625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,192200,446139420,10060,10060,10060,10060,1937
|
|
20231016,192100,446139420,10060,10060,10060,10060,0
|
|
20231016,192000,446139420,10060,10060,10060,10060,0
|
|
20231016,191900,446139420,10060,10060,10060,10060,0
|
|
20231016,191800,446139420,10060,10060,10060,10060,0
|
|
20231016,191700,446139420,10060,10060,10060,10060,0
|
|
20231016,191600,446139420,10060,10060,10060,10060,0
|
|
20231016,191500,446139420,10060,10060,10060,10060,0
|
|
20231016,191400,446139420,10060,10060,10060,10060,0
|
|
20231016,191300,446139420,10060,10060,10060,10060,0
|
|
20231016,191200,446139420,10060,10060,10060,10060,0
|
|
20231016,191100,446139420,10060,10060,10060,10060,0
|
|
20231016,191000,446139420,10060,10060,10060,10060,0
|
|
20231016,190900,446139420,10060,10060,10060,10060,0
|
|
20231016,190800,446139420,10060,10060,10060,10060,0
|
|
20231016,190700,446139420,10060,10060,10060,10060,0
|
|
20231016,190600,446139420,10060,10060,10060,10060,0
|
|
20231016,190500,446139420,10060,10060,10060,10060,0
|
|
20231016,190400,446139420,10060,10060,10060,10060,0
|
|
20231016,190300,446139420,10060,10060,10060,10060,0
|
|
20231016,190200,446139420,10060,10060,10060,10060,0
|
|
20231016,190100,446139420,10060,10060,10060,10060,0
|
|
20231016,190000,446139420,10060,10060,10060,10060,0
|
|
20231016,185900,446139420,10060,10060,10060,10060,0
|
|
20231016,185800,446139420,10060,10060,10060,10060,0
|
|
20231016,185700,446139420,10060,10060,10060,10060,0
|
|
20231016,185600,446139420,10060,10060,10060,10060,0
|
|
20231016,185500,446139420,10060,10060,10060,10060,0
|
|
20231016,185400,446139420,10060,10060,10060,10060,0
|
|
20231016,185300,446139420,10060,10060,10060,10060,0
|
|
20231016,185200,446139420,10060,10060,10060,10060,1937
|
|
20231016,185100,446139420,10060,10060,10060,10060,0
|
|
20231016,185000,446139420,10060,10060,10060,10060,0
|
|
20231016,184900,446139420,10060,10060,10060,10060,0
|
|
20231016,184800,446139420,10060,10060,10060,10060,0
|
|
20231016,184700,446139420,10060,10060,10060,10060,0
|
|
20231016,184600,446139420,10060,10060,10060,10060,0
|
|
20231016,184500,446139420,10060,10060,10060,10060,0
|
|
20231016,184400,446139420,10060,10060,10060,10060,0
|
|
20231016,184300,446139420,10060,10060,10060,10060,0
|
|
20231016,184200,446139420,10060,10060,10060,10060,0
|
|
20231016,184100,446139420,10060,10060,10060,10060,0
|
|
20231016,184000,446139420,10060,10060,10060,10060,0
|
|
20231016,183900,446139420,10060,10060,10060,10060,0
|
|
20231016,183800,446139420,10060,10060,10060,10060,0
|
|
20231016,183700,446139420,10060,10060,10060,10060,0
|
|
20231016,183600,446139420,10060,10060,10060,10060,0
|
|
20231016,183500,446139420,10060,10060,10060,10060,0
|
|
20231016,183400,446139420,10060,10060,10060,10060,0
|
|
20231016,183300,446139420,10060,10060,10060,10060,0
|
|
20231016,183200,446139420,10060,10060,10060,10060,0
|
|
20231016,183100,446139420,10060,10060,10060,10060,0
|
|
20231016,183000,446139420,10060,10060,10060,10060,0
|
|
20231016,182900,446139420,10060,10060,10060,10060,0
|
|
20231016,182800,446139420,10060,10060,10060,10060,0
|
|
20231016,182700,446139420,10060,10060,10060,10060,0
|
|
20231016,182600,446139420,10060,10060,10060,10060,0
|
|
20231016,182500,446139420,10060,10060,10060,10060,0
|
|
20231016,182400,446139420,10060,10060,10060,10060,0
|
|
20231016,182300,446139420,10060,10060,10060,10060,0
|
|
20231016,182200,446139420,10060,10060,10060,10060,1937
|
|
20231016,182100,446139420,10060,10060,10060,10060,0
|
|
20231016,182000,446139420,10060,10060,10060,10060,0
|
|
20231016,181900,446139420,10060,10060,10060,10060,0
|
|
20231016,181800,446139420,10060,10060,10060,10060,0
|
|
20231016,181700,446139420,10060,10060,10060,10060,0
