625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192200,462600700,10080,10080,10080,10080,1665
|
|
20231012,192100,462600700,10080,10080,10080,10080,0
|
|
20231012,192000,462600700,10080,10080,10080,10080,0
|
|
20231012,191900,462600700,10080,10080,10080,10080,0
|
|
20231012,191800,462600700,10080,10080,10080,10080,0
|
|
20231012,191700,462600700,10080,10080,10080,10080,0
|
|
20231012,191600,462600700,10080,10080,10080,10080,0
|
|
20231012,191500,462600700,10080,10080,10080,10080,0
|
|
20231012,191400,462600700,10080,10080,10080,10080,0
|
|
20231012,191300,462600700,10080,10080,10080,10080,0
|
|
20231012,191200,462600700,10080,10080,10080,10080,0
|
|
20231012,191100,462600700,10080,10080,10080,10080,0
|
|
20231012,191000,462600700,10080,10080,10080,10080,0
|
|
20231012,190900,462600700,10080,10080,10080,10080,0
|
|
20231012,190800,462600700,10080,10080,10080,10080,0
|
|
20231012,190700,462600700,10080,10080,10080,10080,0
|
|
20231012,190600,462600700,10080,10080,10080,10080,0
|
|
20231012,190500,462600700,10080,10080,10080,10080,0
|
|
20231012,190400,462600700,10080,10080,10080,10080,0
|
|
20231012,190300,462600700,10080,10080,10080,10080,0
|
|
20231012,190200,462600700,10080,10080,10080,10080,0
|
|
20231012,190100,462600700,10080,10080,10080,10080,0
|
|
20231012,190000,462600700,10080,10080,10080,10080,0
|
|
20231012,185900,462600700,10080,10080,10080,10080,0
|
|
20231012,185800,462600700,10080,10080,10080,10080,0
|
|
20231012,185700,462600700,10080,10080,10080,10080,0
|
|
20231012,185600,462600700,10080,10080,10080,10080,0
|
|
20231012,185500,462600700,10080,10080,10080,10080,0
|
|
20231012,185400,462600700,10080,10080,10080,10080,0
|
|
20231012,185300,462600700,10080,10080,10080,10080,0
|
|
20231012,185200,462600700,10080,10080,10080,10080,1665
|
|
20231012,185100,462600700,10080,10080,10080,10080,0
|
|
20231012,185000,462600700,10080,10080,10080,10080,0
|
|
20231012,184900,462600700,10080,10080,10080,10080,0
|
|
20231012,184800,462600700,10080,10080,10080,10080,0
|
|
20231012,184700,462600700,10080,10080,10080,10080,0
|
|
20231012,184600,462600700,10080,10080,10080,10080,0
|
|
20231012,184500,462600700,10080,10080,10080,10080,0
|
|
20231012,184400,462600700,10080,10080,10080,10080,0
|
|
20231012,184300,462600700,10080,10080,10080,10080,0
|
|
20231012,184200,462600700,10080,10080,10080,10080,0
|
|
20231012,184100,462600700,10080,10080,10080,10080,0
|
|
20231012,184000,462600700,10080,10080,10080,10080,0
|
|
20231012,183900,462600700,10080,10080,10080,10080,0
|
|
20231012,183800,462600700,10080,10080,10080,10080,0
|
|
20231012,183700,462600700,10080,10080,10080,10080,0
|
|
20231012,183600,462600700,10080,10080,10080,10080,0
|
|
20231012,183500,462600700,10080,10080,10080,10080,0
|
|
20231012,183400,462600700,10080,10080,10080,10080,0
|
|
20231012,183300,462600700,10080,10080,10080,10080,0
|
|
20231012,183200,462600700,10080,10080,10080,10080,0
|
|
20231012,183100,462600700,10080,10080,10080,10080,0
|
|
20231012,183000,462600700,10080,10080,10080,10080,0
|
|
20231012,182900,462600700,10080,10080,10080,10080,0
|
|
20231012,182800,462600700,10080,10080,10080,10080,0
|
|
20231012,182700,462600700,10080,10080,10080,10080,0
|
|
20231012,182600,462600700,10080,10080,10080,10080,0
|
|
20231012,182500,462600700,10080,10080,10080,10080,0
|
|
20231012,182400,462600700,10080,10080,10080,10080,0
|
|
20231012,182300,462600700,10080,10080,10080,10080,0
|
|
20231012,182200,462600700,10080,10080,10080,10080,1665
|
|
20231012,182100,462600700,10080,10080,10080,10080,0
|
|
20231012,182000,462600700,10080,10080,10080,10080,0
|
|
20231012,181900,462600700,10080,10080,10080,10080,0
|
|
20231012,181800,462600700,10080,10080,10080,10080,0
|
|
20231012,181700,462600700,10080,10080,10080,10080,0
|
|
20231012,181600,462600700,10080,10080,10080,10080,0
|
|
20231012,181500,462600700,10080,10080,10080,10080,0
|
|
20231012,181400,462600700,10080,10080,10080,10080,0
|
|
20231012,181300,462600700,10080,10080,10080,10080,0
|
|
20231012,181200,462600700,10080,10080,10080,10080,0
|
|
20231012,181100,462600700,10080,10080,10080,10080,0
|
|
20231012,181000,462600700,10080,10080,10080,10080,0
|
|
20231012,180900,462600700,10080,10080,10080,10080,0
|
|
20231012,180800,462600700,10080,10080,10080,10080,0
|
|
20231012,180700,462600700,10080,10080,10080,10080,0
|
|
20231012,180600,462600700,10080,10080,10080,10080,0
