619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191600,251386185,2995,2995,2995,2995,2015
|
|
20231027,191500,251386185,2995,2995,2995,2995,0
|
|
20231027,191400,251386185,2995,2995,2995,2995,0
|
|
20231027,191300,251386185,2995,2995,2995,2995,0
|
|
20231027,191200,251386185,2995,2995,2995,2995,0
|
|
20231027,191100,251386185,2995,2995,2995,2995,0
|
|
20231027,191000,251386185,2995,2995,2995,2995,0
|
|
20231027,190900,251386185,2995,2995,2995,2995,0
|
|
20231027,190800,251386185,2995,2995,2995,2995,0
|
|
20231027,190700,251386185,2995,2995,2995,2995,0
|
|
20231027,190600,251386185,2995,2995,2995,2995,0
|
|
20231027,190500,251386185,2995,2995,2995,2995,0
|
|
20231027,190400,251386185,2995,2995,2995,2995,0
|
|
20231027,190300,251386185,2995,2995,2995,2995,0
|
|
20231027,190200,251386185,2995,2995,2995,2995,0
|
|
20231027,190100,251386185,2995,2995,2995,2995,0
|
|
20231027,190000,251386185,2995,2995,2995,2995,0
|
|
20231027,185900,251386185,2995,2995,2995,2995,0
|
|
20231027,185800,251386185,2995,2995,2995,2995,0
|
|
20231027,185700,251386185,2995,2995,2995,2995,0
|
|
20231027,185600,251386185,2995,2995,2995,2995,0
|
|
20231027,185500,251386185,2995,2995,2995,2995,0
|
|
20231027,185400,251386185,2995,2995,2995,2995,0
|
|
20231027,185300,251386185,2995,2995,2995,2995,0
|
|
20231027,185200,251386185,2995,2995,2995,2995,0
|
|
20231027,185100,251386185,2995,2995,2995,2995,0
|
|
20231027,185000,251386185,2995,2995,2995,2995,0
|
|
20231027,184900,251386185,2995,2995,2995,2995,0
|
|
20231027,184800,251386185,2995,2995,2995,2995,0
|
|
20231027,184700,251386185,2995,2995,2995,2995,0
|
|
20231027,184600,251386185,2995,2995,2995,2995,2015
|
|
20231027,184500,251386185,2995,2995,2995,2995,0
|
|
20231027,184400,251386185,2995,2995,2995,2995,0
|
|
20231027,184300,251386185,2995,2995,2995,2995,0
|
|
20231027,184200,251386185,2995,2995,2995,2995,0
|
|
20231027,184100,251386185,2995,2995,2995,2995,0
|
|
20231027,184000,251386185,2995,2995,2995,2995,0
|
|
20231027,183900,251386185,2995,2995,2995,2995,0
|
|
20231027,183800,251386185,2995,2995,2995,2995,0
|
|
20231027,183700,251386185,2995,2995,2995,2995,0
|
|
20231027,183600,251386185,2995,2995,2995,2995,0
|
|
20231027,183500,251386185,2995,2995,2995,2995,0
|
|
20231027,183400,251386185,2995,2995,2995,2995,0
|
|
20231027,183300,251386185,2995,2995,2995,2995,0
|
|
20231027,183200,251386185,2995,2995,2995,2995,0
|
|
20231027,183100,251386185,2995,2995,2995,2995,0
|
|
20231027,183000,251386185,2995,2995,2995,2995,0
|
|
20231027,182900,251386185,2995,2995,2995,2995,0
|
|
20231027,182800,251386185,2995,2995,2995,2995,0
|
|
20231027,182700,251386185,2995,2995,2995,2995,0
|
|
20231027,182600,251386185,2995,2995,2995,2995,0
|
|
20231027,182500,251386185,2995,2995,2995,2995,0
|
|
20231027,182400,251386185,2995,2995,2995,2995,0
|
|
20231027,182300,251386185,2995,2995,2995,2995,0
|
|
20231027,182200,251386185,2995,2995,2995,2995,0
|
|
20231027,182100,251386185,2995,2995,2995,2995,0
|
|
20231027,182000,251386185,2995,2995,2995,2995,0
|
|
20231027,181900,251386185,2995,2995,2995,2995,0
|
|
20231027,181800,251386185,2995,2995,2995,2995,0
|
|
20231027,181700,251386185,2995,2995,2995,2995,0
|
|
20231027,181600,251386185,2995,2995,2995,2995,2015
|
|
20231027,181500,251386185,2995,2995,2995,2995,0
|
|
20231027,181400,251386185,2995,2995,2995,2995,0
|
|
20231027,181300,251386185,2995,2995,2995,2995,0
|
|
20231027,181200,251386185,2995,2995,2995,2995,0
|
|
20231027,181100,251386185,2995,2995,2995,2995,0
|
|
20231027,181000,251386185,2995,2995,2995,2995,0
|
|
20231027,180900,251386185,2995,2995,2995,2995,0
|
|
20231027,180800,251386185,2995,2995,2995,2995,0
|
|
20231027,180700,251386185,2995,2995,2995,2995,0
|
|
20231027,180600,251386185,2995,2995,2995,2995,0
|
|
20231027,180500,251386185,2995,2995,2995,2995,0
|
|
20231027,180400,251386185,2995,2995,2995,2995,0
|
|
20231027,180300,251386185,2995,2995,2995,2995,0
|
|
20231027,180200,251386185,2995,2995,2995,2995,0
|
|
20231027,180100,251386185,2995,2995,2995,2995,0
|
|
