582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183900,165804915,1637,1637,1637,1637,3408
|
|
20231027,183800,165804915,1637,1637,1637,1637,0
|
|
20231027,183700,165804915,1637,1637,1637,1637,0
|
|
20231027,183600,165804915,1637,1637,1637,1637,0
|
|
20231027,183500,165804915,1637,1637,1637,1637,0
|
|
20231027,183400,165804915,1637,1637,1637,1637,0
|
|
20231027,183300,165804915,1637,1637,1637,1637,0
|
|
20231027,183200,165804915,1637,1637,1637,1637,0
|
|
20231027,183100,165804915,1637,1637,1637,1637,0
|
|
20231027,183000,165804915,1637,1637,1637,1637,0
|
|
20231027,182900,165804915,1637,1637,1637,1637,0
|
|
20231027,182800,165804915,1637,1637,1637,1637,0
|
|
20231027,182700,165804915,1637,1637,1637,1637,0
|
|
20231027,182600,165804915,1637,1637,1637,1637,0
|
|
20231027,182500,165804915,1637,1637,1637,1637,0
|
|
20231027,182400,165804915,1637,1637,1637,1637,0
|
|
20231027,182300,165804915,1637,1637,1637,1637,0
|
|
20231027,182200,165804915,1637,1637,1637,1637,0
|
|
20231027,182100,165804915,1637,1637,1637,1637,0
|
|
20231027,182000,165804915,1637,1637,1637,1637,0
|
|
20231027,181900,165804915,1637,1637,1637,1637,0
|
|
20231027,181800,165804915,1637,1637,1637,1637,0
|
|
20231027,181700,165804915,1637,1637,1637,1637,0
|
|
20231027,181600,165804915,1637,1637,1637,1637,0
|
|
20231027,181500,165804915,1637,1637,1637,1637,0
|
|
20231027,181400,165804915,1637,1637,1637,1637,0
|
|
20231027,181300,165804915,1637,1637,1637,1637,0
|
|
20231027,181200,165804915,1637,1637,1637,1637,0
|
|
20231027,181100,165804915,1637,1637,1637,1637,0
|
|
20231027,181000,165804915,1637,1637,1637,1637,0
|
|
20231027,180900,165804915,1637,1637,1637,1637,3408
|
|
20231027,180800,165804915,1637,1637,1637,1637,0
|
|
20231027,180700,165804915,1637,1637,1637,1637,0
|
|
20231027,180600,165804915,1637,1637,1637,1637,0
|
|
20231027,180500,165804915,1637,1637,1637,1637,0
|
|
20231027,180400,165804915,1637,1637,1637,1637,0
|
|
20231027,180300,165804915,1637,1637,1637,1637,0
|
|
20231027,180200,165804915,1637,1637,1637,1637,0
|
|
20231027,180100,165804915,1637,1637,1637,1637,0
|
|
20231027,180000,165804915,1637,1637,1637,1637,0
|
|
20231027,175900,165804915,1637,1637,1637,1637,0
|
|
20231027,175800,165804915,1637,1637,1637,1637,0
|
|
20231027,175700,165804915,1637,1637,1637,1637,0
|
|
20231027,175600,165804915,1637,1637,1637,1637,0
|
|
20231027,175500,165804915,1637,1637,1637,1637,0
|
|
20231027,175400,165804915,1637,1637,1637,1637,0
|
|
20231027,175300,165804915,1637,1637,1637,1637,0
|
|
20231027,175200,165804915,1637,1637,1637,1637,0
|
|
20231027,175100,165804915,1637,1637,1637,1637,0
|
|
20231027,175000,165804915,1637,1637,1637,1637,0
|
|
20231027,174900,165804915,1637,1637,1637,1637,0
|
|
20231027,174800,165804915,1637,1637,1637,1637,0
|
|
20231027,174700,165804915,1637,1637,1637,1637,0
|
|
20231027,174600,165804915,1637,1637,1637,1637,0
|
|
20231027,174500,165804915,1637,1637,1637,1637,0
|
|
20231027,174400,165804915,1637,1637,1637,1637,0
|
|
20231027,174300,165804915,1637,1637,1637,1637,0
|
|
20231027,174200,165804915,1637,1637,1637,1637,0
|
|
20231027,174100,165804915,1637,1637,1637,1637,0
|
|
20231027,174000,165804915,1637,1637,1637,1637,0
|
|
20231027,173900,165804915,1637,1637,1637,1637,3408
|
|
20231027,173800,165804915,1637,1637,1637,1637,0
|
|
20231027,173700,165804915,1637,1637,1637,1637,0
|
|
20231027,173600,165804915,1637,1637,1637,1637,0
|
|
20231027,173500,165804915,1637,1637,1637,1637,0
|
|
20231027,173400,165804915,1637,1637,1637,1637,0
|
|
20231027,173300,165804915,1637,1637,1637,1637,0
|
|
20231027,173200,165804915,1637,1637,1637,1637,0
|
|
20231027,173100,165804915,1637,1637,1637,1637,0
|
|
20231027,173000,165804915,1637,1637,1637,1637,0
|
|
20231027,172900,165804915,1637,1637,1637,1637,0
|
|
20231027,172800,165804915,1637,1637,1637,1637,0
