000,0
|
|
20231023,162500,226789545,3000,3000,3000,3000,0
|
|
20231023,162400,226789545,3000,3000,3000,3000,0
|
|
20231023,162300,226789545,3000,3000,3000,3000,0
|
|
20231023,162200,226789545,3000,3000,3000,3000,0
|
|
20231023,162100,226789545,3000,3000,3000,3000,0
|
|
20231023,162000,226789545,3000,3000,3000,3000,0
|
|
20231023,161900,226789545,3000,3000,3000,3000,0
|
|
20231023,161800,226789545,3000,3000,3000,3000,0
|
|
20231023,161700,226789545,3000,3000,3000,3000,0
|
|
20231023,161600,226789545,3000,3000,3000,3000,0
|
|
20231023,161500,226789545,3000,3000,3000,3000,0
|
|
20231023,161400,226789545,3000,3000,3000,3000,2931
|
|
20231023,161300,226789545,3000,3000,3000,3000,0
|
|
20231023,161200,226789545,3000,3000,3000,3000,0
|
|
20231023,161100,226789545,3000,3000,3000,3000,0
|
|
20231023,161000,226789545,3000,3000,3000,3000,0
|
|
20231023,160900,226789545,3000,3000,3000,3000,0
|
|
20231023,160800,226789545,3000,3000,3000,3000,0
|
|
20231023,160700,226789545,3000,3000,3000,3000,0
|
|
20231023,160600,226789545,3000,3000,3000,3000,0
|
|
20231023,160500,226789545,3000,3000,3000,3000,0
|
|
20231023,160400,226789545,3000,3000,3000,3000,0
|
|
20231023,160300,226789545,3000,3000,3000,3000,0
|
|
20231023,160200,226789545,3000,3000,3000,3000,0
|
|
20231023,160100,226789545,3000,3000,3000,3000,0
|
|
20231023,160000,226789545,3000,3000,3000,3000,0
|
|
20231023,155900,226789545,3000,3000,3000,3000,0
|
|
20231023,155800,226789545,3000,3000,3000,3000,0
|
|
20231023,155700,226789545,3000,3000,3000,3000,0
|
|
20231023,155600,226789545,3000,3000,3000,3000,0
|
|
20231023,155500,226789545,3000,3000,3000,3000,0
|
|
20231023,155400,226789545,3000,3000,3000,3000,0
|
|
20231023,155300,226789545,3000,3000,3000,3000,0
|
|
20231023,155200,226789545,3000,3000,3000,3000,0
|
|
20231023,155100,226789545,3000,3000,3000,3000,0
|
|
20231023,155000,226789545,3000,3000,3000,3000,0
|
|
20231023,154900,226789545,3000,3000,3000,3000,0
|
|
20231023,154800,226789545,3000,3000,3000,3000,0
|
|
20231023,154700,226789545,3000,3000,3000,3000,0
|
|
20231023,154600,226789545,3000,3000,3000,3000,0
|
|
20231023,154500,226789545,3000,3000,3000,3000,0
|
|
20231023,154400,226789545,3000,3000,3000,3000,2931
|
|
20231023,154300,226789545,3000,3000,3000,3000,0
|
|
20231023,154200,226789545,3000,3000,3000,3000,0
|
|
20231023,154100,226789545,3000,3000,3000,3000,0
|
|
20231023,154000,226789545,3000,3000,3000,3000,0
|
|
20231023,153900,226789545,3000,3000,3000,3000,0
|
|
20231023,153800,226789545,3000,3000,3000,3000,0
|
|
20231023,153700,226789545,3000,3000,3000,3000,0
|
|
20231023,153600,226789545,3000,3000,3000,3000,0
|
|
20231023,153500,226789545,3000,3000,3000,3000,0
|
|
20231023,153400,226789545,3000,3000,3000,3000,0
|
|
20231023,153300,226789545,3000,3000,3000,3000,0
|
|
20231023,153200,226789545,3000,3000,3000,3000,0
|
|
20231023,153100,226789545,3000,3000,3000,3000,0
|
|