|
|
20231012,180500,462600700,10080,10080,10080,10080,0
|
|
20231012,180400,462600700,10080,10080,10080,10080,0
|
|
20231012,180300,462600700,10080,10080,10080,10080,0
|
|
20231012,180200,462600700,10080,10080,10080,10080,0
|
|
20231012,180100,462600700,10080,10080,10080,10080,0
|
|
20231012,180000,462600700,10080,10080,10080,10080,0
|
|
20231012,175900,462600700,10080,10080,10080,10080,0
|
|
20231012,175800,462600700,10080,10080,10080,10080,0
|
|
20231012,175700,462600700,10080,10080,10080,10080,0
|
|
20231012,175600,462600700,10080,10080,10080,10080,0
|
|
20231012,175500,462600700,10080,10080,10080,10080,0
|
|
20231012,175400,462600700,10080,10080,10080,10080,0
|
|
20231012,175300,462600700,10080,10080,10080,10080,0
|
|
20231012,175200,462600700,10080,10080,10080,10080,1665
|
|
20231012,175100,462600700,10080,10080,10080,10080,0
|
|
20231012,175000,462600700,10080,10080,10080,10080,0
|
|
20231012,174900,462600700,10080,10080,10080,10080,0
|
|
20231012,174800,462600700,10080,10080,10080,10080,0
|
|
20231012,174700,462600700,10080,10080,10080,10080,0
|
|
20231012,174600,462600700,10080,10080,10080,10080,0
|
|
20231012,174500,462600700,10080,10080,10080,10080,0
|
|
20231012,174400,462600700,10080,10080,10080,10080,0
|
|
20231012,174300,462600700,10080,10080,10080,10080,0
|
|
20231012,174200,462600700,10080,10080,10080,10080,0
|
|
20231012,174100,462600700,10080,10080,10080,10080,0
|
|
20231012,174000,462600700,10080,10080,10080,10080,0
|
|
20231012,173900,462600700,10080,10080,10080,10080,0
|
|
20231012,173800,462600700,10080,10080,10080,10080,0
|
|
20231012,173700,462600700,10080,10080,10080,10080,0
|
|
20231012,173600,462600700,10080,10080,10080,10080,0
|
|
20231012,173500,462600700,10080,10080,10080,10080,0
|
|
20231012,173400,462600700,10080,10080,10080,10080,0
|
|
20231012,173300,462600700,10080,10080,10080,10080,0
|
|
20231012,173200,462600700,10080,10080,10080,10080,0
|
|
20231012,173100,462600700,10080,10080,10080,10080,0
|
|
20231012,173000,462600700,10080,10080,10080,10080,0
|
|
20231012,172900,462600700,10080,10080,10080,10080,0
|
|
20231012,172800,462600700,10080,10080,10080,10080,0
|
|
20231012,172700,462600700,10080,10080,10080,10080,0
|
|
20231012,172600,462600700,10080,10080,10080,10080,0
|
|
20231012,172500,462600700,10080,10080,10080,10080,0
|
|
20231012,172400,462600700,10080,10080,10080,10080,0
|
|
20231012,172300,462600700,10080,10080,10080,10080,0
|
|
20231012,172200,462600700,10080,10080,10080,10080,1665
|
|
20231012,172100,462600700,10080,10080,10080,10080,0
|
|
20231012,172000,462600700,10080,10080,10080,10080,0
|
|
20231012,171900,462600700,10080,10080,10080,10080,0
|
|
20231012,171800,462600700,10080,10080,10080,10080,0
|
|
20231012,171700,462600700,10080,10080,10080,10080,0
|
|
20231012,171600,462600700,10080,10080,10080,10080,0
|
|
20231012,171500,462600700,10080,10080,10080,10080,0
|
|
20231012,171400,462600700,10080,10080,10080,10080,0
|
|
20231012,171300,462600700,10080,10080,10080,10080,0
|
|
20231012,171200,462600700,10080,10080,10080,10080,0
|
|
20231012,171100,462600700,10080,10080,10080,10080,0
|
|
20231012,171000,462600700,10080,10080,10080,10080,0
|
|
20231012,170900,462600700,10080,10080,10080,10080,0
|
|
20231012,170800,462600700,10080,10080,10080,10080,0
|
|
20231012,170700,462600700,10080,10080,10080,10080,0
|
|
20231012,170600,462600700,10080,10080,10080,10080,0
|
|
20231012,170500,462600700,10080,10080,10080,10080,0
|
|
20231012,170400,462600700,10080,10080,10080,10080,0
|
|
20231012,170300,462600700,10080,10080,10080,10080,0
|
|
20231012,170200,462600700,10080,10080,10080,10080,0
|
|
20231012,170100,462600700,10080,10080,10080,10080,0
|
|
20231012,170000,462600700,10080,10080,10080,10080,0
|
|
20231012,165900,462600700,10080,10080,10080,10080,0
|
|
20231012,165800,462600700,10080,10080,10080,10080,0
|
|
20231012,165700,462600700,10080,10080,10080,10080,0
|
|
20231012,165600,462600700,10080,10080,10080,10080,0
|
|
20231012,165500,462600700,10080,10080,10080,10080,0
|
|
20231012,165400,462600700,10080,10080,10080,10080,0
|
|
20231012,165300,462600700,10080,10080,10080,10080,0
|
|
20231012,165200,462600700,10080,10080,10080,10080,1665
|
|
20231012,165100,462600700,10080,10080,10080,10080,0
|
|
20231012,165000,462600700,10080,10080,10080,10080,0
|
|
20231012,164900,462600700,10080,10080,10080,10080,0
|
|