|
|
20231016,181600,446139420,10060,10060,10060,10060,0
|
|
20231016,181500,446139420,10060,10060,10060,10060,0
|
|
20231016,181400,446139420,10060,10060,10060,10060,0
|
|
20231016,181300,446139420,10060,10060,10060,10060,0
|
|
20231016,181200,446139420,10060,10060,10060,10060,0
|
|
20231016,181100,446139420,10060,10060,10060,10060,0
|
|
20231016,181000,446139420,10060,10060,10060,10060,0
|
|
20231016,180900,446139420,10060,10060,10060,10060,0
|
|
20231016,180800,446139420,10060,10060,10060,10060,0
|
|
20231016,180700,446139420,10060,10060,10060,10060,0
|
|
20231016,180600,446139420,10060,10060,10060,10060,0
|
|
20231016,180500,446139420,10060,10060,10060,10060,0
|
|
20231016,180400,446139420,10060,10060,10060,10060,0
|
|
20231016,180300,446139420,10060,10060,10060,10060,0
|
|
20231016,180200,446139420,10060,10060,10060,10060,0
|
|
20231016,180100,446139420,10060,10060,10060,10060,0
|
|
20231016,180000,446139420,10060,10060,10060,10060,0
|
|
20231016,175900,446139420,10060,10060,10060,10060,0
|
|
20231016,175800,446139420,10060,10060,10060,10060,0
|
|
20231016,175700,446139420,10060,10060,10060,10060,0
|
|
20231016,175600,446139420,10060,10060,10060,10060,0
|
|
20231016,175500,446139420,10060,10060,10060,10060,0
|
|
20231016,175400,446139420,10060,10060,10060,10060,0
|
|
20231016,175300,446139420,10060,10060,10060,10060,0
|
|
20231016,175200,446139420,10060,10060,10060,10060,1937
|
|
20231016,175100,446139420,10060,10060,10060,10060,0
|
|
20231016,175000,446139420,10060,10060,10060,10060,0
|
|
20231016,174900,446139420,10060,10060,10060,10060,0
|
|
20231016,174800,446139420,10060,10060,10060,10060,0
|
|
20231016,174700,446139420,10060,10060,10060,10060,0
|
|
20231016,174600,446139420,10060,10060,10060,10060,0
|
|
20231016,174500,446139420,10060,10060,10060,10060,0
|
|
20231016,174400,446139420,10060,10060,10060,10060,0
|
|
20231016,174300,446139420,10060,10060,10060,10060,0
|
|
20231016,174200,446139420,10060,10060,10060,10060,0
|
|
20231016,174100,446139420,10060,10060,10060,10060,0
|
|
20231016,174000,446139420,10060,10060,10060,10060,0
|
|
20231016,173900,446139420,10060,10060,10060,10060,0
|
|
20231016,173800,446139420,10060,10060,10060,10060,0
|
|
20231016,173700,446139420,10060,10060,10060,10060,0
|
|
20231016,173600,446139420,10060,10060,10060,10060,0
|
|
20231016,173500,446139420,10060,10060,10060,10060,0
|
|
20231016,173400,446139420,10060,10060,10060,10060,0
|
|
20231016,173300,446139420,10060,10060,10060,10060,0
|
|
20231016,173200,446139420,10060,10060,10060,10060,0
|
|
20231016,173100,446139420,10060,10060,10060,10060,0
|
|
20231016,173000,446139420,10060,10060,10060,10060,0
|
|
20231016,172900,446139420,10060,10060,10060,10060,0
|
|
20231016,172800,446139420,10060,10060,10060,10060,0
|
|
20231016,172700,446139420,10060,10060,10060,10060,0
|
|
20231016,172600,446139420,10060,10060,10060,10060,0
|
|
20231016,172500,446139420,10060,10060,10060,10060,0
|
|
20231016,172400,446139420,10060,10060,10060,10060,0
|
|
20231016,172300,446139420,10060,10060,10060,10060,0
|
|
20231016,172200,446139420,10060,10060,10060,10060,1937
|
|
20231016,172100,446139420,10060,10060,10060,10060,0
|
|
20231016,172000,446139420,10060,10060,10060,10060,0
|
|
20231016,171900,446139420,10060,10060,10060,10060,0
|
|
20231016,171800,446139420,10060,10060,10060,10060,0
|
|
20231016,171700,446139420,10060,10060,10060,10060,0
|
|
20231016,171600,446139420,10060,10060,10060,10060,0
|
|
20231016,171500,446139420,10060,10060,10060,10060,0
|
|
20231016,171400,446139420,10060,10060,10060,10060,0
|
|
20231016,171300,446139420,10060,10060,10060,10060,0
|
|
20231016,171200,446139420,10060,10060,10060,10060,0
|
|
20231016,171100,446139420,10060,10060,10060,10060,0
|
|
20231016,171000,446139420,10060,10060,10060,10060,0