20231023,153000,226789545,3000,3000,3000,3000,2931
|
|
20231023,152900,217996545,3010,3010,3010,3010,0
|
|
20231023,152800,217996545,3010,3010,3010,3010,0
|
|
20231023,152700,217996545,3010,3010,3010,3010,0
|
|
20231023,152600,217996545,3010,3010,3010,3010,0
|
|
20231023,152500,217996545,3010,3010,3010,3010,0
|
|
20231023,152400,217996545,3010,3010,3010,3010,0
|
|
20231023,152300,217996545,3010,3010,3010,3010,0
|
|
20231023,152200,217996545,3010,3010,3010,3010,0
|
|
20231023,152100,217996545,3010,3010,3010,3010,0
|
|
20231023,152000,217996545,3010,3010,3010,3010,0
|
|
20231023,151900,217996545,3010,3010,3010,3010,110
|
|
20231023,151800,217665445,3010,3010,3010,3010,50
|
|
20231023,151700,217514945,3010,3010,3010,3010,0
|
|
20231023,151600,217514945,3010,3010,3010,3010,0
|
|
20231023,151500,217514945,3010,3010,3010,3010,130
|
|
20231023,151400,217123645,3010,3010,3010,3010,0
|
|
20231023,151300,217123645,3010,3010,3010,3010,0
|
|
20231023,151200,217123645,3010,3010,3010,3010,900
|
|
20231023,151100,214414645,3010,3000,3010,3000,5475
|
|
20231023,151000,197964895,2995,2995,2995,2995,0
|
|
20231023,150900,197964895,2995,2995,2995,2995,1070
|
|
20231023,150800,194760245,3000,3000,3000,3000,350
|
|
20231023,150700,193710245,2995,3000,3000,2995,2890
|
|
20231023,150600,185052285,3000,3000,3000,3000,4700
|
|
20231023,150500,170952285,3000,3000,3000,3000,30
|
|
20231023,150400,170862285,3010,3010,3010,3000,3300
|
|
20231023,150300,160953880,3010,3010,3010,3010,1
|
|
20231023,150200,160950870,3010,3010,3010,3010,5
|
|
20231023,150100,160935820,3010,3010,3010,3010,0
|
|
20231023,150000,160935820,3010,3010,3010,3010,0
|
|
20231023,145900,160935820,3010,3005,3010,3005,601
|
|
20231023,145800,159128310,3010,3010,3010,3010,0
|
|
20231023,145700,159128310,3010,3010,3010,3010,1
|
|
20231023,145600,159125300,3010,3010,3010,3010,10
|
|
20231023,145500,159095200,3010,3010,3010,3010,232
|
|
20231023,145400,158396880,3015,3015,3015,3015,0
|
|
20231023,145300,158396880,3015,3015,3015,3015,470
|
|
20231023,145200,156979830,3015,3015,3015,3015,100
|
|
20231023,145100,156678330,3010,3010,3010,3010,0
|
|
20231023,145000,156678330,3010,3010,3010,3010,306
|
|
20231023,144900,155757270,3020,3020,3020,3020,0
|
|
20231023,144800,155757270,3020,3020,3020,3020,0
|
|
20231023,144700,155757270,3020,3020,3020,3020,0
|
|
20231023,144600,155757270,3020,3020,3020,3020,0
|
|
20231023,144500,155757270,3020,3020,3020,3020,0
|
|
20231023,144400,155757270,3020,3020,3020,3020,0
|
|
20231023,144300,155757270,3020,3020,3020,3020,0
|
|
20231023,144200,155757270,3020,3020,3020,3020,0
|
|
20231023,144100,155757270,3020,3020,3020,3020,2
|
|
20231023,144000,155751230,3020,3020,3020,3020,0
|
|
20231023,143900,155751230,3020,3020,3020,3020,100
|
|
20231023,143800,155449230,3010,3010,3010,3010,0
|
|
20231023,143700,155449230,3010,3010,3010,3010,3
|
|
20231023,143600,155440200,3020,3005,3020,3005,2002