20231012,164800,462600700,10080,10080,10080,10080,0
|
|
20231012,164700,462600700,10080,10080,10080,10080,0
|
|
20231012,164600,462600700,10080,10080,10080,10080,0
|
|
20231012,164500,462600700,10080,10080,10080,10080,0
|
|
20231012,164400,462600700,10080,10080,10080,10080,0
|
|
20231012,164300,462600700,10080,10080,10080,10080,0
|
|
20231012,164200,462600700,10080,10080,10080,10080,0
|
|
20231012,164100,462600700,10080,10080,10080,10080,0
|
|
20231012,164000,462600700,10080,10080,10080,10080,0
|
|
20231012,163900,462600700,10080,10080,10080,10080,0
|
|
20231012,163800,462600700,10080,10080,10080,10080,0
|
|
20231012,163700,462600700,10080,10080,10080,10080,0
|
|
20231012,163600,462600700,10080,10080,10080,10080,0
|
|
20231012,163500,462600700,10080,10080,10080,10080,0
|
|
20231012,163400,462600700,10080,10080,10080,10080,0
|
|
20231012,163300,462600700,10080,10080,10080,10080,0
|
|
20231012,163200,462600700,10080,10080,10080,10080,0
|
|
20231012,163100,462600700,10080,10080,10080,10080,0
|
|
20231012,163000,462600700,10080,10080,10080,10080,0
|
|
20231012,162900,462600700,10080,10080,10080,10080,0
|
|
20231012,162800,462600700,10080,10080,10080,10080,0
|
|
20231012,162700,462600700,10080,10080,10080,10080,0
|
|
20231012,162600,462600700,10080,10080,10080,10080,0
|
|
20231012,162500,462600700,10080,10080,10080,10080,0
|
|
20231012,162400,462600700,10080,10080,10080,10080,0
|
|
20231012,162300,462600700,10080,10080,10080,10080,0
|
|
20231012,162200,462600700,10080,10080,10080,10080,1665
|
|
20231012,162100,462600700,10080,10080,10080,10080,0
|
|
20231012,162000,462600700,10080,10080,10080,10080,0
|
|
20231012,161900,462600700,10080,10080,10080,10080,0
|
|
20231012,161800,462600700,10080,10080,10080,10080,0
|
|
20231012,161700,462600700,10080,10080,10080,10080,0
|
|
20231012,161600,462600700,10080,10080,10080,10080,0
|
|
20231012,161500,462600700,10080,10080,10080,10080,0
|
|
20231012,161400,462600700,10080,10080,10080,10080,0
|
|
20231012,161300,462600700,10080,10080,10080,10080,0
|
|
20231012,161200,462600700,10080,10080,10080,10080,0
|
|
20231012,161100,462600700,10080,10080,10080,10080,0
|
|
20231012,161000,462600700,10080,10080,10080,10080,0
|
|
20231012,160900,462600700,10080,10080,10080,10080,0
|
|
20231012,160800,462600700,10080,10080,10080,10080,0
|
|
20231012,160700,462600700,10080,10080,10080,10080,0
|
|
20231012,160600,462600700,10080,10080,10080,10080,0
|
|
20231012,160500,462600700,10080,10080,10080,10080,0
|
|
20231012,160400,462600700,10080,10080,10080,10080,0
|
|
20231012,160300,462600700,10080,10080,10080,10080,0
|
|
20231012,160200,462600700,10080,10080,10080,10080,0
|
|
20231012,160100,462600700,10080,10080,10080,10080,0
|
|
20231012,160000,462600700,10080,10080,10080,10080,0
|
|
20231012,155900,462600700,10080,10080,10080,10080,0
|
|
20231012,155800,462600700,10080,10080,10080,10080,0
|
|
20231012,155700,462600700,10080,10080,10080,10080,0
|
|
20231012,155600,462600700,10080,10080,10080,10080,0
|
|
20231012,155500,462600700,10080,10080,10080,10080,0
|
|
20231012,155400,462600700,10080,10080,10080,10080,0
|
|
20231012,155300,462600700,10080,10080,10080,10080,0
|
|
20231012,155200,462600700,10080,10080,10080,10080,1665
|
|
20231012,155100,462600700,10080,10080,10080,10080,0
|
|
20231012,155000,462600700,10080,10080,10080,10080,0
|
|
20231012,154900,462600700,10080,10080,10080,10080,0
|
|
20231012,154800,462600700,10080,10080,10080,10080,0
|
|
20231012,154700,462600700,10080,10080,10080,10080,0
|
|
20231012,154600,462600700,10080,10080,10080,10080,0
|
|
20231012,154500,462600700,10080,10080,10080,10080,0
|
|
20231012,154400,462600700,10080,10080,10080,10080,0
|
|
20231012,154300,462600700,10080,10080,10080,10080,0
|
|
20231012,154200,462600700,10080,10080,10080,10080,0
|
|
20231012,154100,462600700,10080,10080,10080,10080,0
|
|
20231012,154000,462600700,10080,10080,10080,10080,0
|
|
20231012,153900,462600700,10080,10080,10080,10080,0
|
|
20231012,153800,462600700,10080,10080,10080,10080,0
|
|
20231012,153700,462600700,10080,10080,10080,10080,0
|
|
20231012,153600,462600700,10080,10080,10080,10080,0
|
|
20231012,153500,462600700,10080,10080,10080,10080,0
|
|
20231012,153400,462600700,10080,10080,10080,10080,0
|
|
20231012,153300,462600700,10080,10080,10080,10080,0
|
|
20231012,153200,462600700,10080,10080,10080,10080,0
|
|
20231012,153100,462600700,10080,10080,10080,10080,0
|
|