|
|
20231027,172700,165804915,1637,1637,1637,1637,0
|
|
20231027,172600,165804915,1637,1637,1637,1637,0
|
|
20231027,172500,165804915,1637,1637,1637,1637,0
|
|
20231027,172400,165804915,1637,1637,1637,1637,0
|
|
20231027,172300,165804915,1637,1637,1637,1637,0
|
|
20231027,172200,165804915,1637,1637,1637,1637,0
|
|
20231027,172100,165804915,1637,1637,1637,1637,0
|
|
20231027,172000,165804915,1637,1637,1637,1637,0
|
|
20231027,171900,165804915,1637,1637,1637,1637,0
|
|
20231027,171800,165804915,1637,1637,1637,1637,0
|
|
20231027,171700,165804915,1637,1637,1637,1637,0
|
|
20231027,171600,165804915,1637,1637,1637,1637,0
|
|
20231027,171500,165804915,1637,1637,1637,1637,0
|
|
20231027,171400,165804915,1637,1637,1637,1637,0
|
|
20231027,171300,165804915,1637,1637,1637,1637,0
|
|
20231027,171200,165804915,1637,1637,1637,1637,0
|
|
20231027,171100,165804915,1637,1637,1637,1637,0
|
|
20231027,171000,165804915,1637,1637,1637,1637,0
|
|
20231027,170900,165804915,1637,1637,1637,1637,3408
|
|
20231027,170800,165804915,1637,1637,1637,1637,0
|
|
20231027,170700,165804915,1637,1637,1637,1637,0
|
|
20231027,170600,165804915,1637,1637,1637,1637,0
|
|
20231027,170500,165804915,1637,1637,1637,1637,0
|
|
20231027,170400,165804915,1637,1637,1637,1637,0
|
|
20231027,170300,165804915,1637,1637,1637,1637,0
|
|
20231027,170200,165804915,1637,1637,1637,1637,0
|
|
20231027,170100,165804915,1637,1637,1637,1637,0
|
|
20231027,170000,165804915,1637,1637,1637,1637,0
|
|
20231027,165900,165804915,1637,1637,1637,1637,0
|
|
20231027,165800,165804915,1637,1637,1637,1637,0
|
|
20231027,165700,165804915,1637,1637,1637,1637,0
|
|
20231027,165600,165804915,1637,1637,1637,1637,0
|
|
20231027,165500,165804915,1637,1637,1637,1637,0
|
|
20231027,165400,165804915,1637,1637,1637,1637,0
|
|
20231027,165300,165804915,1637,1637,1637,1637,0
|
|
20231027,165200,165804915,1637,1637,1637,1637,0
|
|
20231027,165100,165804915,1637,1637,1637,1637,0
|
|
20231027,165000,165804915,1637,1637,1637,1637,0
|
|
20231027,164900,165804915,1637,1637,1637,1637,0
|
|
20231027,164800,165804915,1637,1637,1637,1637,0
|
|
20231027,164700,165804915,1637,1637,1637,1637,0
|
|
20231027,164600,165804915,1637,1637,1637,1637,0
|
|
20231027,164500,165804915,1637,1637,1637,1637,0
|
|
20231027,164400,165804915,1637,1637,1637,1637,0
|
|
20231027,164300,165804915,1637,1637,1637,1637,0
|
|
20231027,164200,165804915,1637,1637,1637,1637,0
|
|
20231027,164100,165804915,1637,1637,1637,1637,0
|
|
20231027,164000,165804915,1637,1637,1637,1637,0
|
|
20231027,163900,165804915,1637,1637,1637,1637,3408
|
|
20231027,163800,165804915,1637,1637,1637,1637,0
|
|
20231027,163700,165804915,1637,1637,1637,1637,0
|
|
20231027,163600,165804915,1637,1637,1637,1637,0
|
|
20231027,163500,165804915,1637,1637,1637,1637,0
|
|
20231027,163400,165804915,1637,1637,1637,1637,0
|
|
20231027,163300,165804915,1637,1637,1637,1637,0
|
|
20231027,163200,165804915,1637,1637,1637,1637,0
|
|
20231027,163100,165804915,1637,1637,1637,1637,0
|
|
20231027,163000,165804915,1637,1637,1637,1637,0
|
|
20231027,162900,165804915,1637,1637,1637,1637,0
|
|
20231027,162800,165804915,1637,1637,1637,1637,0
|
|
20231027,162700,165804915,1637,1637,1637,1637,0
|
|
20231027,162600,165804915,1637,1637,1637,1637,0
|
|
20231027,162500,165804915,1637,1637,1637,1637,0
|
|
20231027,162400,165804915,1637,1637,1637,1637,0
|
|
20231027,162300,165804915,1637,1637,1637,1637,0
|
|
20231027,162200,165804915,1637,1637,1637,1637,0
|
|
20231027,162100,165804915,1637,1637,1637,1637,0
|
|
20231027,162000,165804915,1637,1637,1637,1637,0
|
|
20231027,161900,165804915,1637,1637,1637,1637,0
|
|
20231027,161800,165804915,1637,1637,1637,1637,0
|
|
20231027,161700,165804915,1637,1637,1637,1637,0
|
|
20231027,161600,165804915,1637,1637,1637,1637,0
|
|