|
|
20231023,143500,149424160,3000,3015,3015,3000,15063
|
|
20231023,143400,104172580,3015,3025,3025,3015,2000
|
|
20231023,143300,98138855,3020,3020,3020,3020,0
|
|
20231023,143200,98138855,3020,3020,3020,3020,0
|
|
20231023,143100,98138855,3020,3020,3020,3020,0
|
|
20231023,143000,98138855,3020,3020,3020,3020,100
|
|
20231023,142900,97836855,3020,3020,3020,3020,0
|
|
20231023,142800,97836855,3020,3020,3020,3020,0
|
|
20231023,142700,97836855,3020,3025,3025,3020,692
|
|
20231023,142600,95745375,3040,3040,3040,3040,0
|
|
20231023,142500,95745375,3040,3040,3040,3040,0
|
|
20231023,142400,95745375,3040,3040,3040,3040,0
|
|
20231023,142300,95745375,3040,3040,3040,3040,0
|
|
20231023,142200,95745375,3040,3040,3040,3040,0
|
|
20231023,142100,95745375,3040,3040,3040,3040,17
|
|
20231023,142000,95693695,3040,3040,3040,3040,0
|
|
20231023,141900,95693695,3040,3040,3040,3040,0
|
|
20231023,141800,95693695,3040,3040,3040,3040,0
|
|
20231023,141700,95693695,3040,3040,3040,3040,0
|
|
20231023,141600,95693695,3040,3040,3040,3040,0
|
|
20231023,141500,95693695,3040,3040,3040,3040,325
|
|
20231023,141400,94705695,3040,3040,3040,3040,0
|
|
20231023,141300,94705695,3040,3040,3040,3040,0
|
|
20231023,141200,94705695,3040,3040,3040,3040,34
|
|
20231023,141100,94602335,3025,3025,3025,3025,0
|
|
20231023,141000,94602335,3025,3025,3025,3025,1000
|
|
20231023,140900,91577335,3025,3025,3025,3025,0
|
|
20231023,140800,91577335,3025,3025,3025,3025,0
|
|
20231023,140700,91577335,3025,3025,3025,3025,0
|
|
20231023,140600,91577335,3025,3025,3025,3025,0
|
|
20231023,140500,91577335,3025,3030,3030,3025,2
|
|
20231023,140400,91571280,3030,3030,3030,3030,0
|
|
20231023,140300,91571280,3030,3030,3030,3030,0
|
|
20231023,140200,91571280,3030,3030,3030,3030,0
|
|
20231023,140100,91571280,3030,3030,3030,3030,0
|
|
20231023,140000,91571280,3030,3030,3030,3030,0
|
|
20231023,135900,91571280,3030,3030,3030,3030,0
|
|
20231023,135800,91571280,3030,3030,3030,3030,7
|
|
20231023,135700,91550070,3030,3030,3030,3030,1
|
|
20231023,135600,91547040,3030,3030,3030,3030,252
|
|
20231023,135500,90783480,3030,3030,3030,3030,350
|
|
20231023,135400,89722980,3030,3030,3030,3030,0
|
|
20231023,135300,89722980,3030,3030,3030,3030,0
|
|
20231023,135200,89722980,3030,3030,3030,3030,0
|
|
20231023,135100,89722980,3030,3030,3030,3030,138
|
|
20231023,135000,89304840,3030,3030,3030,3030,10
|
|
20231023,134900,89274540,3030,3030,3030,3030,0
|
|
20231023,134800,89274540,3030,3030,3030,3030,50
|
|
20231023,134700,89123040,3030,3030,3030,3030,53
|
|
20231023,134600,88962450,3040,3040,3040,3040,0
|
|
20231023,134500,88962450,3040,3040,3040,3040,0
|
|
20231023,134400,88962450,3040,3040,3040,3040,0
|
|
20231023,134300,88962450,3040,3040,3040,3040,0
|
|
20231023,134200,88962450,3040,3040,3040,3040,0
|
|
20231023,134100,88962450,3040,3040,3040,3040,0
|
|
20231023,134000,88962450,3040,3040,3040,3040,2351