20231012,153000,462600700,10080,10080,10080,10080,1665
|
|
20231012,152900,445817500,10090,10090,10090,10090,0
|
|
20231012,152800,445817500,10090,10090,10090,10090,0
|
|
20231012,152700,445817500,10090,10090,10090,10090,0
|
|
20231012,152600,445817500,10090,10090,10090,10090,0
|
|
20231012,152500,445817500,10090,10090,10090,10090,0
|
|
20231012,152400,445817500,10090,10090,10090,10090,0
|
|
20231012,152300,445817500,10090,10090,10090,10090,0
|
|
20231012,152200,445817500,10090,10090,10090,10090,0
|
|
20231012,152100,445817500,10090,10090,10090,10090,0
|
|
20231012,152000,445817500,10090,10090,10090,10090,0
|
|
20231012,151900,445817500,10090,10040,10100,10020,406
|
|
20231012,151800,441733750,10020,10040,10040,10020,1003
|
|
20231012,151700,431663910,10040,10040,10040,10040,30
|
|
20231012,151600,431362710,10040,10040,10040,10040,50
|
|
20231012,151500,430860710,10040,10030,10040,10030,251
|
|
20231012,151400,428342410,10030,10030,10030,10030,1
|
|
20231012,151300,428332380,10030,10020,10030,9990,235
|
|
20231012,151200,425977440,10010,10000,10020,9990,1624
|
|
20231012,151100,409733790,10000,10000,10000,10000,259
|
|
20231012,151000,407143790,9990,9990,9990,9990,0
|
|
20231012,150900,407143790,9990,9990,9990,9990,0
|
|
20231012,150800,407143790,9990,10000,10000,9990,48
|
|
20231012,150700,406664090,10000,9990,10000,9990,498
|
|
20231012,150600,401689060,10000,10000,10000,10000,0
|
|
20231012,150500,401689060,10000,10000,10000,10000,0
|
|
20231012,150400,401689060,10000,10000,10000,10000,0
|
|
20231012,150300,401689060,10000,10000,10000,10000,33
|
|
20231012,150200,401359060,10000,10000,10000,10000,0
|
|
20231012,150100,401359060,10000,10000,10000,10000,0
|
|
20231012,150000,401359060,10000,10000,10000,10000,18
|
|
20231012,145900,401179060,9980,9980,9980,9980,13
|
|
20231012,145800,401049320,10000,10000,10000,10000,318
|
|
20231012,145700,397869320,9990,9990,9990,9990,0
|
|
20231012,145600,397869320,9990,9990,9990,9990,332
|
|
20231012,145500,394552640,9990,9990,9990,9990,1
|
|
20231012,145400,394542650,10000,10000,10000,10000,12
|
|
20231012,145300,394422650,10000,10000,10000,10000,0
|
|
20231012,145200,394422650,10000,10000,10000,10000,100
|
|
20231012,145100,393422650,10000,10000,10000,10000,2
|
|
20231012,145000,393402650,9990,10000,10000,9990,310
|
|
20231012,144900,390305650,10000,10000,10000,10000,271
|
|
20231012,144800,387595650,10010,10010,10010,10010,0
|
|
20231012,144700,387595650,10010,10010,10010,10010,10
|
|
20231012,144600,387495550,10010,10010,10010,10010,42
|
|
20231012,144500,387075130,10000,10000,10000,10000,53
|
|
20231012,144400,386545130,10000,10000,10010,10000,251
|
|
20231012,144300,384035120,10010,10010,10010,10010,30
|
|
20231012,144200,383734820,10010,10010,10010,10010,70
|
|
20231012,144100,383034120,10000,10010,10010,10000,570
|
|
20231012,144000,377334020,10010,10010,10020,10010,190
|
|
20231012,143900,375432100,10020,10010,10020,10010,25
|
|
20231012,143800,375181730,10020,10020,10020,10020,12
|
|
20231012,143700,375061490,10020,10020,10020,10020,0
|
|
20231012,143600,375061490,10020,10010,10020,10000,23
|
|
20231012,143500,374831440,10010,10010,10010,10010,64
|
|
20231012,143400,374190800,10020,10020,10020,10020,33
|
|
20231012,143300,373860140,10010,10020,10020,10010,4
|
|
20231012,143200,373820090,10010,10010,10010,10010,387
|
|
20231012,143100,369946220,10010,10010,10010,10010,0
|
|
20231012,143000,369946220,10010,10010,10010,10010,30
|
|
20231012,142900,369645920,10010,10010,10010,10010,0
|
|
20231012,142800,369645920,10010,10010,10010,10010,0
|
|
20231012,142700,369645920,10010,10010,10010,10010,0
|
|
20231012,142600,369645920,10010,10010,10010,10010,0
|
|
20231012,142500,369645920,10010,10010,10010,10010,33
|
|
20231012,142400,369315590,10010,10010,10010,10010,2
|
|
20231012,142300,369295570,9990,9990,9990,9990,0
|
|
20231012,142200,369295570,9990,9990,9990,9990,718
|
|
20231012,142100,362122750,9990,9990,9990,9990,32
|
|
20231012,142000,361803070,9970,9970,9970,9970,0
|
|
20231012,141900,361803070,9970,9970,9970,9970,1
|
|
20231012,141800,361793100,9970,9970,9970,9970,0
|
|
20231012,141700,361793100,9970,9970,9970,9970,0
|
|
20231012,141600,361793100,9970,9970,9970,9970,0
|
|
20231012,141500,361793100,9970,9970,9970,9970,335
|
|
20231012,141400,358453150,9970,9970,9970,9970,0
|
|
20231012,141300,358453150,9970,9990,9990,9970,1482
|
|