20231027,161500,165804915,1637,1637,1637,1637,0
|
|
20231027,161400,165804915,1637,1637,1637,1637,0
|
|
20231027,161300,165804915,1637,1637,1637,1637,0
|
|
20231027,161200,165804915,1637,1637,1637,1637,0
|
|
20231027,161100,165804915,1637,1637,1637,1637,0
|
|
20231027,161000,165804915,1637,1637,1637,1637,0
|
|
20231027,160900,165804915,1637,1637,1637,1637,3408
|
|
20231027,160800,165804915,1637,1637,1637,1637,0
|
|
20231027,160700,165804915,1637,1637,1637,1637,0
|
|
20231027,160600,165804915,1637,1637,1637,1637,0
|
|
20231027,160500,165804915,1637,1637,1637,1637,0
|
|
20231027,160400,165804915,1637,1637,1637,1637,0
|
|
20231027,160300,165804915,1637,1637,1637,1637,0
|
|
20231027,160200,165804915,1637,1637,1637,1637,0
|
|
20231027,160100,165804915,1637,1637,1637,1637,0
|
|
20231027,160000,165804915,1637,1637,1637,1637,0
|
|
20231027,155900,165804915,1637,1637,1637,1637,0
|
|
20231027,155800,165804915,1637,1637,1637,1637,0
|
|
20231027,155700,165804915,1637,1637,1637,1637,0
|
|
20231027,155600,165804915,1637,1637,1637,1637,0
|
|
20231027,155500,165804915,1637,1637,1637,1637,0
|
|
20231027,155400,165804915,1637,1637,1637,1637,0
|
|
20231027,155300,165804915,1637,1637,1637,1637,0
|
|
20231027,155200,165804915,1637,1637,1637,1637,0
|
|
20231027,155100,165804915,1637,1637,1637,1637,0
|
|
20231027,155000,165804915,1637,1637,1637,1637,0
|
|
20231027,154900,165804915,1637,1637,1637,1637,0
|
|
20231027,154800,165804915,1637,1637,1637,1637,0
|
|
20231027,154700,165804915,1637,1637,1637,1637,0
|
|
20231027,154600,165804915,1637,1637,1637,1637,0
|
|
20231027,154500,165804915,1637,1637,1637,1637,0
|
|
20231027,154400,165804915,1637,1637,1637,1637,0
|
|
20231027,154300,165804915,1637,1637,1637,1637,0
|
|
20231027,154200,165804915,1637,1637,1637,1637,0
|
|
20231027,154100,165804915,1637,1637,1637,1637,0
|
|
20231027,154000,165804915,1637,1637,1637,1637,0
|
|
20231027,153900,165804915,1637,1637,1637,1637,3408
|
|
20231027,153800,165804915,1637,1637,1637,1637,0
|
|
20231027,153700,165804915,1637,1637,1637,1637,0
|
|
20231027,153600,165804915,1637,1637,1637,1637,0
|
|
20231027,153500,165804915,1637,1637,1637,1637,0
|
|
20231027,153400,165804915,1637,1637,1637,1637,0
|
|
20231027,153300,165804915,1637,1637,1637,1637,0
|
|
20231027,153200,165804915,1637,1637,1637,1637,0
|
|
20231027,153100,165804915,1637,1637,1637,1637,0
|
|
20231027,153000,165804915,1637,1637,1637,1637,3408
|
|
20231027,152900,160226019,1646,1646,1646,1646,0
|
|
20231027,152800,160226019,1646,1646,1646,1646,0
|
|
20231027,152700,160226019,1646,1646,1646,1646,0
|
|
20231027,152600,160226019,1646,1646,1646,1646,0
|
|
20231027,152500,160226019,1646,1646,1646,1646,0
|
|
20231027,152400,160226019,1646,1646,1646,1646,0
|
|
20231027,152300,160226019,1646,1646,1646,1646,0
|
|
20231027,152200,160226019,1646,1646,1646,1646,0
|
|
20231027,152100,160226019,1646,1646,1646,1646,0
|
|
20231027,152000,160226019,1646,1646,1646,1646,0
|
|
20231027,151900,160226019,1646,1646,1646,1646,0
|
|
20231027,151800,160226019,1646,1646,1646,1646,0
|
|
20231027,151700,160226019,1646,1646,1646,1646,1
|
|
20231027,151600,160224373,1637,1639,1639,1637,400
|
|
20231027,151500,159568975,1647,1645,1647,1645,60
|
|
20231027,151400,159470159,1647,1641,1647,1641,74
|
|
20231027,151300,159348355,1641,1639,1641,1639,372
|
|
20231027,151200,158738645,1639,1639,1639,1639,0
|
|
20231027,151100,158738645,1639,1639,1639,1639,48
|
|
20231027,151000,158659973,1636,1639,1639,1636,1213
|
|
20231027,150900,156672241,1636,1639,1639,1636,101
|
|
20231027,150800,156507002,1636,1636,1636,1636,250
|
|
20231027,150700,156098002,1636,1636,1636,1636,50
|
|
20231027,150600,156016202,1636,1639,1639,1636,87
|
|
20231027,150500,155873867,1636,1636,1636,1636,50
|
|
20231027,150400,155792067,1636,1637,1637,1636,350
|
|