|
|
20231023,133900,81815410,3045,3045,3045,3045,20
|
|
20231023,133800,81754510,3045,3045,3045,3045,0
|
|
20231023,133700,81754510,3045,3045,3045,3045,0
|
|
20231023,133600,81754510,3045,3045,3045,3045,0
|
|
20231023,133500,81754510,3045,3045,3045,3045,0
|
|
20231023,133400,81754510,3045,3045,3045,3045,0
|
|
20231023,133300,81754510,3045,3040,3045,3040,2
|
|
20231023,133200,81748425,3040,3040,3040,3040,100
|
|
20231023,133100,81444425,3040,3040,3040,3040,0
|
|
20231023,133000,81444425,3040,3040,3040,3040,0
|
|
20231023,132900,81444425,3040,3040,3040,3040,0
|
|
20231023,132800,81444425,3040,3040,3040,3040,0
|
|
20231023,132700,81444425,3040,3040,3040,3040,0
|
|
20231023,132600,81444425,3040,3040,3040,3040,0
|
|
20231023,132500,81444425,3040,3040,3040,3040,0
|
|
20231023,132400,81444425,3040,3040,3040,3040,0
|
|
20231023,132300,81444425,3040,3040,3040,3040,0
|
|
20231023,132200,81444425,3040,3040,3040,3040,0
|
|
20231023,132100,81444425,3040,3040,3040,3040,0
|
|
20231023,132000,81444425,3040,3040,3040,3040,0
|
|
20231023,131900,81444425,3040,3040,3040,3040,0
|
|
20231023,131800,81444425,3040,3040,3040,3040,0
|
|
20231023,131700,81444425,3040,3040,3040,3040,0
|
|
20231023,131600,81444425,3040,3040,3040,3040,0
|
|
20231023,131500,81444425,3040,3040,3040,3040,0
|
|
20231023,131400,81444425,3040,3040,3040,3040,0
|
|
20231023,131300,81444425,3040,3040,3040,3040,0
|
|
20231023,131200,81444425,3040,3040,3040,3040,1038
|
|
20231023,131100,78288905,3040,3040,3040,3040,63
|
|
20231023,131000,78097385,3050,3050,3050,3050,0
|
|
20231023,130900,78097385,3050,3050,3050,3050,0
|
|
20231023,130800,78097385,3050,3050,3050,3050,0
|
|
20231023,130700,78097385,3050,3045,3050,3045,3
|
|
20231023,130600,78088245,3050,3045,3050,3045,100
|
|
20231023,130500,77783300,3040,3040,3040,3040,5
|
|
20231023,130400,77768100,3040,3040,3040,3040,11
|
|
20231023,130300,77734660,3040,3040,3040,3040,122
|
|
20231023,130200,77363780,3040,3040,3040,3040,186
|
|
20231023,130100,76798340,3040,3040,3040,3040,500
|
|
20231023,130000,75278340,3040,3040,3040,3040,0
|
|
20231023,125900,75278340,3040,3040,3040,3040,584
|
|
20231023,125800,73502980,3040,3040,3040,3040,0
|
|
20231023,125700,73502980,3040,3040,3040,3040,0
|
|
20231023,125600,73502980,3040,3040,3040,3040,0
|
|
20231023,125500,73502980,3040,3045,3045,3040,545
|
|
20231023,125400,71843550,3045,3045,3045,3045,2
|
|
20231023,125300,71837460,3045,3045,3045,3045,2
|
|
20231023,125200,71831370,3045,3045,3045,3045,60
|
|
20231023,125100,71648670,3045,3045,3045,3045,0
|
|
20231023,125000,71648670,3045,3045,3045,3045,24
|
|
20231023,124900,71575590,3050,3050,3050,3050,0
|
|
20231023,124800,71575590,3050,3050,3050,3050,0
|
|
20231023,124700,71575590,3050,3050,3050,3050,33
|
|
20231023,124600,71474940,3050,3050,3050,3050,0
|
|
20231023,124500,71474940,3050,3050,3050,3050,0
|
|
20231023,124400,71474940,3050,3050,3050,3050,0