20231012,141200,343676120,9980,9980,9980,9980,0
|
|
20231012,141100,343676120,9980,9980,9980,9980,100
|
|
20231012,141000,342678120,9990,9990,9990,9990,0
|
|
20231012,140900,342678120,9990,9990,9990,9990,33
|
|
20231012,140800,342348450,9990,9990,9990,9990,0
|
|
20231012,140700,342348450,9990,9990,9990,9990,0
|
|
20231012,140600,342348450,9990,9990,9990,9990,107
|
|
20231012,140500,341279520,9990,9990,9990,9990,30
|
|
20231012,140400,340979820,9990,9990,9990,9990,0
|
|
20231012,140300,340979820,9990,9990,9990,9990,0
|
|
20231012,140200,340979820,9990,9990,9990,9990,0
|
|
20231012,140100,340979820,9990,9990,9990,9990,31
|
|
20231012,140000,340670130,9990,9990,9990,9990,0
|
|
20231012,135900,340670130,9990,9990,9990,9990,0
|
|
20231012,135800,340670130,9990,9990,9990,9990,0
|
|
20231012,135700,340670130,9990,9990,9990,9990,0
|
|
20231012,135600,340670130,9990,9990,9990,9990,0
|
|
20231012,135500,340670130,9990,9990,9990,9990,1
|
|
20231012,135400,340660140,9980,9980,9980,9980,250
|
|
20231012,135300,338165140,9990,9990,9990,9990,0
|
|
20231012,135200,338165140,9990,9990,9990,9990,1
|
|
20231012,135100,338155150,9990,9990,9990,9990,0
|
|
20231012,135000,338155150,9990,9990,9990,9990,1
|
|
20231012,134900,338145160,9990,9980,9990,9980,3
|
|
20231012,134800,338115210,9980,9980,9980,9980,0
|
|
20231012,134700,338115210,9980,9980,9980,9980,0
|
|
20231012,134600,338115210,9980,9980,9980,9980,2123
|
|
20231012,134500,316927670,9970,9970,9970,9970,0
|
|
20231012,134400,316927670,9970,9970,9970,9970,0
|
|
20231012,134300,316927670,9970,9970,9970,9970,0
|
|
20231012,134200,316927670,9970,9970,9970,9970,0
|
|
20231012,134100,316927670,9970,9970,9970,9970,0
|
|
20231012,134000,316927670,9970,9970,9970,9970,1
|
|
20231012,133900,316917700,9970,9970,9970,9970,0
|
|
20231012,133800,316917700,9970,9970,9970,9970,0
|
|
20231012,133700,316917700,9970,9970,9970,9970,0
|
|
20231012,133600,316917700,9970,9980,9980,9970,200
|
|
20231012,133500,314923650,9990,9980,9990,9980,700
|
|
20231012,133400,307934310,9970,9970,9970,9970,228
|
|
20231012,133300,305661150,9980,9990,9990,9980,947
|
|
20231012,133200,296208260,10000,10000,10000,10000,0
|
|
20231012,133100,296208260,10000,10000,10000,10000,0
|
|
20231012,133000,296208260,10000,10000,10000,10000,223
|
|
20231012,132900,293978260,9990,9990,9990,9990,0
|
|
20231012,132800,293978260,9990,9990,9990,9990,0
|
|
20231012,132700,293978260,9990,9990,9990,9990,11
|
|
20231012,132600,293868370,9990,9990,9990,9990,89
|
|
20231012,132500,292979260,10010,10010,10010,10010,0
|
|
20231012,132400,292979260,10010,10010,10010,10010,0
|
|
20231012,132300,292979260,10010,10010,10010,10010,31
|
|
20231012,132200,292668950,9980,9980,9980,9980,0
|
|
20231012,132100,292668950,9980,9980,9980,9980,0
|
|
20231012,132000,292668950,9980,9980,9980,9980,0
|
|
20231012,131900,292668950,9980,9980,9980,9980,0
|
|
20231012,131800,292668950,9980,9980,9980,9980,0
|
|
20231012,131700,292668950,9980,9980,9980,9980,0
|
|
20231012,131600,292668950,9980,10000,10000,9980,966
|
|
20231012,131500,283015630,10000,10000,10000,10000,0
|
|
20231012,131400,283015630,10000,10000,10000,10000,0
|
|
20231012,131300,283015630,10000,9980,10000,9980,39
|
|
20231012,131200,282625830,9980,9980,9980,9980,2
|
|
20231012,131100,282605870,10000,10000,10000,10000,0
|
|
20231012,131000,282605870,10000,10000,10000,10000,0
|
|
20231012,130900,282605870,10000,10000,10000,10000,0
|
|
20231012,130800,282605870,10000,10000,10000,10000,0
|
|
20231012,130700,282605870,10000,10000,10000,10000,0
|
|
20231012,130600,282605870,10000,10000,10000,10000,2
|
|
20231012,130500,282585870,9980,9980,9980,9980,0
|
|
20231012,130400,282585870,9980,9980,9980,9980,340
|
|
20231012,130300,279192670,10000,10000,10000,10000,32
|
|
20231012,130200,278872670,10000,10000,10000,10000,0
|
|
20231012,130100,278872670,10000,10000,10000,10000,0
|
|
20231012,130000,278872670,10000,10000,10000,10000,0
|
|
20231012,125900,278872670,10000,9980,10000,9980,34
|
|
20231012,125800,278532710,10000,10000,10000,10000,0
|
|
20231012,125700,278532710,10000,10000,10000,10000,1
|
|
20231012,125600,278522710,10000,10000,10000,10000,0
|
|
20231012,125500,278522710,10000,10000,10000,10000,1
|
|
20231012,125400,278512710,10000,10000,10000,10000,0
|
|
20231012,125300,278512710,10000,10000,10000,10000,0
|
|
20231012,125200,278512710,10000,10000,10000,10000,0
|
|