20231027,150300,155219252,1640,1640,1640,1640,2
|
|
20231027,150200,155215972,1640,1640,1640,1640,360
|
|
20231027,150100,154625572,1640,1640,1640,1640,177
|
|
20231027,150000,154335292,1642,1642,1642,1642,0
|
|
20231027,145900,154335292,1642,1642,1642,1642,0
|
|
20231027,145800,154335292,1642,1643,1643,1642,320
|
|
20231027,145700,153809843,1644,1644,1644,1644,0
|
|
20231027,145600,153809843,1644,1644,1644,1644,0
|
|
20231027,145500,153809843,1644,1644,1644,1644,5
|
|
20231027,145400,153801623,1644,1644,1644,1644,50
|
|
20231027,145300,153719423,1644,1644,1644,1644,0
|
|
20231027,145200,153719423,1644,1644,1644,1644,0
|
|
20231027,145100,153719423,1644,1644,1644,1644,0
|
|
20231027,145000,153719423,1644,1644,1644,1644,1
|
|
20231027,144900,153717779,1644,1644,1644,1644,0
|
|
20231027,144800,153717779,1644,1644,1644,1644,0
|
|
20231027,144700,153717779,1644,1644,1644,1644,10
|
|
20231027,144600,153701339,1644,1644,1644,1644,0
|
|
20231027,144500,153701339,1644,1644,1644,1644,3
|
|
20231027,144400,153696407,1644,1644,1644,1644,0
|
|
20231027,144300,153696407,1644,1644,1644,1644,62
|
|
20231027,144200,153594479,1644,1644,1644,1644,13
|
|
20231027,144100,153573107,1642,1642,1642,1642,3
|
|
20231027,144000,153568181,1644,1644,1644,1644,31
|
|
20231027,143900,153517217,1644,1644,1644,1644,12
|
|
20231027,143800,153497489,1644,1644,1644,1644,60
|
|
20231027,143700,153398849,1644,1644,1644,1644,101
|
|
20231027,143600,153232805,1645,1645,1645,1645,0
|
|
20231027,143500,153232805,1645,1645,1645,1645,50
|
|
20231027,143400,153150555,1646,1646,1646,1646,0
|
|
20231027,143300,153150555,1646,1646,1646,1646,0
|
|
20231027,143200,153150555,1646,1646,1646,1646,50
|
|
20231027,143100,153068255,1647,1647,1647,1647,0
|
|
20231027,143000,153068255,1647,1647,1647,1647,193
|
|
20231027,142900,152750384,1647,1647,1647,1647,0
|
|
20231027,142800,152750384,1647,1647,1647,1647,0
|
|
20231027,142700,152750384,1647,1647,1647,1647,150
|
|
20231027,142600,152503334,1647,1647,1647,1647,5
|
|
20231027,142500,152495099,1636,1638,1638,1636,1166
|
|
20231027,142400,150587421,1649,1649,1649,1649,0
|
|
20231027,142300,150587421,1649,1649,1649,1649,114
|
|
20231027,142200,150399435,1655,1655,1655,1655,0
|
|
20231027,142100,150399435,1655,1655,1655,1655,0
|
|
20231027,142000,150399435,1655,1655,1655,1655,0
|
|
20231027,141900,150399435,1655,1655,1655,1655,1
|
|
20231027,141800,150397780,1636,1636,1636,1636,0
|
|
20231027,141700,150397780,1636,1636,1636,1636,0
|
|
20231027,141600,150397780,1636,1636,1636,1636,0
|
|
20231027,141500,150397780,1636,1636,1636,1636,0
|
|
20231027,141400,150397780,1636,1636,1636,1636,0
|
|
20231027,141300,150397780,1636,1638,1638,1636,1252
|
|
20231027,141200,148348383,1637,1637,1637,1637,0
|
|
20231027,141100,148348383,1637,1640,1640,1637,1812
|
|
20231027,141000,145379445,1655,1655,1655,1655,0
|
|
20231027,140900,145379445,1655,1655,1655,1655,1
|
|
20231027,140800,145377790,1640,1640,1640,1640,0
|
|
20231027,140700,145377790,1640,1645,1645,1640,141
|
|
20231027,140600,145146450,1640,1640,1640,1640,0
|
|
20231027,140500,145146450,1640,1640,1640,1640,0
|
|
20231027,140400,145146450,1640,1640,1640,1640,0
|
|
20231027,140300,145146450,1640,1650,1650,1640,5940
|
|
20231027,140200,135384887,1659,1659,1659,1659,0
|
|
20231027,140100,135384887,1659,1659,1659,1659,0
|
|
20231027,140000,135384887,1659,1659,1659,1659,5
|
|
20231027,135900,135376592,1659,1659,1659,1659,0
|
|
20231027,135800,135376592,1659,1659,1659,1659,0
|
|
20231027,135700,135376592,1659,1659,1659,1659,95
|
|
20231027,135600,135218987,1659,1659,1659,1659,5
|
|
20231027,135500,135210692,1658,1658,1658,1658,0
|
|
20231027,135400,135210692,1658,1658,1658,1658,0
|
|
20231027,135300,135210692,1658,1661,1661,1658,10500
|
|
20231027,135200,117801428,1658,1658,1658,1658,300