|
|
20231023,124300,71474940,3050,3050,3050,3050,2
|
|
20231023,124200,71468840,3050,3050,3050,3050,0
|
|
20231023,124100,71468840,3050,3050,3050,3050,5
|
|
20231023,124000,71453590,3050,3050,3050,3050,0
|
|
20231023,123900,71453590,3050,3050,3050,3050,0
|
|
20231023,123800,71453590,3050,3050,3050,3050,0
|
|
20231023,123700,71453590,3050,3050,3050,3050,0
|
|
20231023,123600,71453590,3050,3045,3050,3045,1825
|
|
20231023,123500,65896460,3040,3045,3045,3040,1477
|
|
20231023,123400,61399000,3050,3050,3050,3050,0
|
|
20231023,123300,61399000,3050,3050,3050,3050,0
|
|
20231023,123200,61399000,3050,3050,3050,3050,0
|
|
20231023,123100,61399000,3050,3050,3050,3050,0
|
|
20231023,123000,61399000,3050,3050,3050,3050,0
|
|
20231023,122900,61399000,3050,3050,3050,3050,0
|
|
20231023,122800,61399000,3050,3050,3050,3050,0
|
|
20231023,122700,61399000,3050,3050,3050,3050,0
|
|
20231023,122600,61399000,3050,3050,3050,3050,0
|
|
20231023,122500,61399000,3050,3050,3050,3050,0
|
|
20231023,122400,61399000,3050,3050,3050,3050,0
|
|
20231023,122300,61399000,3050,3050,3050,3050,0
|
|
20231023,122200,61399000,3050,3050,3050,3050,0
|
|
20231023,122100,61399000,3050,3050,3050,3050,0
|
|
20231023,122000,61399000,3050,3050,3050,3050,0
|
|
20231023,121900,61399000,3050,3050,3050,3050,691
|
|
20231023,121800,59291450,3045,3045,3045,3045,0
|
|
20231023,121700,59291450,3045,3045,3045,3045,0
|
|
20231023,121600,59291450,3045,3045,3045,3045,88
|
|
20231023,121500,59023490,3045,3045,3045,3045,1
|
|
20231023,121400,59020445,3050,3050,3050,3050,0
|
|
20231023,121300,59020445,3050,3050,3050,3050,0
|
|
20231023,121200,59020445,3050,3050,3050,3050,0
|
|
20231023,121100,59020445,3050,3045,3050,3045,493
|
|
20231023,121000,57519015,3050,3050,3050,3050,0
|
|
20231023,120900,57519015,3050,3050,3050,3050,0
|
|
20231023,120800,57519015,3050,3050,3050,3050,22
|
|
20231023,120700,57451915,3050,3050,3050,3050,0
|
|
20231023,120600,57451915,3050,3050,3050,3050,0
|
|
20231023,120500,57451915,3050,3050,3050,3050,0
|
|
20231023,120400,57451915,3050,3050,3050,3050,0
|
|
20231023,120300,57451915,3050,3050,3050,3050,7
|
|
20231023,120200,57430565,3050,3050,3050,3050,0
|
|
20231023,120100,57430565,3050,3050,3050,3050,0
|
|
20231023,120000,57430565,3050,3050,3050,3050,0
|
|
20231023,115900,57430565,3050,3050,3050,3050,50
|
|
20231023,115800,57278065,3050,3050,3050,3050,0
|
|
20231023,115700,57278065,3050,3050,3050,3050,0
|
|
20231023,115600,57278065,3050,3050,3050,3050,0
|
|
20231023,115500,57278065,3050,3050,3050,3050,0
|
|
20231023,115400,57278065,3050,3050,3050,3050,10
|
|
20231023,115300,57247565,3050,3045,3050,3045,290
|
|
20231023,115200,56364510,3045,3045,3045,3045,1
|
|
20231023,115100,56361465,3050,3050,3050,3050,0
|
|
20231023,115000,56361465,3050,3050,3050,3050,0
|
|
20231023,114900,56361465,3050,3050,3050,3050,0
|
|
20231023,114800,56361465,3050,3050,3050,3050,0