20231012,125100,278512710,10000,10000,10000,10000,0
|
|
20231012,125000,278512710,10000,10000,10000,10000,0
|
|
20231012,124900,278512710,10000,10000,10000,10000,48
|
|
20231012,124800,278032710,10000,9970,10000,9970,257
|
|
20231012,124700,275470360,10000,9980,10000,9980,166
|
|
20231012,124600,273813540,9980,9980,9980,9980,441
|
|
20231012,124500,269412360,10000,10000,10000,10000,0
|
|
20231012,124400,269412360,10000,10000,10000,10000,2
|
|
20231012,124300,269392360,9990,9990,9990,9990,182
|
|
20231012,124200,267574180,10000,10000,10000,10000,0
|
|
20231012,124100,267574180,10000,10000,10000,10000,0
|
|
20231012,124000,267574180,10000,10000,10000,10000,0
|
|
20231012,123900,267574180,10000,10000,10000,10000,10
|
|
20231012,123800,267474180,10000,10000,10000,10000,2
|
|
20231012,123700,267454180,9990,9990,9990,9990,39
|
|
20231012,123600,267064570,10000,10000,10000,10000,348
|
|
20231012,123500,263584570,10000,10000,10000,10000,0
|
|
20231012,123400,263584570,10000,10000,10000,10000,0
|
|
20231012,123300,263584570,10000,10000,10000,10000,0
|
|
20231012,123200,263584570,10000,10000,10000,10000,0
|
|
20231012,123100,263584570,10000,10000,10000,10000,0
|
|
20231012,123000,263584570,10000,10000,10000,10000,82
|
|
20231012,122900,262764570,10000,10000,10000,10000,0
|
|
20231012,122800,262764570,10000,10000,10000,10000,0
|
|
20231012,122700,262764570,10000,10000,10000,10000,46
|
|
20231012,122600,262304570,10000,10000,10000,10000,0
|
|
20231012,122500,262304570,10000,10000,10000,10000,0
|
|
20231012,122400,262304570,10000,10000,10000,10000,0
|
|
20231012,122300,262304570,10000,10000,10000,10000,0
|
|
20231012,122200,262304570,10000,10000,10000,10000,0
|
|
20231012,122100,262304570,10000,10000,10000,10000,0
|
|
20231012,122000,262304570,10000,10010,10010,10000,257
|
|
20231012,121900,259734240,10010,10010,10010,10010,0
|
|
20231012,121800,259734240,10010,10010,10010,10010,0
|
|
20231012,121700,259734240,10010,10010,10010,10010,28
|
|
20231012,121600,259453960,10010,10010,10010,10010,0
|
|
20231012,121500,259453960,10010,10010,10010,10010,0
|
|
20231012,121400,259453960,10010,10000,10010,10000,38
|
|
20231012,121300,259073670,10000,10000,10000,10000,0
|
|
20231012,121200,259073670,10000,10000,10000,10000,0
|
|
20231012,121100,259073670,10000,10000,10000,10000,29
|
|
20231012,121000,258783670,10000,10000,10000,10000,0
|
|
20231012,120900,258783670,10000,10000,10000,10000,10
|
|
20231012,120800,258683670,10000,10000,10000,10000,0
|
|
20231012,120700,258683670,10000,10000,10000,10000,50
|
|
20231012,120600,258183670,10000,10000,10000,10000,0
|
|
20231012,120500,258183670,10000,10000,10000,10000,0
|
|
20231012,120400,258183670,10000,10000,10000,10000,6
|
|
20231012,120300,258123670,10000,10000,10000,10000,4
|
|
20231012,120200,258083670,10010,10010,10010,10010,0
|
|
20231012,120100,258083670,10010,10010,10010,10010,0
|
|
20231012,120000,258083670,10010,10010,10010,10010,6
|
|
20231012,115900,258023610,10010,10010,10010,10010,0
|
|
20231012,115800,258023610,10010,10010,10010,10010,0
|
|
20231012,115700,258023610,10010,9990,10010,9980,687
|
|
20231012,115600,251163750,9990,9990,9990,9990,0
|
|
20231012,115500,251163750,9990,9990,9990,9990,1469
|
|
20231012,115400,236488440,10010,10010,10010,10010,2
|
|
20231012,115300,236468420,9980,9990,9990,9980,450
|
|
20231012,115200,231973480,10010,10010,10010,10010,0
|
|
20231012,115100,231973480,10010,10000,10010,10000,65
|
|
20231012,115000,231323460,10000,10000,10000,10000,8
|
|
20231012,114900,231243460,10010,10010,10010,10010,0
|
|
20231012,114800,231243460,10010,10010,10010,10010,0
|
|
20231012,114700,231243460,10010,10000,10010,10000,122
|
|
20231012,114600,230023440,10010,10010,10010,10010,0
|
|
20231012,114500,230023440,10010,10010,10010,10010,0
|
|
20231012,114400,230023440,10010,10010,10010,10010,2
|
|
20231012,114300,230003420,10000,10000,10000,10000,200
|
|
20231012,114200,228003420,10000,10000,10000,10000,470
|
|
20231012,114100,223303420,10000,10000,10000,10000,100
|
|
20231012,114000,222303420,10010,10010,10010,10010,0
|
|
20231012,113900,222303420,10010,10010,10010,10010,0
|
|
20231012,113800,222303420,10010,10010,10010,10010,30
|
|
20231012,113700,222003120,10010,10000,10010,10000,84
|
|
20231012,113600,221162680,10000,10000,10000,10000,399
|
|
20231012,113500,217172680,10010,10010,10010,10010,0
|
|
20231012,113400,217172680,10010,10010,10010,10010,0