20231027,180000,251386185,2995,2995,2995,2995,0
|
|
20231027,175900,251386185,2995,2995,2995,2995,0
|
|
20231027,175800,251386185,2995,2995,2995,2995,0
|
|
20231027,175700,251386185,2995,2995,2995,2995,0
|
|
20231027,175600,251386185,2995,2995,2995,2995,0
|
|
20231027,175500,251386185,2995,2995,2995,2995,0
|
|
20231027,175400,251386185,2995,2995,2995,2995,0
|
|
20231027,175300,251386185,2995,2995,2995,2995,0
|
|
20231027,175200,251386185,2995,2995,2995,2995,0
|
|
20231027,175100,251386185,2995,2995,2995,2995,0
|
|
20231027,175000,251386185,2995,2995,2995,2995,0
|
|
20231027,174900,251386185,2995,2995,2995,2995,0
|
|
20231027,174800,251386185,2995,2995,2995,2995,0
|
|
20231027,174700,251386185,2995,2995,2995,2995,0
|
|
20231027,174600,251386185,2995,2995,2995,2995,2015
|
|
20231027,174500,251386185,2995,2995,2995,2995,0
|
|
20231027,174400,251386185,2995,2995,2995,2995,0
|
|
20231027,174300,251386185,2995,2995,2995,2995,0
|
|
20231027,174200,251386185,2995,2995,2995,2995,0
|
|
20231027,174100,251386185,2995,2995,2995,2995,0
|
|
20231027,174000,251386185,2995,2995,2995,2995,0
|
|
20231027,173900,251386185,2995,2995,2995,2995,0
|
|
20231027,173800,251386185,2995,2995,2995,2995,0
|
|
20231027,173700,251386185,2995,2995,2995,2995,0
|
|
20231027,173600,251386185,2995,2995,2995,2995,0
|
|
20231027,173500,251386185,2995,2995,2995,2995,0
|
|
20231027,173400,251386185,2995,2995,2995,2995,0
|
|
20231027,173300,251386185,2995,2995,2995,2995,0
|
|
20231027,173200,251386185,2995,2995,2995,2995,0
|
|
20231027,173100,251386185,2995,2995,2995,2995,0
|
|
20231027,173000,251386185,2995,2995,2995,2995,0
|
|
20231027,172900,251386185,2995,2995,2995,2995,0
|
|
20231027,172800,251386185,2995,2995,2995,2995,0
|
|
20231027,172700,251386185,2995,2995,2995,2995,0
|
|
20231027,172600,251386185,2995,2995,2995,2995,0
|
|
20231027,172500,251386185,2995,2995,2995,2995,0
|
|
20231027,172400,251386185,2995,2995,2995,2995,0
|
|
20231027,172300,251386185,2995,2995,2995,2995,0
|
|
20231027,172200,251386185,2995,2995,2995,2995,0
|
|
20231027,172100,251386185,2995,2995,2995,2995,0
|
|
20231027,172000,251386185,2995,2995,2995,2995,0
|
|
20231027,171900,251386185,2995,2995,2995,2995,0
|
|
20231027,171800,251386185,2995,2995,2995,2995,0
|
|
20231027,171700,251386185,2995,2995,2995,2995,0
|
|
20231027,171600,251386185,2995,2995,2995,2995,2015
|
|
20231027,171500,251386185,2995,2995,2995,2995,0
|
|
20231027,171400,251386185,2995,2995,2995,2995,0
|
|
20231027,171300,251386185,2995,2995,2995,2995,0
|
|
20231027,171200,251386185,2995,2995,2995,2995,0
|
|
20231027,171100,251386185,2995,2995,2995,2995,0
|
|
20231027,171000,251386185,2995,2995,2995,2995,0
|
|
20231027,170900,251386185,2995,2995,2995,2995,0
|
|
20231027,170800,251386185,2995,2995,2995,2995,0
|
|
20231027,170700,251386185,2995,2995,2995,2995,0
|
|
20231027,170600,251386185,2995,2995,2995,2995,0
|
|
20231027,170500,251386185,2995,2995,2995,2995,0
|
|
20231027,170400,251386185,2995,2995,2995,2995,0
|
|
20231027,170300,251386185,2995,2995,2995,2995,0
|
|
20231027,170200,251386185,2995,2995,2995,2995,0
|
|
20231027,170100,251386185,2995,2995,2995,2995,0
|
|
20231027,170000,251386185,2995,2995,2995,2995,0
|
|
20231027,165900,251386185,2995,2995,2995,2995,0
|
|
20231027,165800,251386185,2995,2995,2995,2995,0
|
|
20231027,165700,251386185,2995,2995,2995,2995,0
|
|
20231027,165600,251386185,2995,2995,2995,2995,0
|
|
20231027,165500,251386185,2995,2995,2995,2995,0
|
|
20231027,165400,251386185,2995,2995,2995,2995,0
|
|
20231027,165300,251386185,2995,2995,2995,2995,0
|
|
20231027,165200,251386185,2995,2995,2995,2995,0
|
|
20231027,165100,251386185,2995,2995,2995,2995,0
|
|
20231027,165000,251386185,2995,2995,2995,2995,0
|
|
20231027,164900,251386185,2995,2995,2995,2995,0
|
|
20231027,164800,251386185,2995,2995,2995,2995,0
|
|
20231027,164700,251386185,2995,2995,2995,2995,0
|
|
20231027,164600,251386185,2995,2995,2995,2995,2015
|
|
20231027,164500,251386185,2995,2995,2995,2995,0
|
|
20231027,164400,251386185,2995,2995,2995,2995,0
|
|