|
|
20231023,114700,56361465,3050,3050,3050,3050,0
|
|
20231023,114600,56361465,3050,3045,3050,3045,5
|
|
20231023,114500,56346235,3045,3055,3055,3045,14
|
|
20231023,114400,56303550,3055,3050,3055,3050,102
|
|
20231023,114300,55992445,3055,3050,3055,3050,119
|
|
20231023,114200,55629490,3055,3055,3055,3050,8
|
|
20231023,114100,55605055,3050,3050,3055,3050,24
|
|
20231023,114000,55531850,3055,3055,3055,3055,1
|
|
20231023,113900,55528795,3050,3050,3050,3050,1
|
|
20231023,113800,55525745,3050,3050,3050,3050,0
|
|
20231023,113700,55525745,3050,3050,3050,3050,29
|
|
20231023,113600,55437295,3050,3050,3050,3050,0
|
|
20231023,113500,55437295,3050,3050,3050,3050,0
|
|
20231023,113400,55437295,3050,3050,3050,3050,0
|
|
20231023,113300,55437295,3050,3050,3050,3050,0
|
|
20231023,113200,55437295,3050,3050,3050,3050,0
|
|
20231023,113100,55437295,3050,3050,3050,3050,0
|
|
20231023,113000,55437295,3050,3050,3050,3050,0
|
|
20231023,112900,55437295,3050,3050,3050,3050,0
|
|
20231023,112800,55437295,3050,3050,3050,3050,0
|
|
20231023,112700,55437295,3050,3045,3050,3045,336
|
|
20231023,112600,54414170,3040,3040,3040,3040,0
|
|
20231023,112500,54414170,3040,3040,3040,3040,0
|
|
20231023,112400,54414170,3040,3040,3040,3040,0
|
|
20231023,112300,54414170,3040,3040,3040,3040,0
|
|
20231023,112200,54414170,3040,3040,3040,3040,0
|
|
20231023,112100,54414170,3040,3040,3040,3040,0
|
|
20231023,112000,54414170,3040,3040,3040,3040,0
|
|
20231023,111900,54414170,3040,3040,3040,3040,0
|
|
20231023,111800,54414170,3040,3040,3040,3040,600
|
|
20231023,111700,52590170,3040,3040,3040,3040,0
|
|
20231023,111600,52590170,3040,3045,3050,3040,30
|
|
20231023,111500,52498935,3045,3045,3045,3045,17
|
|
20231023,111400,52447170,3045,3050,3050,3045,474
|
|
20231023,111300,51003835,3055,3055,3055,3055,0
|
|
20231023,111200,51003835,3055,3055,3055,3055,0
|
|
20231023,111100,51003835,3055,3055,3055,3055,0
|
|
20231023,111000,51003835,3055,3055,3055,3055,0
|
|
20231023,110900,51003835,3055,3055,3055,3055,0
|
|
20231023,110800,51003835,3055,3055,3055,3055,0
|
|
20231023,110700,51003835,3055,3055,3055,3055,0
|
|
20231023,110600,51003835,3055,3055,3055,3055,0
|
|
20231023,110500,51003835,3055,3055,3055,3055,1
|
|
20231023,110400,51000780,3060,3060,3060,3060,0
|
|
20231023,110300,51000780,3060,3050,3060,3050,101
|
|
20231023,110200,50692720,3060,3060,3060,3060,0
|
|
20231023,110100,50692720,3060,3060,3060,3060,0
|
|
20231023,110000,50692720,3060,3060,3060,3060,0
|
|
20231023,105900,50692720,3060,3060,3060,3060,0
|
|
20231023,105800,50692720,3060,3060,3060,3060,0
|
|
20231023,105700,50692720,3060,3060,3060,3060,100
|
|
20231023,105600,50386720,3060,3060,3060,3060,0
|
|
20231023,105500,50386720,3060,3060,3060,3060,0
|
|
20231023,105400,50386720,3060,3060,3060,3060,0
|
|
20231023,105300,50386720,3060,3060,3060,3060,0
|
|
20231023,105200,50386720,3060,3060,3060,3060,1
|
|