|
|
20231012,113300,217172680,10010,10010,10010,10010,3
|
|
20231012,113200,217142650,10000,10000,10000,10000,20
|
|
20231012,113100,216942650,10010,10010,10010,10010,0
|
|
20231012,113000,216942650,10010,10000,10010,9990,1027
|
|
20231012,112900,206679880,10010,10010,10010,10010,51
|
|
20231012,112800,206169370,10020,10010,10020,10000,502
|
|
20231012,112700,201148790,10010,10010,10010,10010,60
|
|
20231012,112600,200548190,10020,10020,10020,10020,0
|
|
20231012,112500,200548190,10020,10020,10020,10020,30
|
|
20231012,112400,200247590,10020,10020,10020,10020,10
|
|
20231012,112300,200147390,10020,10020,10020,10020,0
|
|
20231012,112200,200147390,10020,10020,10020,10020,0
|
|
20231012,112100,200147390,10020,10010,10020,10010,16
|
|
20231012,112000,199987210,10010,10030,10030,10010,2503
|
|
20231012,111900,174929650,10030,10030,10030,10030,0
|
|
20231012,111800,174929650,10030,10030,10030,10030,12
|
|
20231012,111700,174809290,10010,10010,10010,10010,0
|
|
20231012,111600,174809290,10010,10000,10010,10000,373
|
|
20231012,111500,171075760,10010,10010,10010,10010,2
|
|
20231012,111400,171055740,10000,10000,10000,10000,150
|
|
20231012,111300,169555740,10000,10000,10000,10000,50
|
|
20231012,111200,169055740,10010,10010,10010,10010,27
|
|
20231012,111100,168785470,10010,10010,10010,10010,0
|
|
20231012,111000,168785470,10010,10010,10010,10010,99
|
|
20231012,110900,167794480,10000,10010,10010,10000,5
|
|
20231012,110800,167744450,10010,10010,10010,10010,1
|
|
20231012,110700,167734440,10010,10000,10010,10000,307
|
|
20231012,110600,164664370,10010,10010,10010,10010,40
|
|
20231012,110500,164263970,10010,10020,10030,10000,1054
|
|
20231012,110400,153720830,10020,10020,10020,10020,160
|
|
20231012,110300,152117630,10030,10020,10030,10020,130
|
|
20231012,110200,150814930,10020,10020,10020,10020,0
|
|
20231012,110100,150814930,10020,10030,10030,10020,51
|
|
20231012,110000,150303410,10030,10030,10030,10030,49
|
|
20231012,105900,149811940,10040,10040,10040,10040,0
|
|
20231012,105800,149811940,10040,10040,10040,10040,0
|
|
20231012,105700,149811940,10040,10030,10040,10030,11
|
|
20231012,105600,149701510,10040,10040,10040,10040,0
|
|
20231012,105500,149701510,10040,10040,10040,10040,0
|
|
20231012,105400,149701510,10040,10030,10040,10030,300
|
|
20231012,105300,146692120,10030,10030,10030,10030,42
|
|
20231012,105200,146270860,10030,10030,10030,10030,8
|
|
20231012,105100,146190620,10030,10030,10030,10030,5
|
|
20231012,105000,146140470,10020,10020,10020,10020,0
|
|
20231012,104900,146140470,10020,10020,10020,10020,0
|
|
20231012,104800,146140470,10020,10020,10020,10020,13
|
|
20231012,104700,146010210,10030,10030,10030,10030,1
|
|
20231012,104600,146000180,10030,10030,10030,10030,1
|
|
20231012,104500,145990150,10020,10020,10020,10020,50
|
|
20231012,104400,145489150,10030,10030,10030,10030,296
|
|
20231012,104300,142520270,10030,10030,10030,10030,50
|
|
20231012,104200,142018770,10030,10030,10030,10030,0
|
|
20231012,104100,142018770,10030,10030,10030,10030,337
|
|
20231012,104000,138638660,10040,10040,10040,10040,1
|
|
20231012,103900,138628620,10040,10040,10040,10040,15
|
|
20231012,103800,138478020,10040,10040,10040,10040,0
|
|
20231012,103700,138478020,10040,10040,10040,10040,126
|
|
20231012,103600,137212980,10040,10040,10040,10040,59
|
|
20231012,103500,136620620,10040,10040,10040,10040,24
|
|
20231012,103400,136379660,10040,10040,10040,10040,74
|
|
20231012,103300,135636700,10040,10040,10040,10040,0
|
|
20231012,103200,135636700,10040,10040,10040,10040,0
|
|
20231012,103100,135636700,10040,10040,10040,10040,40
|
|
20231012,103000,135235100,10040,10030,10040,10030,239
|
|
20231012,102900,132837330,10030,10040,10040,10030,82
|
|
20231012,102800,132014860,10040,10040,10040,10040,30
|
|
20231012,102700,131713660,10040,10040,10040,10040,462
|
|
20231012,102600,127075180,10040,10040,10040,10040,50
|
|
20231012,102500,126573180,10040,10040,10040,10040,0
|
|
20231012,102400,126573180,10040,10040,10040,10040,0
|
|
20231012,102300,126573180,10040,10040,10040,10040,0
|
|
20231012,102200,126573180,10040,10040,10040,10040,2
|
|
20231012,102100,126553100,10030,10030,10030,10030,35
|
|
20231012,102000,126202050,10040,10040,10040,10040,1
|
|
20231012,101900,126192010,10040,10040,10040,10040,30
|
|
20231012,101800,125890810,10040,10040,10040,10040,0
|
|
20231012,101700,125890810,10040,10040,10040,10040,0