|
|
20231016,170900,446139420,10060,10060,10060,10060,0
|
|
20231016,170800,446139420,10060,10060,10060,10060,0
|
|
20231016,170700,446139420,10060,10060,10060,10060,0
|
|
20231016,170600,446139420,10060,10060,10060,10060,0
|
|
20231016,170500,446139420,10060,10060,10060,10060,0
|
|
20231016,170400,446139420,10060,10060,10060,10060,0
|
|
20231016,170300,446139420,10060,10060,10060,10060,0
|
|
20231016,170200,446139420,10060,10060,10060,10060,0
|
|
20231016,170100,446139420,10060,10060,10060,10060,0
|
|
20231016,170000,446139420,10060,10060,10060,10060,0
|
|
20231016,165900,446139420,10060,10060,10060,10060,0
|
|
20231016,165800,446139420,10060,10060,10060,10060,0
|
|
20231016,165700,446139420,10060,10060,10060,10060,0
|
|
20231016,165600,446139420,10060,10060,10060,10060,0
|
|
20231016,165500,446139420,10060,10060,10060,10060,0
|
|
20231016,165400,446139420,10060,10060,10060,10060,0
|
|
20231016,165300,446139420,10060,10060,10060,10060,0
|
|
20231016,165200,446139420,10060,10060,10060,10060,1937
|
|
20231016,165100,446139420,10060,10060,10060,10060,0
|
|
20231016,165000,446139420,10060,10060,10060,10060,0
|
|
20231016,164900,446139420,10060,10060,10060,10060,0
|
|
20231016,164800,446139420,10060,10060,10060,10060,0
|
|
20231016,164700,446139420,10060,10060,10060,10060,0
|
|
20231016,164600,446139420,10060,10060,10060,10060,0
|
|
20231016,164500,446139420,10060,10060,10060,10060,0
|
|
20231016,164400,446139420,10060,10060,10060,10060,0
|
|
20231016,164300,446139420,10060,10060,10060,10060,0
|
|
20231016,164200,446139420,10060,10060,10060,10060,0
|
|
20231016,164100,446139420,10060,10060,10060,10060,0
|
|
20231016,164000,446139420,10060,10060,10060,10060,0
|
|
20231016,163900,446139420,10060,10060,10060,10060,0
|
|
20231016,163800,446139420,10060,10060,10060,10060,0
|
|
20231016,163700,446139420,10060,10060,10060,10060,0
|
|
20231016,163600,446139420,10060,10060,10060,10060,0
|
|
20231016,163500,446139420,10060,10060,10060,10060,0
|
|
20231016,163400,446139420,10060,10060,10060,10060,0
|
|
20231016,163300,446139420,10060,10060,10060,10060,0
|
|
20231016,163200,446139420,10060,10060,10060,10060,0
|
|
20231016,163100,446139420,10060,10060,10060,10060,0
|
|
20231016,163000,446139420,10060,10060,10060,10060,0
|
|
20231016,162900,446139420,10060,10060,10060,10060,0
|
|
20231016,162800,446139420,10060,10060,10060,10060,0
|
|
20231016,162700,446139420,10060,10060,10060,10060,0
|
|
20231016,162600,446139420,10060,10060,10060,10060,0
|
|
20231016,162500,446139420,10060,10060,10060,10060,0
|
|
20231016,162400,446139420,10060,10060,10060,10060,0
|
|
20231016,162300,446139420,10060,10060,10060,10060,0
|
|
20231016,162200,446139420,10060,10060,10060,10060,1937
|
|
20231016,162100,446139420,10060,10060,10060,10060,0
|
|
20231016,162000,446139420,10060,10060,10060,10060,0
|
|
20231016,161900,446139420,10060,10060,10060,10060,0
|
|
20231016,161800,446139420,10060,10060,10060,10060,0
|
|
20231016,161700,446139420,10060,10060,10060,10060,0
|
|
20231016,161600,446139420,10060,10060,10060,10060,0
|
|
20231016,161500,446139420,10060,10060,10060,10060,0
|
|
20231016,161400,446139420,10060,10060,10060,10060,0
|
|
20231016,161300,446139420,10060,10060,10060,10060,0
|
|
20231016,161200,446139420,10060,10060,10060,10060,0
|
|
20231016,161100,446139420,10060,10060,10060,10060,0
|
|
20231016,161000,446139420,10060,10060,10060,10060,0
|
|
20231016,160900,446139420,10060,10060,10060,10060,0
|
|
20231016,160800,446139420,10060,10060,10060,10060,0
|
|
20231016,160700,446139420,10060,10060,10060,10060,0
|
|
20231016,160600,446139420,10060,10060,10060,10060,0
|
|
20231016,160500,446139420,10060,10060,10060,10060,0
|
|
20231016,160400,446139420,10060,10060,10060,10060,0
|
|
20231016,160300,446139420,10060,10060,10060,10060,0