|
|
20231027,135100,117304028,1658,1658,1658,1658,677
|
|
20231027,135000,116181562,1658,1658,1658,1658,5611
|
|
20231027,134900,106878524,1658,1658,1658,1658,0
|
|
20231027,134800,106878524,1658,1658,1658,1658,0
|
|
20231027,134700,106878524,1658,1658,1658,1658,0
|
|
20231027,134600,106878524,1658,1651,1658,1651,3
|
|
20231027,134500,106873557,1658,1658,1658,1658,1510
|
|
20231027,134400,104369977,1658,1658,1658,1658,0
|
|
20231027,134300,104369977,1658,1658,1658,1658,0
|
|
20231027,134200,104369977,1658,1656,1658,1656,105
|
|
20231027,134100,104196011,1656,1656,1656,1656,1
|
|
20231027,134000,104194355,1642,1646,1646,1642,30
|
|
20231027,133900,104145067,1646,1646,1646,1646,0
|
|
20231027,133800,104145067,1646,1646,1646,1646,0
|
|
20231027,133700,104145067,1646,1646,1646,1646,0
|
|
20231027,133600,104145067,1646,1646,1646,1646,0
|
|
20231027,133500,104145067,1646,1646,1646,1646,315
|
|
20231027,133400,103626577,1646,1646,1646,1646,2
|
|
20231027,133300,103623285,1647,1647,1647,1647,1
|
|
20231027,133200,103621638,1640,1640,1640,1640,0
|
|
20231027,133100,103621638,1640,1640,1640,1640,0
|
|
20231027,133000,103621638,1640,1640,1640,1640,0
|
|
20231027,132900,103621638,1640,1641,1641,1640,500
|
|
20231027,132800,102801577,1640,1640,1640,1640,0
|
|
20231027,132700,102801577,1640,1640,1641,1640,1000
|
|
20231027,132600,101161358,1640,1647,1647,1640,13
|
|
20231027,132500,101140017,1657,1657,1657,1657,0
|
|
20231027,132400,101140017,1657,1644,1657,1644,50
|
|
20231027,132300,101057343,1645,1645,1645,1643,505
|
|
20231027,132200,100227112,1645,1646,1646,1645,26
|
|
20231027,132100,100184332,1657,1657,1657,1657,0
|
|
20231027,132000,100184332,1657,1657,1657,1657,0
|
|
20231027,131900,100184332,1657,1657,1657,1657,0
|
|
20231027,131800,100184332,1657,1657,1657,1657,0
|
|
20231027,131700,100184332,1657,1657,1657,1657,0
|
|
20231027,131600,100184332,1657,1657,1657,1657,50
|
|
20231027,131500,100101482,1645,1648,1648,1645,90
|
|
20231027,131400,99953411,1660,1660,1660,1660,0
|
|
20231027,131300,99953411,1660,1660,1660,1660,0
|
|
20231027,131200,99953411,1660,1660,1660,1660,0
|
|
20231027,131100,99953411,1660,1660,1660,1660,0
|
|
20231027,131000,99953411,1660,1660,1660,1660,0
|
|
20231027,130900,99953411,1660,1656,1660,1656,50
|
|
20231027,130800,99870427,1648,1650,1650,1648,500
|
|
20231027,130700,99046119,1660,1660,1660,1660,0
|
|
20231027,130600,99046119,1660,1660,1660,1660,0
|
|
20231027,130500,99046119,1660,1660,1660,1660,0
|
|
20231027,130400,99046119,1660,1657,1660,1657,50
|
|
20231027,130300,98963193,1650,1650,1650,1650,0
|
|
20231027,130200,98963193,1650,1650,1650,1650,501
|
|
20231027,130100,98136543,1650,1650,1650,1650,0
|
|
20231027,130000,98136543,1650,1650,1650,1650,0
|
|
20231027,125900,98136543,1650,1650,1650,1650,0
|
|
20231027,125800,98136543,1650,1650,1650,1650,0
|
|
20231027,125700,98136543,1650,1661,1661,1650,2
|
|
20231027,125600,98133232,1662,1662,1662,1662,0
|
|
20231027,125500,98133232,1662,1662,1662,1662,0
|
|
20231027,125400,98133232,1662,1662,1662,1662,0
|
|
20231027,125300,98133232,1662,1662,1662,1662,0
|
|
20231027,125200,98133232,1662,1662,1662,1662,0
|
|
20231027,125100,98133232,1662,1662,1662,1662,0
|
|
20231027,125000,98133232,1662,1662,1662,1662,0
|
|
20231027,124900,98133232,1662,1662,1662,1662,0
|
|
20231027,124800,98133232,1662,1662,1662,1662,0
|
|
20231027,124700,98133232,1662,1661,1662,1661,700
|
|
20231027,124600,96969834,1662,1662,1662,1662,0
|
|
20231027,124500,96969834,1662,1662,1662,1662,0
|
|
20231027,124400,96969834,1662,1662,1662,1662,0
|
|
20231027,124300,96969834,1662,1662,1662,1662,0
|
|
20231027,124200,96969834,1662,1662,1662,1662,0
|
|
20231027,124100,96969834,1662,1661,1662,1661,4
|
|
20231027,124000,96963189,1662,1662,1662,1662,0
|
|
20231027,123900,96963189,1662,1662,1662,1662,0