|
|
20231012,101600,125890810,10040,10040,10040,10040,0
|
|
20231012,101500,125890810,10040,10040,10040,10040,0
|
|
20231012,101400,125890810,10040,10040,10040,10040,2
|
|
20231012,101300,125870730,10040,10040,10040,10040,100
|
|
20231012,101200,124866730,10020,10020,10020,10020,0
|
|
20231012,101100,124866730,10020,10030,10030,10020,206
|
|
20231012,101000,122801140,10040,10040,10040,10040,0
|
|
20231012,100900,122801140,10040,10040,10040,10040,1
|
|
20231012,100800,122791100,10030,10030,10030,10030,51
|
|
20231012,100700,122279570,10040,10040,10040,10040,0
|
|
20231012,100600,122279570,10040,10040,10040,10040,2
|
|
20231012,100500,122259490,10030,10030,10030,10030,0
|
|
20231012,100400,122259490,10030,10030,10030,10030,0
|
|
20231012,100300,122259490,10030,10030,10030,10030,0
|
|
20231012,100200,122259490,10030,10030,10030,10030,0
|
|
20231012,100100,122259490,10030,10030,10030,10030,0
|
|
20231012,100000,122259490,10030,10030,10030,10030,0
|
|
20231012,095900,122259490,10030,10030,10030,10030,0
|
|
20231012,095800,122259490,10030,10030,10030,10030,0
|
|
20231012,095700,122259490,10030,10040,10040,10030,14
|
|
20231012,095600,122119050,10050,10050,10050,10050,10
|
|
20231012,095500,122018550,10050,10050,10050,10050,10
|
|
20231012,095400,121918050,10050,10050,10050,10050,0
|
|
20231012,095300,121918050,10050,10050,10050,10050,0
|
|
20231012,095200,121918050,10050,10050,10050,10050,0
|
|
20231012,095100,121918050,10050,10050,10050,10050,50
|
|
20231012,095000,121415550,10050,10050,10050,10050,0
|
|
20231012,094900,121415550,10050,10050,10050,10050,10
|
|
20231012,094800,121315050,10050,10050,10050,10050,0
|
|
20231012,094700,121315050,10050,10050,10050,10050,0
|
|
20231012,094600,121315050,10050,10050,10050,10050,2
|
|
20231012,094500,121294950,10030,10050,10050,10030,250
|
|
20231012,094400,118787410,10050,10050,10050,10050,1
|
|
20231012,094300,118777360,10040,10050,10060,10040,27
|
|
20231012,094200,118506250,10050,10050,10050,10050,2
|
|
20231012,094100,118486150,10060,10060,10060,10060,1
|
|
20231012,094000,118476090,10070,10070,10070,10070,0
|
|
20231012,093900,118476090,10070,10070,10070,10070,0
|
|
20231012,093800,118476090,10070,10070,10070,10070,0
|
|
20231012,093700,118476090,10070,10070,10070,10070,0
|
|
20231012,093600,118476090,10070,10070,10070,10070,0
|
|
20231012,093500,118476090,10070,10060,10070,10060,30
|
|
20231012,093400,118174230,10070,10050,10070,10050,1006
|
|
20231012,093300,108063890,10080,10070,10080,10070,402
|
|
20231012,093200,104015730,10080,10060,10090,10040,165
|
|
20231012,093100,102354460,10050,10040,10050,10040,1306
|
|
20231012,093000,89235790,10040,10030,10040,10020,32
|
|
20231012,092900,88914990,10050,10020,10050,10020,597
|
|
20231012,092800,82926600,10030,10040,10040,10030,545
|
|
20231012,092700,77460230,10010,10000,10030,10000,2593
|
|
20231012,092600,51518420,9990,10000,10010,9990,1491
|
|
20231012,092500,36612460,10000,10000,10000,10000,0
|
|
20231012,092400,36612460,10000,10010,10010,10000,208
|
|
20231012,092300,34532360,10010,10010,10010,10010,3
|
|
20231012,092200,34502330,10010,10020,10020,10010,9
|
|
20231012,092100,34412230,10000,10000,10000,10000,0
|
|
20231012,092000,34412230,10000,10040,10040,10000,1359
|
|
20231012,091900,20799340,10050,10050,10050,10050,0
|
|
20231012,091800,20799340,10050,10040,10050,10040,10
|
|
20231012,091700,20698900,10040,10040,10040,10040,94
|
|
20231012,091600,19755140,10050,10050,10050,10050,20
|
|
20231012,091500,19554140,10050,10050,10050,10050,2
|
|
20231012,091400,19534040,10030,10030,10030,10030,0
|
|
20231012,091300,19534040,10030,10030,10030,10030,0
|
|
20231012,091200,19534040,10030,10050,10050,10030,124
|
|
20231012,091100,18290220,10070,10070,10070,10070,1
|
|
20231012,091000,18280150,10030,10100,10100,10030,31
|
|
20231012,090900,17968890,10050,10050,10050,10050,50
|
|
20231012,090800,17466390,10120,10040,10120,10040,742
|
|
20231012,090700,9996090,10030,10030,10030,10030,0
|
|
20231012,090600,9996090,10030,10030,10030,10030,0
|
|
20231012,090500,9996090,10030,10030,10030,10030,0
|
|
20231012,090400,9996090,10030,10040,10040,10030,100
|
|
20231012,090300,8992900,10130,10100,10130,10100,100
|
|
20231012,090200,7981270,10020,10030,10030,10020,476
|
|
20231012,090100,3210560,10090,10090,10090,10090,124
|
|
20231012,090000,1959400,10100,10100,10100,10100,194
|