20231027,164300,251386185,2995,2995,2995,2995,0
|
|
20231027,164200,251386185,2995,2995,2995,2995,0
|
|
20231027,164100,251386185,2995,2995,2995,2995,0
|
|
20231027,164000,251386185,2995,2995,2995,2995,0
|
|
20231027,163900,251386185,2995,2995,2995,2995,0
|
|
20231027,163800,251386185,2995,2995,2995,2995,0
|
|
20231027,163700,251386185,2995,2995,2995,2995,0
|
|
20231027,163600,251386185,2995,2995,2995,2995,0
|
|
20231027,163500,251386185,2995,2995,2995,2995,0
|
|
20231027,163400,251386185,2995,2995,2995,2995,0
|
|
20231027,163300,251386185,2995,2995,2995,2995,0
|
|
20231027,163200,251386185,2995,2995,2995,2995,0
|
|
20231027,163100,251386185,2995,2995,2995,2995,0
|
|
20231027,163000,251386185,2995,2995,2995,2995,0
|
|
20231027,162900,251386185,2995,2995,2995,2995,0
|
|
20231027,162800,251386185,2995,2995,2995,2995,0
|
|
20231027,162700,251386185,2995,2995,2995,2995,0
|
|
20231027,162600,251386185,2995,2995,2995,2995,0
|
|
20231027,162500,251386185,2995,2995,2995,2995,0
|
|
20231027,162400,251386185,2995,2995,2995,2995,0
|
|
20231027,162300,251386185,2995,2995,2995,2995,0
|
|
20231027,162200,251386185,2995,2995,2995,2995,0
|
|
20231027,162100,251386185,2995,2995,2995,2995,0
|
|
20231027,162000,251386185,2995,2995,2995,2995,0
|
|
20231027,161900,251386185,2995,2995,2995,2995,0
|
|
20231027,161800,251386185,2995,2995,2995,2995,0
|
|
20231027,161700,251386185,2995,2995,2995,2995,0
|
|
20231027,161600,251386185,2995,2995,2995,2995,2015
|
|
20231027,161500,251386185,2995,2995,2995,2995,0
|
|
20231027,161400,251386185,2995,2995,2995,2995,0
|
|
20231027,161300,251386185,2995,2995,2995,2995,0
|
|
20231027,161200,251386185,2995,2995,2995,2995,0
|
|
20231027,161100,251386185,2995,2995,2995,2995,0
|
|
20231027,161000,251386185,2995,2995,2995,2995,0
|
|
20231027,160900,251386185,2995,2995,2995,2995,0
|
|
20231027,160800,251386185,2995,2995,2995,2995,0
|
|
20231027,160700,251386185,2995,2995,2995,2995,0
|
|
20231027,160600,251386185,2995,2995,2995,2995,0
|
|
20231027,160500,251386185,2995,2995,2995,2995,0
|
|
20231027,160400,251386185,2995,2995,2995,2995,0
|
|
20231027,160300,251386185,2995,2995,2995,2995,0
|
|
20231027,160200,251386185,2995,2995,2995,2995,0
|
|
20231027,160100,251386185,2995,2995,2995,2995,0
|
|
20231027,160000,251386185,2995,2995,2995,2995,0
|
|
20231027,155900,251386185,2995,2995,2995,2995,0
|
|
20231027,155800,251386185,2995,2995,2995,2995,0
|
|
20231027,155700,251386185,2995,2995,2995,2995,0
|
|
20231027,155600,251386185,2995,2995,2995,2995,0
|
|
20231027,155500,251386185,2995,2995,2995,2995,0
|
|
20231027,155400,251386185,2995,2995,2995,2995,0
|
|
20231027,155300,251386185,2995,2995,2995,2995,0
|
|
20231027,155200,251386185,2995,2995,2995,2995,0
|
|
20231027,155100,251386185,2995,2995,2995,2995,0
|
|
20231027,155000,251386185,2995,2995,2995,2995,0
|
|
20231027,154900,251386185,2995,2995,2995,2995,0
|
|
20231027,154800,251386185,2995,2995,2995,2995,0
|
|
20231027,154700,251386185,2995,2995,2995,2995,0
|
|
20231027,154600,251386185,2995,2995,2995,2995,2015
|
|
20231027,154500,251386185,2995,2995,2995,2995,0
|
|
20231027,154400,251386185,2995,2995,2995,2995,0
|
|
20231027,154300,251386185,2995,2995,2995,2995,0
|
|
20231027,154200,251386185,2995,2995,2995,2995,0
|
|
20231027,154100,251386185,2995,2995,2995,2995,0
|
|
20231027,154000,251386185,2995,2995,2995,2995,0
|
|
20231027,153900,251386185,2995,2995,2995,2995,0
|
|
20231027,153800,251386185,2995,2995,2995,2995,0
|
|
20231027,153700,251386185,2995,2995,2995,2995,0
|
|
20231027,153600,251386185,2995,2995,2995,2995,0
|
|
20231027,153500,251386185,2995,2995,2995,2995,0
|
|
20231027,153400,251386185,2995,2995,2995,2995,0
|
|
20231027,153300,251386185,2995,2995,2995,2995,0
|
|
20231027,153200,251386185,2995,2995,2995,2995,0
|
|
20231027,153100,251386185,2995,2995,2995,2995,0
|
|
20231027,153000,251386185,2995,2995,2995,2995,2015
|
|
20231027,152900,245351260,3015,3015,3015,3015,0
|
|
20231027,152800,245351260,3015,3015,3015,3015,0
|
|
20231027,152700,245351260,3015,3015,3015,3015,0
|
|
20231027,152600,245351260,3015,3015,3015,3015,0