|
|
20231016,160200,446139420,10060,10060,10060,10060,0
|
|
20231016,160100,446139420,10060,10060,10060,10060,0
|
|
20231016,160000,446139420,10060,10060,10060,10060,0
|
|
20231016,155900,446139420,10060,10060,10060,10060,0
|
|
20231016,155800,446139420,10060,10060,10060,10060,0
|
|
20231016,155700,446139420,10060,10060,10060,10060,0
|
|
20231016,155600,446139420,10060,10060,10060,10060,0
|
|
20231016,155500,446139420,10060,10060,10060,10060,0
|
|
20231016,155400,446139420,10060,10060,10060,10060,0
|
|
20231016,155300,446139420,10060,10060,10060,10060,0
|
|
20231016,155200,446139420,10060,10060,10060,10060,1937
|
|
20231016,155100,446139420,10060,10060,10060,10060,0
|
|
20231016,155000,446139420,10060,10060,10060,10060,0
|
|
20231016,154900,446139420,10060,10060,10060,10060,0
|
|
20231016,154800,446139420,10060,10060,10060,10060,0
|
|
20231016,154700,446139420,10060,10060,10060,10060,0
|
|
20231016,154600,446139420,10060,10060,10060,10060,0
|
|
20231016,154500,446139420,10060,10060,10060,10060,0
|
|
20231016,154400,446139420,10060,10060,10060,10060,0
|
|
20231016,154300,446139420,10060,10060,10060,10060,0
|
|
20231016,154200,446139420,10060,10060,10060,10060,0
|
|
20231016,154100,446139420,10060,10060,10060,10060,0
|
|
20231016,154000,446139420,10060,10060,10060,10060,0
|
|
20231016,153900,446139420,10060,10060,10060,10060,0
|
|
20231016,153800,446139420,10060,10060,10060,10060,0
|
|
20231016,153700,446139420,10060,10060,10060,10060,0
|
|
20231016,153600,446139420,10060,10060,10060,10060,0
|
|
20231016,153500,446139420,10060,10060,10060,10060,0
|
|
20231016,153400,446139420,10060,10060,10060,10060,0
|
|
20231016,153300,446139420,10060,10060,10060,10060,0
|
|
20231016,153200,446139420,10060,10060,10060,10060,0
|
|
20231016,153100,446139420,10060,10060,10060,10060,0
|
|
20231016,153000,446139420,10060,10060,10060,10060,1937
|
|
20231016,152900,426653200,10050,10050,10050,10050,0
|
|
20231016,152800,426653200,10050,10050,10050,10050,0
|
|
20231016,152700,426653200,10050,10050,10050,10050,0
|
|
20231016,152600,426653200,10050,10050,10050,10050,0
|
|
20231016,152500,426653200,10050,10050,10050,10050,0
|
|
20231016,152400,426653200,10050,10050,10050,10050,0
|
|
20231016,152300,426653200,10050,10050,10050,10050,0
|
|
20231016,152200,426653200,10050,10050,10050,10050,0
|
|
20231016,152100,426653200,10050,10050,10050,10050,0
|
|
20231016,152000,426653200,10050,10050,10050,10050,0
|
|
20231016,151900,426653200,10050,10040,10060,9990,706
|
|
20231016,151800,419564680,10040,10030,10040,9990,268
|
|
20231016,151700,416876480,10030,10010,10030,10000,31
|
|
20231016,151600,416565730,10030,10000,10030,10000,102
|
|
20231016,151500,415545660,10000,10000,10000,10000,22
|
|
20231016,151400,415325660,10030,10030,10030,10030,4
|
|
20231016,151300,415285540,10030,10030,10030,10000,168
|
|
20231016,151200,413602690,10030,10030,10030,10030,8
|
|
20231016,151100,413522450,10030,10010,10030,10010,28
|
|
20231016,151000,413241670,10030,10030,10030,10030,5
|
|
20231016,150900,413191520,10030,10020,10030,10000,390
|
|
20231016,150800,409288910,10040,10040,10040,10040,10
|
|
20231016,150700,409188510,10040,9990,10040,9970,744
|
|
20231016,150600,401752530,9990,9990,9990,9990,59
|
|
20231016,150500,401163120,9990,9990,9990,9970,94
|
|
20231016,150400,400224260,9990,9980,9990,9940,165
|
|
20231016,150300,398577280,9980,9960,9980,9960,267
|
|
20231016,150200,395915710,9960,9950,9960,9950,187
|
|
20231016,150100,394054360,9950,9950,9950,9950,30
|
|
20231016,150000,393755860,9950,9950,9950,9950,85
|
|
20231016,145900,392910110,9960,9960,9960,9960,50
|
|
20231016,145800,392412110,9960,9960,9960,9960,0
|
|
20231016,145700,392412110,9960,9960,9960,9960,2
|
|
20231016,145600,392392190,9950,9950,9950,9950,23