20231023,105100,50383660,3030,3030,3030,3030,0
|
|
20231023,105000,50383660,3030,3030,3030,3030,0
|
|
20231023,104900,50383660,3030,3030,3030,3030,0
|
|
20231023,104800,50383660,3030,3030,3030,3030,0
|
|
20231023,104700,50383660,3030,3030,3030,3030,0
|
|
20231023,104600,50383660,3030,3030,3030,3030,0
|
|
20231023,104500,50383660,3030,3030,3030,3030,0
|
|
20231023,104400,50383660,3030,3035,3035,3030,2571
|
|
20231023,104300,42592445,3040,3040,3040,3040,0
|
|
20231023,104200,42592445,3040,3045,3045,3040,391
|
|
20231023,104100,41403705,3045,3045,3045,3045,554
|
|
20231023,104000,39716775,3045,3045,3045,3045,0
|
|
20231023,103900,39716775,3045,3045,3045,3045,0
|
|
20231023,103800,39716775,3045,3045,3045,3045,0
|
|
20231023,103700,39716775,3045,3045,3045,3045,0
|
|
20231023,103600,39716775,3045,3050,3050,3045,1315
|
|
20231023,103500,35708890,3050,3050,3050,3050,0
|
|
20231023,103400,35708890,3050,3050,3050,3050,0
|
|
20231023,103300,35708890,3050,3055,3055,3050,10
|
|
20231023,103200,35678385,3060,3060,3060,3060,0
|
|
20231023,103100,35678385,3060,3060,3060,3060,0
|
|
20231023,103000,35678385,3060,3060,3060,3060,0
|
|
20231023,102900,35678385,3060,3060,3060,3060,0
|
|
20231023,102800,35678385,3060,3060,3060,3060,0
|
|
20231023,102700,35678385,3060,3060,3060,3060,0
|
|
20231023,102600,35678385,3060,3060,3060,3060,62
|
|
20231023,102500,35488665,3060,3060,3060,3060,0
|
|
20231023,102400,35488665,3060,3060,3060,3060,0
|
|
20231023,102300,35488665,3060,3060,3060,3060,5
|
|
20231023,102200,35473365,3060,3055,3060,3055,7
|
|
20231023,102100,35451975,3055,3055,3055,3055,8
|
|
20231023,102000,35427535,3050,3050,3050,3050,160
|
|
20231023,101900,34939535,3050,3050,3050,3050,50
|
|
20231023,101800,34787035,3050,3050,3050,3050,0
|
|
20231023,101700,34787035,3050,3050,3050,3050,0
|
|
20231023,101600,34787035,3050,3050,3050,3050,0
|
|
20231023,101500,34787035,3050,3050,3050,3050,0
|
|
20231023,101400,34787035,3050,3050,3050,3050,0
|
|
20231023,101300,34787035,3050,3050,3050,3050,0
|
|
20231023,101200,34787035,3050,3050,3050,3050,0
|
|
20231023,101100,34787035,3050,3050,3050,3050,106
|
|
20231023,101000,34463735,3055,3055,3055,3055,0
|
|
20231023,100900,34463735,3055,3055,3055,3055,0
|
|
20231023,100800,34463735,3055,3055,3055,3055,0
|
|
20231023,100700,34463735,3055,3055,3055,3055,0
|
|
20231023,100600,34463735,3055,3055,3055,3055,0
|
|
20231023,100500,34463735,3055,3055,3055,3055,0
|
|
20231023,100400,34463735,3055,3055,3055,3055,0
|
|
20231023,100300,34463735,3055,3055,3055,3055,0
|
|
20231023,100200,34463735,3055,3055,3055,3055,0
|
|
20231023,100100,34463735,3055,3055,3055,3055,0
|
|
20231023,100000,34463735,3055,3055,3055,3055,1
|
|
20231023,095900,34460680,3055,3055,3055,3055,0
|
|
20231023,095800,34460680,3055,3055,3055,3055,0
|
|
20231023,095700,34460680,3055,3055,3055,3055,0
|
|
20231023,095600,34460680,3055,3055,3055,3055,0
|
|