|
|
20231027,152500,245351260,3015,3015,3015,3015,0
|
|
20231027,152400,245351260,3015,3015,3015,3015,0
|
|
20231027,152300,245351260,3015,3015,3015,3015,0
|
|
20231027,152200,245351260,3015,3015,3015,3015,0
|
|
20231027,152100,245351260,3015,3015,3015,3015,0
|
|
20231027,152000,245351260,3015,3015,3015,3015,0
|
|
20231027,151900,245351260,3015,3015,3015,3015,33
|
|
20231027,151800,245251765,2995,2995,2995,2995,5941
|
|
20231027,151700,227458470,2995,2990,2995,2990,80
|
|
20231027,151600,227219020,2995,2995,3015,2990,1121
|
|
20231027,151500,223857575,2995,2995,3000,2995,311
|
|
20231027,151400,222926125,3005,3000,3005,3000,20
|
|
20231027,151300,222866045,3005,3005,3005,3005,0
|
|
20231027,151200,222866045,3005,3005,3005,3005,300
|
|
20231027,151100,221964545,3005,3005,3005,3005,0
|
|
20231027,151000,221964545,3005,3005,3005,3005,0
|
|
20231027,150900,221964545,3005,3005,3005,3005,0
|
|
20231027,150800,221964545,3005,3005,3005,3005,0
|
|
20231027,150700,221964545,3005,3005,3005,3005,40
|
|
20231027,150600,221844345,3005,3000,3005,3000,165
|
|
20231027,150500,221348595,2990,2990,2990,2990,0
|
|
20231027,150400,221348595,2990,2995,2995,2990,3
|
|
20231027,150300,221339615,2995,3000,3000,2995,3629
|
|
20231027,150200,210467710,3005,3005,3005,3005,99
|
|
20231027,150100,210170215,3005,3005,3005,3005,50
|
|
20231027,150000,210019965,3015,3015,3015,3015,16
|
|
20231027,145900,209971725,3005,3005,3005,3005,0
|
|
20231027,145800,209971725,3005,3005,3005,3005,0
|
|
20231027,145700,209971725,3005,3005,3005,3005,0
|
|
20231027,145600,209971725,3005,3000,3005,3000,1638
|
|
20231027,145500,205050105,3000,3000,3000,3000,10
|
|
20231027,145400,205020105,3000,3005,3005,3000,284
|
|
20231027,145300,204167740,3005,3005,3005,3005,0
|
|
20231027,145200,204167740,3005,3005,3005,3005,0
|
|
20231027,145100,204167740,3005,3005,3005,3005,2000
|
|
20231027,145000,198157740,3005,3005,3005,3005,0
|
|
20231027,144900,198157740,3005,3005,3005,3005,0
|
|
20231027,144800,198157740,3005,3005,3005,3005,70
|
|
20231027,144700,197947390,3005,3005,3005,3005,4
|
|
20231027,144600,197935370,3000,3005,3005,3000,128
|
|
20231027,144500,197550985,3005,3000,3005,3000,1903
|
|
20231027,144400,191841600,3000,3000,3000,3000,200
|
|
20231027,144300,191241600,3000,3000,3000,3000,80
|
|
20231027,144200,191001600,3000,3000,3000,3000,0
|
|
20231027,144100,191001600,3000,3000,3000,3000,1
|
|
20231027,144000,190998600,2995,3000,3000,2995,72
|
|
20231027,143900,190782700,3000,3000,3000,3000,0
|
|
20231027,143800,190782700,3000,3000,3000,3000,4
|
|
20231027,143700,190770700,3000,3000,3000,3000,5
|
|
20231027,143600,190755700,3000,3000,3000,3000,0
|
|
20231027,143500,190755700,3000,3000,3000,3000,0
|
|
20231027,143400,190755700,3000,3000,3000,3000,59
|
|
20231027,143300,190578700,3000,3000,3000,3000,2
|
|
20231027,143200,190572700,2995,2995,2995,2995,0
|
|
20231027,143100,190572700,2995,3000,3000,2995,90
|
|
20231027,143000,190303130,2995,2995,2995,2995,0
|
|
20231027,142900,190303130,2995,2995,2995,2995,0
|
|
20231027,142800,190303130,2995,2995,2995,2995,0
|
|
20231027,142700,190303130,2995,2995,2995,2995,1906
|
|
20231027,142600,184594660,3000,3000,3000,3000,0
|
|
20231027,142500,184594660,3000,3000,3000,3000,9
|
|
20231027,142400,184567660,3000,3005,3005,3000,464
|
|
20231027,142300,183175160,3005,3005,3005,3005,0
|
|
20231027,142200,183175160,3005,3005,3005,3005,461
|
|
20231027,142100,181789855,3005,3005,3005,3005,0
|
|
20231027,142000,181789855,3005,3005,3005,3005,0
|
|
20231027,141900,181789855,3005,3005,3005,3005,2
|
|
20231027,141800,181783845,3000,3000,3000,3000,0
|
|
20231027,141700,181783845,3000,3000,3000,3000,0
|
|
20231027,141600,181783845,3000,3000,3000,3000,701
|
|
20231027,141500,179680845,3000,3000,3000,3000,0
|
|
20231027,141400,179680845,3000,3000,3000,3000,0
|
|
20231027,141300,179680845,3000,3000,3000,3000,225
|
|
20231027,141200,179005845,3000,3005,3005,3000,925
|
|
20231027,141100,176230770,3015,3015,3015,3015,0
|
|
20231027,141000,176230770,3015,3015,3015,3015,0