|
|
20231016,145500,392163340,9950,9960,9960,9950,553
|
|
20231016,145400,386660930,9960,9960,9960,9960,8
|
|
20231016,145300,386581250,9960,9950,9960,9950,58
|
|
20231016,145200,386004000,9950,9930,9950,9930,66
|
|
20231016,145100,385348140,9930,9930,9930,9930,8
|
|
20231016,145000,385268700,9930,9930,9930,9930,28
|
|
20231016,144900,384990660,9930,9930,9930,9930,9
|
|
20231016,144800,384901290,9930,9930,9930,9930,0
|
|
20231016,144700,384901290,9930,9930,9930,9930,4
|
|
20231016,144600,384861570,9940,9940,9940,9940,99
|
|
20231016,144500,383877510,9960,9950,9960,9950,3
|
|
20231016,144400,383847650,9930,9950,9960,9930,159
|
|
20231016,144300,382268190,9950,9940,9950,9940,6
|
|
20231016,144200,382208520,9930,9940,9940,9930,89
|
|
20231016,144100,381323890,9960,9920,9960,9920,21
|
|
20231016,144000,381115170,9960,9960,9960,9960,7
|
|
20231016,143900,381045450,9970,9930,9970,9920,145
|
|
20231016,143800,379606150,9930,9920,9930,9920,21
|
|
20231016,143700,379397630,9930,9930,9930,9930,0
|
|
20231016,143600,379397630,9930,9930,9930,9930,7
|
|
20231016,143500,379328120,9930,9930,9930,9930,12
|
|
20231016,143400,379208960,9930,9930,9930,9930,37
|
|
20231016,143300,378841550,9930,9930,9930,9930,0
|
|
20231016,143200,378841550,9930,9930,9930,9930,7
|
|
20231016,143100,378772040,9930,9930,9930,9930,7
|
|
20231016,143000,378702530,9910,9910,9910,9910,0
|
|
20231016,142900,378702530,9910,9910,9910,9910,0
|
|
20231016,142800,378702530,9910,9910,9910,9910,0
|
|
20231016,142700,378702530,9910,9930,9930,9910,346
|
|
20231016,142600,375273550,9910,9910,9910,9910,0
|
|
20231016,142500,375273550,9910,9910,9910,9910,0
|
|
20231016,142400,375273550,9910,9930,9930,9910,10
|
|
20231016,142300,375174350,9930,9930,9930,9930,6
|
|
20231016,142200,375114770,9910,9910,9910,9910,0
|
|
20231016,142100,375114770,9910,9930,9930,9910,278
|
|
20231016,142000,372357550,9970,9970,9970,9970,0
|
|
20231016,141900,372357550,9970,9970,9970,9970,3
|
|
20231016,141800,372327640,9970,9970,9970,9970,6
|
|
20231016,141700,372267820,9960,9970,9970,9960,4
|
|
20231016,141600,372227950,9970,9970,9970,9970,6
|
|
20231016,141500,372168130,9970,9970,9970,9970,3
|
|
20231016,141400,372138220,9970,9960,9970,9960,31
|
|
20231016,141300,371829430,9960,9960,9960,9960,6
|
|
20231016,141200,371769670,9960,9960,9960,9960,3
|
|
20231016,141100,371739790,9960,9960,9960,9960,6
|
|
20231016,141000,371680030,9960,9960,9960,9960,16
|
|
20231016,140900,371520670,9960,9960,9960,9960,6
|
|
20231016,140800,371460910,9950,9960,9960,9950,237
|
|
20231016,140700,369102700,9960,9960,9960,9960,0
|
|
20231016,140600,369102700,9960,9960,9960,9960,6
|
|
20231016,140500,369042940,9960,9960,9960,9960,6
|
|
20231016,140400,368983180,9960,9960,9960,9960,6
|
|
20231016,140300,368923420,9940,9920,9940,9920,168
|
|
20231016,140200,367256370,9920,9920,9920,9920,6
|
|
20231016,140100,367196850,9910,9910,9910,9910,20
|
|
20231016,140000,366998650,9910,9920,9920,9910,77
|
|
20231016,135900,366235570,9920,9920,9920,9920,6
|
|
20231016,135800,366176050,9920,9920,9920,9920,6
|
|
20231016,135700,366116530,9920,9920,9920,9920,0
|
|
20231016,135600,366116530,9920,9920,9920,9920,6
|
|
20231016,135500,366057010,9920,9920,9920,9920,6
|
|
20231016,135400,365997490,9920,9920,9920,9920,6
|
|
20231016,135300,365937970,9920,9920,9920,9920,2
|
|
20231016,135200,365918130,9910,9910,9910,9910,0
|
|
20231016,135100,365918130,9910,9910,9910,9910,20
|
|
20231016,135000,365719930,9920,9920,9920,9920,6
|
|
20231016,134900,365660410,9920,9920,9920,9920,6
|
|
20231016,134800,365600890,9910,9910,9910,9910,0
|
|
20231016,134700,365600890,9910,9910,9910,9910,0
|
|
20231016,134600,365600890,9910,9910,9910,9910,0
|
|
20231016,134500,365600890,9910,9910,9910,9910,12
|
|