20231023,095500,34460680,3055,3055,3055,3055,0
|
|
20231023,095400,34460680,3055,3055,3055,3055,500
|
|
20231023,095300,32933180,3050,3050,3050,3050,0
|
|
20231023,095200,32933180,3050,3050,3050,3050,330
|
|
20231023,095100,31926680,3055,3055,3055,3055,0
|
|
20231023,095000,31926680,3055,3055,3055,3055,0
|
|
20231023,094900,31926680,3055,3055,3055,3055,0
|
|
20231023,094800,31926680,3055,3055,3055,3055,0
|
|
20231023,094700,31926680,3055,3055,3055,3055,0
|
|
20231023,094600,31926680,3055,3055,3055,3055,0
|
|
20231023,094500,31926680,3055,3055,3055,3055,0
|
|
20231023,094400,31926680,3055,3055,3055,3055,5
|
|
20231023,094300,31911405,3055,3055,3055,3055,0
|
|
20231023,094200,31911405,3055,3055,3055,3055,10
|
|
20231023,094100,31880855,3045,3045,3045,3045,0
|
|
20231023,094000,31880855,3045,3045,3045,3045,421
|
|
20231023,093900,30598910,3050,3050,3050,3050,79
|
|
20231023,093800,30357960,3055,3055,3055,3055,5
|
|
20231023,093700,30342685,3055,3055,3055,3055,1
|
|
20231023,093600,30339630,3055,3055,3055,3055,3
|
|
20231023,093500,30330465,3055,3055,3055,3055,3
|
|
20231023,093400,30321300,3050,3045,3050,3045,160
|
|
20231023,093300,29834095,3045,3045,3045,3045,1
|
|
20231023,093200,29831050,3045,3040,3045,3040,53
|
|
20231023,093100,29669915,3040,3040,3040,3040,1
|
|
20231023,093000,29666875,3045,3045,3045,3045,0
|
|
20231023,092900,29666875,3045,3045,3045,3045,437
|
|
20231023,092800,28336210,3045,3040,3045,3040,152
|
|
20231023,092700,27873430,3050,3050,3050,3050,350
|
|
20231023,092600,26805930,3045,3045,3045,3045,164
|
|
20231023,092500,26306550,3045,3045,3045,3045,0
|
|
20231023,092400,26306550,3045,3045,3045,3045,500
|
|
20231023,092300,24784050,3040,3045,3045,3040,1100
|
|
20231023,092200,21435050,3055,3055,3055,3055,16
|
|
20231023,092100,21386170,3055,3055,3055,3055,100
|
|
20231023,092000,21080670,3055,3055,3055,3055,0
|
|
20231023,091900,21080670,3055,3055,3055,3055,1
|
|
20231023,091800,21077615,3050,3045,3050,3045,12
|
|
20231023,091700,21041020,3050,3050,3055,3050,60
|
|
20231023,091600,20857910,3050,3050,3050,3050,119
|
|
20231023,091500,20494960,3055,3055,3055,3055,0
|
|
20231023,091400,20494960,3055,3050,3055,3050,5
|
|
20231023,091300,20479705,3050,3050,3050,3050,98
|
|
20231023,091200,20180805,3050,3050,3050,3050,494
|
|
20231023,091100,18674105,3050,3050,3050,3050,8
|
|
20231023,091000,18649705,3045,3040,3045,3040,1571
|
|
20231023,090900,13871260,3040,3040,3040,3040,66
|
|
20231023,090800,13670620,3040,3040,3040,3040,726
|
|
20231023,090700,11463580,3040,3030,3040,3030,1626
|
|
20231023,090600,6529540,3025,3025,3025,3025,803
|
|
20231023,090500,4100465,3020,3020,3020,3020,0
|
|
20231023,090400,4100465,3020,3030,3030,3020,100
|
|
20231023,090300,3797835,3030,3030,3030,3030,0
|
|
20231023,090200,3797835,3030,3030,3030,3030,129
|
|
20231023,090100,3406965,3030,3030,3030,3030,0
|
|
20231023,090000,3406965,3030,3015,3030,3015,1130
|