|
|
20231027,123800,96963189,1662,1661,1662,1661,50
|
|
20231027,123700,96880105,1650,1653,1661,1650,723
|
|
20231027,123600,95687124,1661,1661,1661,1661,1
|
|
20231027,123500,95685463,1662,1662,1662,1662,0
|
|
20231027,123400,95685463,1662,1662,1662,1662,0
|
|
20231027,123300,95685463,1662,1662,1662,1662,0
|
|
20231027,123200,95685463,1662,1662,1662,1662,0
|
|
20231027,123100,95685463,1662,1662,1662,1662,1
|
|
20231027,123000,95683801,1660,1660,1660,1660,12
|
|
20231027,122900,95663881,1662,1662,1662,1662,0
|
|
20231027,122800,95663881,1662,1662,1662,1662,0
|
|
20231027,122700,95663881,1662,1662,1662,1662,1
|
|
20231027,122600,95662219,1653,1653,1653,1653,0
|
|
20231027,122500,95662219,1653,1662,1662,1653,548
|
|
20231027,122400,94756285,1662,1662,1662,1653,10
|
|
20231027,122300,94739737,1650,1650,1650,1650,0
|
|
20231027,122200,94739737,1650,1650,1650,1650,0
|
|
20231027,122100,94739737,1650,1657,1657,1650,600
|
|
20231027,122000,93747815,1660,1662,1662,1660,893
|
|
20231027,121900,92265225,1662,1662,1662,1662,0
|
|
20231027,121800,92265225,1662,1662,1662,1662,0
|
|
20231027,121700,92265225,1662,1662,1662,1662,0
|
|
20231027,121600,92265225,1662,1661,1662,1661,124
|
|
20231027,121500,92059260,1661,1661,1661,1661,0
|
|
20231027,121400,92059260,1661,1661,1661,1661,0
|
|
20231027,121300,92059260,1661,1661,1661,1661,62
|
|
20231027,121200,91956278,1661,1661,1661,1661,0
|
|
20231027,121100,91956278,1661,1661,1661,1661,0
|
|
20231027,121000,91956278,1661,1661,1661,1661,0
|
|
20231027,120900,91956278,1661,1661,1661,1661,0
|
|
20231027,120800,91956278,1661,1661,1661,1661,0
|
|
20231027,120700,91956278,1661,1661,1661,1661,0
|
|
20231027,120600,91956278,1661,1661,1661,1661,0
|
|
20231027,120500,91956278,1661,1661,1661,1661,0
|
|
20231027,120400,91956278,1661,1661,1661,1661,0
|
|
20231027,120300,91956278,1661,1661,1661,1661,50
|
|
20231027,120200,91873228,1661,1662,1662,1661,138
|
|
20231027,120100,91643922,1662,1661,1662,1661,1283
|
|
20231027,120000,89512797,1662,1662,1662,1662,0
|
|
20231027,115900,89512797,1662,1662,1662,1662,50
|
|
20231027,115800,89429697,1662,1662,1662,1662,0
|
|
20231027,115700,89429697,1662,1662,1662,1662,0
|
|
20231027,115600,89429697,1662,1662,1662,1662,0
|
|
20231027,115500,89429697,1662,1662,1662,1662,0
|
|
20231027,115400,89429697,1662,1662,1662,1662,0
|
|
20231027,115300,89429697,1662,1662,1662,1662,156
|
|
20231027,115200,89170425,1662,1662,1662,1662,10
|
|
20231027,115100,89153805,1662,1662,1662,1662,0
|
|
20231027,115000,89153805,1662,1662,1662,1662,0
|
|
20231027,114900,89153805,1662,1662,1662,1662,0
|
|
20231027,114800,89153805,1662,1662,1662,1662,150
|
|
20231027,114700,88904505,1662,1662,1662,1662,0
|
|
20231027,114600,88904505,1662,1662,1662,1662,0
|
|
20231027,114500,88904505,1662,1662,1662,1662,0
|
|
20231027,114400,88904505,1662,1662,1662,1662,1
|
|
20231027,114300,88902843,1654,1654,1654,1654,0
|
|
20231027,114200,88902843,1654,1654,1654,1654,0
|
|
20231027,114100,88902843,1654,1654,1654,1654,0
|
|
20231027,114000,88902843,1654,1654,1654,1654,0
|
|
20231027,113900,88902843,1654,1654,1654,1654,1
|
|
20231027,113800,88901189,1652,1652,1652,1652,0
|
|
20231027,113700,88901189,1652,1652,1652,1652,0
|
|
20231027,113600,88901189,1652,1652,1652,1652,0
|
|
20231027,113500,88901189,1652,1652,1652,1652,0
|
|
20231027,113400,88901189,1652,1652,1652,1652,0
|
|
20231027,113300,88901189,1652,1652,1654,1652,501
|
|
20231027,113200,88073319,1650,1650,1650,1650,0
|
|
20231027,113100,88073319,1650,1662,1662,1650,3010
|
|
20231027,113000,83096054,1662,1662,1662,1662,1
|
|
20231027,112900,83094392,1662,1661,1662,1661,238
|
|
20231027,112800,82699044,1661,1661,1661,1661,0
|
|
20231027,112700,82699044,1661,1659,1661,1659,625
|
|
20231027,112600,81661575,1660,1660,1660,1660,0