20231016,134400,365481970,9920,9920,9920,9920,8
|
|
20231016,134300,365402610,9920,9920,9920,9920,2
|
|
20231016,134200,365382770,9910,9910,9910,9910,0
|
|
20231016,134100,365382770,9910,9910,9910,9910,0
|
|
20231016,134000,365382770,9910,9910,9910,9910,0
|
|
20231016,133900,365382770,9910,9910,9910,9910,21
|
|
20231016,133800,365174660,9910,9910,9910,9910,21
|
|
20231016,133700,364966550,9910,9910,9910,9910,500
|
|
20231016,133600,360011550,9900,9910,9910,9900,253
|
|
20231016,133500,357506410,9910,9910,9910,9910,50
|
|
20231016,133400,357010910,9910,9910,9910,9910,0
|
|
20231016,133300,357010910,9910,9910,9910,9910,250
|
|
20231016,133200,354533410,9940,9910,9940,9910,7
|
|
20231016,133100,354463860,9910,9940,9940,9910,9
|
|
20231016,133000,354374490,9940,9940,9940,9940,7
|
|
20231016,132900,354304910,9940,9940,9940,9940,0
|
|
20231016,132800,354304910,9940,9950,9950,9940,16
|
|
20231016,132700,354145780,9910,9910,9910,9910,0
|
|
20231016,132600,354145780,9910,9910,9910,9910,0
|
|
20231016,132500,354145780,9910,9910,9910,9910,49
|
|
20231016,132400,353660190,9950,9950,9950,9950,6
|
|
20231016,132300,353600490,9950,9950,9950,9950,0
|
|
20231016,132200,353600490,9950,9950,9950,9950,6
|
|
20231016,132100,353540790,9960,9950,9960,9950,38
|
|
20231016,132000,353162450,9960,9940,9960,9940,7
|
|
20231016,131900,353092780,9900,9900,9900,9900,29
|
|
20231016,131800,352805680,9950,9950,9950,9950,6
|
|
20231016,131700,352745980,9950,9950,9950,9950,6
|
|
20231016,131600,352686280,9950,9950,9950,9950,12
|
|
20231016,131500,352566880,9950,9950,9950,9950,6
|
|
20231016,131400,352507180,9930,9950,9950,9930,66
|
|
20231016,131300,351851130,9950,9950,9950,9950,0
|
|
20231016,131200,351851130,9950,9950,9950,9950,6
|
|
20231016,131100,351791430,9960,9960,9960,9960,6
|
|
20231016,131000,351731670,9960,9960,9960,9960,0
|
|
20231016,130900,351731670,9960,9960,9960,9960,6
|
|
20231016,130800,351671910,9960,9960,9960,9960,0
|
|
20231016,130700,351671910,9960,9960,9960,9960,6
|
|
20231016,130600,351612150,9960,9960,9960,9960,0
|
|
20231016,130500,351612150,9960,9960,9960,9960,13
|
|
20231016,130400,351482670,9960,9960,9960,9960,0
|
|
20231016,130300,351482670,9960,9960,9960,9960,7
|
|
20231016,130200,351412950,9960,9960,9960,9950,23
|
|
20231016,130100,351183880,9960,9950,9960,9950,7
|
|
20231016,130000,351114180,9920,9920,9940,9920,581
|
|
20231016,125900,345349120,9920,9920,9920,9920,0
|
|
20231016,125800,345349120,9920,9910,9920,9910,7
|
|
20231016,125700,345279700,9910,9910,9910,9910,5
|
|
20231016,125600,345230150,9910,9910,9910,9910,6
|
|
20231016,125500,345170690,9920,9920,9920,9920,11
|
|
20231016,125400,345061570,9900,9900,9900,9900,11
|
|
20231016,125300,344952670,9900,9900,9910,9900,8
|
|
20231016,125200,344873410,9920,9920,9920,9920,0
|
|
20231016,125100,344873410,9920,9910,9920,9910,76
|
|
20231016,125000,344120160,9880,9910,9910,9880,410
|
|
20231016,124900,340066630,9910,9910,9910,9910,0
|
|
20231016,124800,340066630,9910,9910,9910,9910,6
|
|
20231016,124700,340007170,9910,9910,9910,9910,6
|
|
20231016,124600,339947710,9910,9910,9910,9910,0
|
|
20231016,124500,339947710,9910,9910,9910,9910,9
|
|
20231016,124400,339858520,9910,9910,9910,9910,0
|
|
20231016,124300,339858520,9910,9910,9910,9910,40
|
|
20231016,124200,339462120,9920,9920,9920,9920,6
|
|
20231016,124100,339402600,9910,9910,9910,9910,105
|
|
20231016,124000,338362050,9910,9910,9910,9900,31
|
|
20231016,123900,338055100,9920,9920,9920,9920,0
|
|
20231016,123800,338055100,9920,9920,9920,9920,0
|
|
20231016,123700,338055100,9920,9920,9920,9920,1
|
|
20231016,123600,338045180,9890,9890,9890,9890,1
|
|
20231016,123500,338035290,9890,9890,9890,9890,62
|
|
20231016,123400,337422110,9890,9890,9890,9890,0
|
|
20231016,123300,337422110,9890,9900,9900,9890,39