|
|
20231027,140900,176230770,3015,3015,3015,3015,0
|
|
20231027,140800,176230770,3015,3015,3015,3015,0
|
|
20231027,140700,176230770,3015,3010,3015,3010,21
|
|
20231027,140600,176167525,3000,3000,3000,3000,0
|
|
20231027,140500,176167525,3000,3000,3000,3000,0
|
|
20231027,140400,176167525,3000,3000,3000,3000,3
|
|
20231027,140300,176158525,3000,3000,3000,3000,0
|
|
20231027,140200,176158525,3000,3000,3000,3000,1969
|
|
20231027,140100,170251525,3000,3010,3010,3000,5000
|
|
20231027,140000,155244770,3015,3015,3015,3015,20
|
|
20231027,135900,155184470,3015,3015,3015,3015,0
|
|
20231027,135800,155184470,3015,3015,3015,3015,1
|
|
20231027,135700,155181455,3005,3005,3005,3005,0
|
|
20231027,135600,155181455,3005,3005,3005,3005,61
|
|
20231027,135500,154998150,3010,3010,3010,3010,0
|
|
20231027,135400,154998150,3010,3010,3010,3010,0
|
|
20231027,135300,154998150,3010,3010,3010,3010,0
|
|
20231027,135200,154998150,3010,3010,3010,3010,6313
|
|
20231027,135100,135996020,3010,3010,3010,3010,0
|
|
20231027,135000,135996020,3010,3010,3010,3010,0
|
|
20231027,134900,135996020,3010,3010,3010,3010,0
|
|
20231027,134800,135996020,3010,3010,3010,3010,0
|
|
20231027,134700,135996020,3010,3010,3010,3010,0
|
|
20231027,134600,135996020,3010,3010,3010,3010,0
|
|
20231027,134500,135996020,3010,3010,3010,3010,0
|
|
20231027,134400,135996020,3010,3010,3010,3010,1
|
|
20231027,134300,135993010,3010,3010,3010,3010,100
|
|
20231027,134200,135692010,3010,3010,3010,3010,0
|
|
20231027,134100,135692010,3010,3010,3010,3010,0
|
|
20231027,134000,135692010,3010,3010,3010,3010,48
|
|
20231027,133900,135547530,3010,3010,3010,3010,0
|
|
20231027,133800,135547530,3010,3010,3010,3010,0
|
|
20231027,133700,135547530,3010,3010,3010,3010,0
|
|
20231027,133600,135547530,3010,3010,3010,3010,1
|
|
20231027,133500,135544520,3000,3000,3000,3000,0
|
|
20231027,133400,135544520,3000,3000,3000,3000,0
|
|
20231027,133300,135544520,3000,3000,3000,3000,0
|
|
20231027,133200,135544520,3000,3000,3000,3000,0
|
|
20231027,133100,135544520,3000,3000,3000,3000,0
|
|
20231027,133000,135544520,3000,3000,3000,3000,264
|
|
20231027,132900,134752520,3000,3000,3000,3000,1520
|
|
20231027,132800,130192520,3000,3000,3000,3000,0
|
|
20231027,132700,130192520,3000,3000,3000,3000,0
|
|
20231027,132600,130192520,3000,3000,3000,3000,1980
|
|
20231027,132500,124252520,3000,3000,3000,3000,100
|
|
20231027,132400,123952520,3010,3010,3010,3010,0
|
|
20231027,132300,123952520,3010,3010,3010,3010,0
|
|
20231027,132200,123952520,3010,3010,3010,3010,0
|
|
20231027,132100,123952520,3010,3010,3010,3010,0
|
|
20231027,132000,123952520,3010,3010,3010,3010,541
|
|
20231027,131900,122324110,3010,3010,3010,3010,1
|
|
20231027,131800,122321100,3000,3000,3000,3000,0
|
|
20231027,131700,122321100,3000,3005,3005,3000,2955
|
|
20231027,131600,113444315,3005,3005,3005,3005,750
|
|
20231027,131500,111190565,3005,3010,3010,3005,501
|
|
20231027,131400,109685055,3010,3010,3010,3010,463
|
|
20231027,131300,108291425,3015,3015,3015,3015,101
|
|
20231027,131200,107986910,3015,3015,3015,3015,0
|
|
20231027,131100,107986910,3015,3015,3015,3015,1
|
|
20231027,131000,107983895,3015,3030,3030,3015,238
|
|
20231027,130900,107266205,3030,3030,3030,3030,1
|
|
20231027,130800,107263175,3020,3020,3020,3020,0
|
|
20231027,130700,107263175,3020,3020,3020,3020,0
|
|
20231027,130600,107263175,3020,3020,3020,3020,9
|
|
20231027,130500,107235995,3020,3020,3020,3020,0
|
|
20231027,130400,107235995,3020,3020,3020,3020,1
|
|
20231027,130300,107232975,3020,3020,3020,3020,0
|
|
20231027,130200,107232975,3020,3020,3020,3020,0
|
|
20231027,130100,107232975,3020,3020,3020,3020,0
|
|
20231027,130000,107232975,3020,3020,3020,3020,0
|
|
20231027,125900,107232975,3020,3020,3020,3020,0
|
|
20231027,125800,107232975,3020,3020,3020,3020,25
|
|
20231027,125700,107157475,3025,3025,3025,3025,0
|
|
20231027,125600,107157475,3025,3025,3025,3025,0
|
|
20231027,125500,107157475,3025,3025,3025,3025,0
|
|
20231027,125400,107157475,3025,3025,3025,3025,5
|
|