|
|
20231027,112500,81661575,1660,1660,1660,1660,0
|
|
20231027,112400,81661575,1660,1660,1660,1660,0
|
|
20231027,112300,81661575,1660,1660,1660,1660,38
|
|
20231027,112200,81598495,1658,1657,1658,1657,385
|
|
20231027,112100,80960216,1655,1654,1655,1654,833
|
|
20231027,112000,79582025,1648,1650,1650,1648,400
|
|
20231027,111900,78922601,1650,1650,1650,1650,10
|
|
20231027,111800,78906101,1650,1650,1650,1650,0
|
|
20231027,111700,78906101,1650,1652,1652,1650,3000
|
|
20231027,111600,73954854,1652,1652,1652,1652,90
|
|
20231027,111500,73806174,1652,1652,1652,1652,313
|
|
20231027,111400,73289098,1652,1652,1652,1652,3
|
|
20231027,111300,73284142,1652,1652,1652,1652,0
|
|
20231027,111200,73284142,1652,1652,1652,1652,5
|
|
20231027,111100,73275882,1652,1652,1652,1652,0
|
|
20231027,111000,73275882,1652,1652,1652,1652,0
|
|
20231027,110900,73275882,1652,1652,1652,1652,1
|
|
20231027,110800,73274230,1654,1654,1654,1654,0
|
|
20231027,110700,73274230,1654,1652,1654,1652,50
|
|
20231027,110600,73191586,1652,1652,1652,1652,0
|
|
20231027,110500,73191586,1652,1652,1652,1652,0
|
|
20231027,110400,73191586,1652,1652,1652,1652,0
|
|
20231027,110300,73191586,1652,1652,1652,1652,0
|
|
20231027,110200,73191586,1652,1652,1652,1652,0
|
|
20231027,110100,73191586,1652,1652,1652,1652,0
|
|
20231027,110000,73191586,1652,1652,1652,1652,10
|
|
20231027,105900,73175066,1654,1654,1654,1654,0
|
|
20231027,105800,73175066,1654,1654,1654,1654,0
|
|
20231027,105700,73175066,1654,1654,1654,1654,0
|
|
20231027,105600,73175066,1654,1654,1654,1654,0
|
|
20231027,105500,73175066,1654,1654,1654,1654,0
|
|
20231027,105400,73175066,1654,1651,1654,1651,575
|
|
20231027,105300,72225374,1652,1652,1652,1652,0
|
|
20231027,105200,72225374,1652,1652,1652,1652,579
|
|
20231027,105100,71268866,1652,1652,1652,1652,317
|
|
20231027,105000,70745182,1652,1652,1652,1652,0
|
|
20231027,104900,70745182,1652,1652,1652,1652,0
|
|
20231027,104800,70745182,1652,1652,1652,1652,100
|
|
20231027,104700,70579982,1652,1652,1652,1652,23
|
|
20231027,104600,70541986,1652,1652,1652,1652,10
|
|
20231027,104500,70525466,1653,1653,1653,1653,0
|
|
20231027,104400,70525466,1653,1653,1653,1653,0
|
|
20231027,104300,70525466,1653,1653,1653,1653,0
|
|
20231027,104200,70525466,1653,1653,1653,1653,0
|
|
20231027,104100,70525466,1653,1653,1653,1653,0
|
|
20231027,104000,70525466,1653,1653,1653,1653,0
|
|
20231027,103900,70525466,1653,1653,1653,1653,0
|
|
20231027,103800,70525466,1653,1653,1653,1653,0
|
|
20231027,103700,70525466,1653,1653,1653,1653,15
|
|
20231027,103600,70500671,1653,1653,1653,1653,0
|
|
20231027,103500,70500671,1653,1653,1653,1653,40
|
|
20231027,103400,70434551,1653,1653,1653,1653,50
|
|
20231027,103300,70351901,1653,1651,1653,1651,2193
|
|
20231027,103200,66730919,1649,1650,1651,1649,4667
|
|
20231027,103100,59033429,1649,1649,1649,1648,415
|
|
20231027,103000,58349394,1649,1649,1649,1649,1
|
|
20231027,102900,58347745,1649,1649,1649,1649,0
|
|
20231027,102800,58347745,1649,1649,1649,1649,0
|
|
20231027,102700,58347745,1649,1649,1649,1649,0
|
|
20231027,102600,58347745,1649,1649,1649,1649,282
|
|
20231027,102500,57882727,1649,1649,1649,1649,2
|
|
20231027,102400,57879429,1650,1650,1650,1650,0
|
|
20231027,102300,57879429,1650,1650,1650,1650,0
|
|
20231027,102200,57879429,1650,1650,1650,1650,0
|
|
20231027,102100,57879429,1650,1650,1650,1650,50
|
|
20231027,102000,57796929,1649,1649,1649,1649,0
|
|
20231027,101900,57796929,1649,1649,1649,1649,0
|
|
20231027,101800,57796929,1649,1649,1649,1649,606
|
|
20231027,101700,56797635,1648,1648,1648,1648,0
|
|
20231027,101600,56797635,1648,1648,1648,1648,0
|
|
20231027,101500,56797635,1648,1648,1648,1648,410
|
|
20231027,101400,56121955,1648,1648,1648,1648,101
|
|
20231027,101300,55955507,1648,1648,1648,1648,0
|
|