|
|
20231016,123200,337036280,9900,9920,9920,9900,18
|
|
20231016,123100,336857940,9920,9920,9920,9920,0
|
|
20231016,123000,336857940,9920,9920,9920,9920,21
|
|
20231016,122900,336649620,9890,9890,9890,9890,0
|
|
20231016,122800,336649620,9890,9890,9890,9890,0
|
|
20231016,122700,336649620,9890,9890,9890,9890,0
|
|
20231016,122600,336649620,9890,9890,9890,9890,0
|
|
20231016,122500,336649620,9890,9890,9890,9890,9
|
|
20231016,122400,336560610,9890,9890,9890,9890,11
|
|
20231016,122300,336451820,9920,9920,9920,9920,0
|
|
20231016,122200,336451820,9920,9900,9920,9880,177
|
|
20231016,122100,334702870,9900,9920,9920,9890,267
|
|
20231016,122000,332061200,9990,9990,9990,9990,0
|
|
20231016,121900,332061200,9990,9930,9990,9910,73
|
|
20231016,121800,331334750,9930,9930,9930,9930,0
|
|
20231016,121700,331334750,9930,9920,9930,9920,4
|
|
20231016,121600,331295060,9890,9890,9890,9890,7
|
|
20231016,121500,331225830,9940,9880,9940,9880,379
|
|
20231016,121400,327481250,9880,9880,9880,9880,0
|
|
20231016,121300,327481250,9880,9900,9900,9880,744
|
|
20231016,121200,320130260,9900,9900,9900,9900,8
|
|
20231016,121100,320051060,9880,9920,9920,9880,6727
|
|
20231016,121000,253425420,9940,9940,9940,9940,59
|
|
20231016,120900,252838960,9940,9940,9940,9940,5
|
|
20231016,120800,252789260,9940,9930,9940,9930,6
|
|
20231016,120700,252729630,9930,9930,9930,9930,0
|
|
20231016,120600,252729630,9930,9940,9940,9930,21
|
|
20231016,120500,252521070,9950,9950,9950,9950,3
|
|
20231016,120400,252491220,9950,9940,9950,9930,284
|
|
20231016,120300,249670340,9950,9950,9950,9950,29
|
|
20231016,120200,249381790,9950,9950,9950,9950,0
|
|
20231016,120100,249381790,9950,9970,9970,9950,119
|
|
20231016,120000,248196540,9970,9970,9970,9970,0
|
|
20231016,115900,248196540,9970,9950,9970,9950,11
|
|
20231016,115800,248086980,9970,9970,9970,9970,5
|
|
20231016,115700,248037130,9940,9940,9940,9940,11
|
|
20231016,115600,247927790,9970,9970,9970,9970,1
|
|
20231016,115500,247917820,9940,9940,9940,9940,250
|
|
20231016,115400,245432820,9970,9970,9970,9970,56
|
|
20231016,115300,244874500,9990,9990,9990,9990,0
|
|
20231016,115200,244874500,9990,9990,9990,9990,11
|
|
20231016,115100,244764610,9970,9970,9970,9970,22
|
|
20231016,115000,244545270,9990,9990,9990,9990,6
|
|
20231016,114900,244485330,9990,9990,9990,9990,6
|
|
20231016,114800,244425390,9990,9990,9990,9940,3
|
|
20231016,114700,244395470,9960,9950,9960,9950,271
|
|
20231016,114600,241698810,9990,9990,9990,9990,6
|
|
20231016,114500,241638870,9960,9960,9960,9960,2
|
|
20231016,114400,241618950,9990,9990,9990,9990,0
|
|
20231016,114300,241618950,9990,9950,9990,9940,443
|
|
20231016,114200,237212860,9990,9990,9990,9950,70
|
|
20231016,114100,236516080,10000,10000,10000,10000,0
|
|
20231016,114000,236516080,10000,10000,10000,10000,0
|
|
20231016,113900,236516080,10000,9960,10000,9950,49
|
|
20231016,113800,236028070,10000,9990,10000,9960,261
|
|
20231016,113700,233426050,10000,10000,10000,10000,0
|
|
20231016,113600,233426050,10000,10000,10000,10000,0
|
|
20231016,113500,233426050,10000,10000,10000,10000,0
|
|
20231016,113400,233426050,10000,10000,10000,10000,0
|
|
20231016,113300,233426050,10000,10000,10000,10000,1
|
|
20231016,113200,233416050,10000,10000,10000,10000,0
|
|
20231016,113100,233416050,10000,10000,10000,10000,0
|
|
20231016,113000,233416050,10000,10000,10000,10000,0
|
|
20231016,112900,233416050,10000,10000,10000,10000,0
|
|
20231016,112800,233416050,10000,10000,10000,10000,0
|
|
20231016,112700,233416050,10000,10000,10000,10000,0
|
|
20231016,112600,233416050,10000,10000,10000,10000,0
|
|
20231016,112500,233416050,10000,10000,10000,10000,0
|
|
20231016,112400,233416050,10000,10000,10000,10000,28
|
|
20231016,112300,233136050,10000,10000,10000,10000,0