20231027,125300,107142350,3015,3015,3015,3015,0
|
|
20231027,125200,107142350,3015,3015,3015,3015,2
|
|
20231027,125100,107136320,3020,3020,3020,3020,5
|
|
20231027,125000,107121220,3020,3020,3020,3020,0
|
|
20231027,124900,107121220,3020,3020,3020,3020,1119
|
|
20231027,124800,103741840,3020,3020,3020,3020,0
|
|
20231027,124700,103741840,3020,3020,3020,3020,0
|
|
20231027,124600,103741840,3020,3020,3020,3020,0
|
|
20231027,124500,103741840,3020,3020,3020,3020,0
|
|
20231027,124400,103741840,3020,3020,3020,3020,6
|
|
20231027,124300,103723720,3025,3025,3025,3025,0
|
|
20231027,124200,103723720,3025,3025,3025,3025,10
|
|
20231027,124100,103693470,3030,3030,3030,3030,0
|
|
20231027,124000,103693470,3030,3030,3030,3030,0
|
|
20231027,123900,103693470,3030,3030,3030,3030,0
|
|
20231027,123800,103693470,3030,3030,3030,3030,0
|
|
20231027,123700,103693470,3030,3030,3030,3030,0
|
|
20231027,123600,103693470,3030,3030,3030,3030,0
|
|
20231027,123500,103693470,3030,3030,3030,3030,1
|
|
20231027,123400,103690440,3045,3045,3045,3045,0
|
|
20231027,123300,103690440,3045,3045,3045,3045,0
|
|
20231027,123200,103690440,3045,3045,3045,3045,0
|
|
20231027,123100,103690440,3045,3045,3045,3045,0
|
|
20231027,123000,103690440,3045,3045,3045,3045,0
|
|
20231027,122900,103690440,3045,3045,3045,3045,0
|
|
20231027,122800,103690440,3045,3045,3045,3045,0
|
|
20231027,122700,103690440,3045,3025,3045,3025,128
|
|
20231027,122600,103301460,3025,3025,3025,3025,148
|
|
20231027,122500,102853760,3025,3025,3025,3025,80
|
|
20231027,122400,102611760,3025,3025,3025,3025,0
|
|
20231027,122300,102611760,3025,3025,3025,3025,21
|
|
20231027,122200,102548235,3025,3030,3030,3025,512
|
|
20231027,122100,100999285,3045,3045,3045,3045,0
|
|
20231027,122000,100999285,3045,3045,3045,3045,0
|
|
20231027,121900,100999285,3045,3030,3045,3030,21
|
|
20231027,121800,100935640,3030,3030,3030,3030,0
|
|
20231027,121700,100935640,3030,3030,3030,3030,0
|
|
20231027,121600,100935640,3030,3030,3030,3030,85
|
|
20231027,121500,100678090,3030,3030,3030,3030,0
|
|
20231027,121400,100678090,3030,3030,3030,3030,0
|
|
20231027,121300,100678090,3030,3030,3030,3030,0
|
|
20231027,121200,100678090,3030,3030,3030,3030,0
|
|
20231027,121100,100678090,3030,3030,3030,3030,0
|
|
20231027,121000,100678090,3030,3030,3030,3030,0
|
|
20231027,120900,100678090,3030,3030,3030,3030,0
|
|
20231027,120800,100678090,3030,3030,3030,3030,0
|
|
20231027,120700,100678090,3030,3030,3030,3030,0
|
|
20231027,120600,100678090,3030,3030,3030,3030,0
|
|
20231027,120500,100678090,3030,3030,3030,3030,0
|
|
20231027,120400,100678090,3030,3030,3030,3030,0
|
|
20231027,120300,100678090,3030,3030,3030,3030,0
|
|
20231027,120200,100678090,3030,3030,3030,3030,0
|
|
20231027,120100,100678090,3030,3030,3030,3030,0
|
|
20231027,120000,100678090,3030,3030,3030,3030,0
|
|
20231027,115900,100678090,3030,3030,3030,3030,0
|
|
20231027,115800,100678090,3030,3030,3030,3030,0
|
|
20231027,115700,100678090,3030,3030,3030,3030,0
|
|
20231027,115600,100678090,3030,3030,3030,3030,1
|
|
20231027,115500,100675060,3045,3045,3045,3045,0
|
|
20231027,115400,100675060,3045,3045,3045,3045,0
|
|
20231027,115300,100675060,3045,3045,3045,3045,0
|
|
20231027,115200,100675060,3045,3045,3045,3045,0
|
|
20231027,115100,100675060,3045,3045,3045,3045,0
|
|
20231027,115000,100675060,3045,3045,3045,3045,0
|
|
20231027,114900,100675060,3045,3045,3045,3045,0
|
|
20231027,114800,100675060,3045,3045,3045,3045,0
|
|
20231027,114700,100675060,3045,3045,3045,3045,0
|
|
20231027,114600,100675060,3045,3045,3045,3045,0
|
|
20231027,114500,100675060,3045,3045,3045,3045,0
|
|
20231027,114400,100675060,3045,3045,3045,3045,0
|
|
20231027,114300,100675060,3045,3045,3045,3045,0
|
|
20231027,114200,100675060,3045,3045,3045,3045,0
|
|
20231027,114100,100675060,3045,3045,3045,3045,0
|
|
20231027,114000,100675060,3045,3045,3045,3045,0
|
|
20231027,113900,100675060,3045,3045,3045,3045,0
|
|
20231027,113800,100675060,3045,3045,3045,3045,0
|
|
20231027,113700,100675060,3045,3045,3045,3045,0
|
|