20231027,101200,55955507,1648,1648,1648,1648,7
|
|
20231027,101100,55943971,1648,1648,1648,1648,0
|
|
20231027,101000,55943971,1648,1648,1648,1648,50
|
|
20231027,100900,55861571,1640,1640,1640,1640,50
|
|
20231027,100800,55779571,1635,1635,1635,1635,50
|
|
20231027,100700,55697821,1630,1630,1630,1630,0
|
|
20231027,100600,55697821,1630,1630,1630,1630,0
|
|
20231027,100500,55697821,1630,1630,1630,1630,0
|
|
20231027,100400,55697821,1630,1630,1630,1630,50
|
|
20231027,100300,55616321,1630,1630,1630,1630,0
|
|
20231027,100200,55616321,1630,1630,1630,1630,107
|
|
20231027,100100,55441911,1630,1630,1630,1630,0
|
|
20231027,100000,55441911,1630,1632,1632,1630,507
|
|
20231027,095900,54615420,1632,1632,1632,1632,0
|
|
20231027,095800,54615420,1632,1632,1632,1632,913
|
|
20231027,095700,53125404,1632,1632,1632,1632,0
|
|
20231027,095600,53125404,1632,1632,1632,1632,10
|
|
20231027,095500,53109084,1632,1632,1632,1630,4880
|
|
20231027,095400,45149444,1632,1633,1633,1630,4939
|
|
20231027,095300,37091981,1632,1632,1632,1632,13
|
|
20231027,095200,37070765,1632,1632,1632,1632,11
|
|
20231027,095100,37052813,1633,1633,1633,1633,0
|
|
20231027,095000,37052813,1633,1633,1633,1633,969
|
|
20231027,094900,35470436,1633,1633,1633,1633,0
|
|
20231027,094800,35470436,1633,1633,1633,1633,0
|
|
20231027,094700,35470436,1633,1633,1633,1633,0
|
|
20231027,094600,35470436,1633,1633,1633,1633,0
|
|
20231027,094500,35470436,1633,1633,1633,1633,0
|
|
20231027,094400,35470436,1633,1633,1633,1633,0
|
|
20231027,094300,35470436,1633,1633,1633,1633,0
|
|
20231027,094200,35470436,1633,1633,1633,1633,0
|
|
20231027,094100,35470436,1633,1637,1637,1633,195
|
|
20231027,094000,35151574,1639,1638,1639,1638,300
|
|
20231027,093900,34659889,1639,1639,1639,1639,0
|
|
20231027,093800,34659889,1639,1640,1640,1639,112
|
|
20231027,093700,34476320,1640,1640,1640,1640,110
|
|
20231027,093600,34295920,1648,1648,1648,1648,0
|
|
20231027,093500,34295920,1648,1648,1648,1648,2
|
|
20231027,093400,34292624,1649,1649,1649,1649,1
|
|
20231027,093300,34290975,1649,1643,1649,1643,998
|
|
20231027,093200,32651255,1643,1643,1643,1643,0
|
|
20231027,093100,32651255,1643,1643,1643,1643,1010
|
|
20231027,093000,30991825,1649,1649,1649,1649,1
|
|
20231027,092900,30990176,1639,1639,1639,1639,18
|
|
20231027,092800,30960674,1650,1640,1650,1640,371
|
|
20231027,092700,30352224,1651,1651,1651,1651,0
|
|
20231027,092600,30352224,1651,1646,1651,1640,989
|
|
20231027,092500,28729475,1646,1652,1652,1646,7629
|
|
20231027,092400,16172135,1647,1648,1648,1647,738
|
|
20231027,092300,14956073,1653,1653,1653,1653,0
|
|
20231027,092200,14956073,1653,1653,1653,1653,0
|
|
20231027,092100,14956073,1653,1653,1653,1653,0
|
|
20231027,092000,14956073,1653,1653,1653,1653,20
|
|
20231027,091900,14923013,1653,1653,1653,1653,18
|
|
20231027,091800,14893259,1648,1648,1648,1648,0
|
|
20231027,091700,14893259,1648,1648,1648,1648,557
|
|
20231027,091600,13975323,1648,1648,1648,1648,10
|
|
20231027,091500,13958843,1649,1649,1649,1649,0
|
|
20231027,091400,13958843,1649,1649,1649,1649,20
|
|
20231027,091300,13925863,1648,1645,1648,1645,3925
|
|
20231027,091200,7463126,1646,1646,1646,1646,0
|
|
20231027,091100,7463126,1646,1646,1646,1646,0
|
|
20231027,091000,7463126,1646,1646,1646,1646,1
|
|
20231027,090900,7461480,1637,1637,1637,1637,0
|
|
20231027,090800,7461480,1637,1637,1637,1637,100
|
|
20231027,090700,7297780,1637,1640,1640,1637,10
|
|
20231027,090600,7281405,1648,1639,1648,1639,1527
|
|
20231027,090500,4778607,1639,1640,1640,1639,102
|
|
20231027,090400,4611419,1639,1639,1639,1639,396
|
|
20231027,090300,3962375,1634,1637,1637,1634,93
|
|
20231027,090200,3810260,1637,1639,1640,1633,1573
|
|
20231027,090100,1237648,1648,1648,1648,1648,0
|
|
20231027,090000,1237648,1648,1648,1648,1648,751
|