20231027,113600,100675060,3045,3045,3045,3045,0
|
|
20231027,113500,100675060,3045,3045,3045,3045,0
|
|
20231027,113400,100675060,3045,3045,3045,3045,0
|
|
20231027,113300,100675060,3045,3045,3045,3045,0
|
|
20231027,113200,100675060,3045,3045,3045,3045,0
|
|
20231027,113100,100675060,3045,3045,3045,3045,0
|
|
20231027,113000,100675060,3045,3045,3045,3045,0
|
|
20231027,112900,100675060,3045,3045,3045,3045,0
|
|
20231027,112800,100675060,3045,3045,3045,3045,0
|
|
20231027,112700,100675060,3045,3045,3045,3045,0
|
|
20231027,112600,100675060,3045,3045,3045,3045,0
|
|
20231027,112500,100675060,3045,3045,3045,3045,32
|
|
20231027,112400,100577620,3025,3025,3025,3025,0
|
|
20231027,112300,100577620,3025,3025,3025,3025,0
|
|
20231027,112200,100577620,3025,3025,3025,3025,0
|
|
20231027,112100,100577620,3025,3025,3025,3025,515
|
|
20231027,112000,99019745,3025,3040,3040,3025,2485
|
|
20231027,111900,91501490,3035,3035,3035,3035,0
|
|
20231027,111800,91501490,3035,3035,3035,3035,0
|
|
20231027,111700,91501490,3035,3035,3035,3035,0
|
|
20231027,111600,91501490,3035,3035,3035,3035,0
|
|
20231027,111500,91501490,3035,3035,3035,3035,0
|
|
20231027,111400,91501490,3035,3035,3035,3035,0
|
|
20231027,111300,91501490,3035,3035,3035,3035,0
|
|
20231027,111200,91501490,3035,3035,3035,3035,0
|
|
20231027,111100,91501490,3035,3035,3035,3035,0
|
|
20231027,111000,91501490,3035,3035,3035,3035,0
|
|
20231027,110900,91501490,3035,3035,3035,3035,0
|
|
20231027,110800,91501490,3035,3035,3035,3035,0
|
|
20231027,110700,91501490,3035,3035,3035,3035,0
|
|
20231027,110600,91501490,3035,3035,3035,3035,0
|
|
20231027,110500,91501490,3035,3035,3035,3035,1
|
|
20231027,110400,91498455,3050,3050,3050,3050,0
|
|
20231027,110300,91498455,3050,3050,3050,3050,0
|
|
20231027,110200,91498455,3050,3050,3050,3050,0
|
|
20231027,110100,91498455,3050,3050,3050,3050,0
|
|
20231027,110000,91498455,3050,3050,3050,3050,0
|
|
20231027,105900,91498455,3050,3050,3050,3050,0
|
|
20231027,105800,91498455,3050,3050,3050,3050,0
|
|
20231027,105700,91498455,3050,3050,3050,3050,0
|
|
20231027,105600,91498455,3050,3050,3050,3050,2621
|
|
20231027,105500,83504405,3055,3055,3055,3055,0
|
|
20231027,105400,83504405,3055,3055,3055,3055,0
|
|
20231027,105300,83504405,3055,3055,3055,3055,0
|
|
20231027,105200,83504405,3055,3055,3055,3055,0
|
|
20231027,105100,83504405,3055,3055,3055,3055,0
|
|
20231027,105000,83504405,3055,3055,3055,3055,0
|
|
20231027,104900,83504405,3055,3055,3055,3055,0
|
|
20231027,104800,83504405,3055,3055,3055,3055,0
|
|
20231027,104700,83504405,3055,3055,3055,3055,0
|
|
20231027,104600,83504405,3055,3055,3055,3055,25
|
|
20231027,104500,83428030,3055,3055,3055,3055,0
|
|
20231027,104400,83428030,3055,3055,3055,3055,0
|
|
20231027,104300,83428030,3055,3055,3055,3055,0
|
|
20231027,104200,83428030,3055,3055,3055,3055,90
|
|
20231027,104100,83153080,3060,3060,3060,3060,0
|
|
20231027,104000,83153080,3060,3060,3060,3060,0
|
|
20231027,103900,83153080,3060,3060,3060,3060,0
|
|
20231027,103800,83153080,3060,3060,3060,3060,0
|
|
20231027,103700,83153080,3060,3060,3060,3060,0
|
|
20231027,103600,83153080,3060,3050,3060,3050,1000
|
|
20231027,103500,80097355,3050,3040,3050,3040,2000
|
|
20231027,103400,74004735,3045,3045,3045,3045,0
|
|
20231027,103300,74004735,3045,3020,3045,3020,1312
|
|
20231027,103200,70017700,3020,3010,3020,3010,15
|
|
20231027,103100,69972420,3020,3020,3020,3020,0
|
|
20231027,103000,69972420,3020,3020,3020,3020,0
|
|
20231027,102900,69972420,3020,3020,3020,3020,0
|
|
20231027,102800,69972420,3020,3020,3020,3020,0
|
|
20231027,102700,69972420,3020,3020,3020,3020,50
|
|
20231027,102600,69821420,3015,3015,3015,3015,2
|
|
20231027,102500,69815390,3015,3015,3015,3015,1
|
|
20231027,102400,69812375,3015,3015,3015,3015,5
|
|
20231027,102300,69797300,3015,3015,3015,3015,0
|
|
20231027,102200,69797300,3015,3015,3015,3015,0
|
|
20231027,102100,69797300,3015,3015,3015,3015,0
|
|
20231027,102000,69797300,3015,3015,3015,3015,0
|
|
20231027,101900,69797300,3015,3010,3015,3010,641
|
|
20231027,101800,67864735,3000,3000,3000,3000,0
|
|
20231027,101700,67864735,3000,3005,3005,3000,5000
|
|
20231027,101600,52864225,3000,3000,3000,3000,0
|
|
20231027,101500,52864225,3000,3000,3000,3000,0
|
|
20231027,101400,52864225,3000,3010,3010,3000,3000
|
|
20231027,101300,43857300,3015,3015,3015,3015,0
|
|
20231027,101200,43857300,3015,3015,3015,3015,0
|
|
20231027,101100,43857300,3015,3015,3015,3015,0
|
|
20231027,101000,43857300,3015,3015,3015,3015,1
|
|
20231027,100900,43854285,3010,3010,3010,3010,5
|
|
20231027,100800,43839235,3010,3010,3010,3010,1
|
|
20231027,100700,43836225,3010,3010,3010,3010,5
|
|
20231027,100600,43821175,3005,3005,3005,3005,0
|
|
20231027,100500,43821175,3005,3005,3005,3005,0
|
|
20231027,100400,43821175,3005,3010,3010,3005,179
|
|
20231027,100300,43283270,3015,3015,3015,3015,1
|
|
20231027,100200,43280255,3005,3005,3005,3005,0
|
|
20231027,100100,43280255,3005,3005,3005,3005,0
|
|
20231027,100000,43280255,3005,3010,3010,3005,700
|
|
20231027,095900,41176745,3005,3010,3010,3005,10
|
|
20231027,095800,41146690,3015,3015,3015,3015,0
|
|
20231027,095700,41146690,3015,3015,3015,3015,1
|
|
20231027,095600,41143675,3005,3005,3005,3005,642
|
|
20231027,095500,39214465,3010,3010,3010,3010,258
|
|
20231027,095400,38437885,3010,3010,3010,3010,0
|
|
20231027,095300,38437885,3010,3010,3010,3010,300
|
|
20231027,095200,37534885,3010,3010,3010,3010,14
|
|
20231027,095100,37492745,3010,3010,3010,3010,99
|
|
20231027,095000,37194755,3015,3015,3015,3015,657
|
|
20231027,094900,35213900,3005,3005,3005,3005,0
|
|
20231027,094800,35213900,3005,3005,3005,3005,0
|
|
20231027,094700,35213900,3005,3005,3005,3005,0
|
|
20231027,094600,35213900,3005,3005,3005,3005,0
|
|
20231027,094500,35213900,3005,3005,3005,3005,0
|
|
20231027,094400,35213900,3005,3005,3005,3005,200
|
|
20231027,094300,34612900,3005,3005,3005,3005,0
|
|
20231027,094200,34612900,3005,3015,3015,3005,174
|
|
20231027,094100,34089950,3015,3005,3015,3000,400
|
|
20231027,094000,32888805,3005,3010,3010,3005,3491
|
|
20231027,093900,22397780,3010,3010,3010,3010,28
|
|
20231027,093800,22313500,3010,3010,3010,3010,25
|
|
20231027,093700,22238250,3010,3010,3010,3010,8
|
|
20231027,093600,22214170,3015,3015,3015,3010,2452
|
|
20231027,093500,14833575,3015,3020,3020,3015,109
|
|
20231027,093400,14504935,3020,3020,3020,3020,2
|
|
20231027,093300,14498895,3020,3020,3020,3020,2
|
|
20231027,093200,14492855,3010,3015,3015,3010,358
|
|
20231027,093100,13414760,3020,3015,3020,3010,341
|
|
20231027,093000,12388145,3015,3015,3015,3015,6
|
|
20231027,092900,12370055,3015,3015,3015,3015,10
|
|
20231027,092800,12339905,3015,3020,3020,3015,902
|
|
20231027,092700,9618875,3020,3020,3020,3020,0
|
|
20231027,092600,9618875,3020,3030,3030,3020,566
|
|
20231027,092500,7909465,3030,3030,3030,3030,0
|
|
20231027,092400,7909465,3030,3030,3030,3030,0
|
|
20231027,092300,7909465,3030,3030,3030,3030,0
|
|
20231027,092200,7909465,3030,3030,3030,3030,0
|
|
20231027,092100,7909465,3030,3030,3030,3030,0
|
|
20231027,092000,7909465,3030,3030,3030,3030,17
|
|
20231027,091900,7857955,3030,3030,3030,3030,0
|
|
20231027,091800,7857955,3030,3030,3030,3030,7
|
|
20231027,091700,7836745,3030,3025,3030,3025,1321
|
|
20231027,091600,3834370,3020,3025,3025,3020,1012
|
|
20231027,091500,778070,3025,3025,3025,3025,156
|
|
20231027,091400,306170,3020,3020,3020,3020,0
|
|
20231027,091300,306170,3020,3020,3020,3020,0
|
|
20231027,091200,306170,3020,3020,3020,3020,15
|
|
20231027,091100,260870,3025,3025,3025,3025,0
|
|
20231027,091000,260870,3025,3025,3025,3025,0
|
|
20231027,090900,260870,3025,3025,3025,3025,2
|
|
20231027,090800,254820,3025,3025,3025,3025,1
|
|
20231027,090700,251795,3030,3030,3030,3030,0
|
|
20231027,090600,251795,3030,3030,3030,3030,0
|
|
20231027,090500,251795,3030,3030,3030,3030,0
|
|
20231027,090400,251795,3030,3030,3030,3030,52
|
|
20231027,090300,94235,3035,3035,3035,3035,0
|
|
20231027,090200,94235,3035,3035,3035,3035,1
|
|
20231027,090100,91200,3040,3040,3040,3040,10
|
|
20231027,090000,60800,3040,3040,3040,3040,20
|