|
|
20231016,112200,233136050,10000,10000,10000,10000,0
|
|
20231016,112100,233136050,10000,10000,10000,10000,0
|
|
20231016,112000,233136050,10000,10000,10000,10000,2
|
|
20231016,111900,233116050,10000,10000,10000,10000,9
|
|
20231016,111800,233026050,9980,9980,9980,9980,0
|
|
20231016,111700,233026050,9980,9990,9990,9980,49
|
|
20231016,111600,232536560,10000,10000,10000,10000,0
|
|
20231016,111500,232536560,10000,10000,10000,10000,0
|
|
20231016,111400,232536560,10000,10000,10000,10000,3
|
|
20231016,111300,232506560,10000,10000,10000,10000,7
|
|
20231016,111200,232436560,9980,10000,10000,9980,4
|
|
20231016,111100,232396580,10000,10000,10000,10000,6
|
|
20231016,111000,232336580,10000,10000,10000,10000,6
|
|
20231016,110900,232276580,10000,10000,10000,10000,6
|
|
20231016,110800,232216580,9960,9960,9960,9960,210
|
|
20231016,110700,230124980,10020,10020,10020,10020,0
|
|
20231016,110600,230124980,10020,10020,10020,10020,0
|
|
20231016,110500,230124980,10020,10020,10020,10020,1
|
|
20231016,110400,230114960,9970,9970,9970,9970,533
|
|
20231016,110300,224800950,10020,10020,10020,10020,6
|
|
20231016,110200,224740830,9970,9970,9970,9970,0
|
|
20231016,110100,224740830,9970,9990,9990,9970,400
|
|
20231016,110000,220752710,10040,9990,10040,9990,6
|
|
20231016,105900,220692720,9990,10040,10040,9980,835
|
|
20231016,105800,212357960,10050,10050,10050,10050,3
|
|
20231016,105700,212327810,10050,9990,10050,9990,82
|
|
20231016,105600,211508450,10050,10060,10060,9990,63
|
|
20231016,105500,210878950,9990,10000,10060,9990,569
|
|
20231016,105400,205192130,10060,10060,10060,10060,0
|
|
20231016,105300,205192130,10060,10060,10060,10060,0
|
|
20231016,105200,205192130,10060,10060,10060,10060,1
|
|
20231016,105100,205182070,10000,10000,10000,10000,13
|
|
20231016,105000,205052070,10000,10010,10010,9990,2175
|
|
20231016,104900,183304820,10060,10060,10060,10060,0
|
|
20231016,104800,183304820,10060,10060,10060,10060,0
|
|
20231016,104700,183304820,10060,10060,10060,10060,1
|
|
20231016,104600,183294760,10000,10000,10000,10000,786
|
|
20231016,104500,175434760,10010,10020,10020,10010,1625
|
|
20231016,104400,159168440,10060,10060,10060,10060,0
|
|
20231016,104300,159168440,10060,10060,10060,10060,0
|
|
20231016,104200,159168440,10060,10060,10060,10060,0
|
|
20231016,104100,159168440,10060,10060,10060,10060,0
|
|
20231016,104000,159168440,10060,10060,10060,10060,0
|
|
20231016,103900,159168440,10060,10050,10060,10050,2
|
|
20231016,103800,159148330,10010,10010,10010,10010,0
|
|
20231016,103700,159148330,10010,10010,10010,10010,1
|
|
20231016,103600,159138320,10080,10080,10080,10080,4
|
|
20231016,103500,159098000,10080,10080,10080,10080,0
|
|
20231016,103400,159098000,10080,10080,10080,10080,26
|
|
20231016,103300,158835920,10010,10080,10080,10010,451
|
|
20231016,103200,154321340,10010,10010,10010,10010,554
|
|
20231016,103100,148775800,10010,10010,10010,10010,0
|
|
20231016,103000,148775800,10010,10010,10010,10010,0
|
|
20231016,102900,148775800,10010,10050,10050,10010,52
|
|
20231016,102800,148255200,10080,10080,10080,10080,40
|
|
20231016,102700,147852000,10080,10080,10080,10080,0
|
|
20231016,102600,147852000,10080,10080,10080,10080,0
|
|
20231016,102500,147852000,10080,10080,10080,10080,0
|
|
20231016,102400,147852000,10080,10010,10080,10010,443
|
|
20231016,102300,143417500,10020,10020,10020,10020,132
|
|
20231016,102200,142094860,10090,10090,10090,10090,0
|
|
20231016,102100,142094860,10090,10090,10090,10090,0
|
|
20231016,102000,142094860,10090,10090,10090,10090,0
|
|
20231016,101900,142094860,10090,10090,10090,10090,0
|
|
20231016,101800,142094860,10090,10090,10090,10090,0
|
|
20231016,101700,142094860,10090,10090,10090,10090,0
|
|
20231016,101600,142094860,10090,10090,10090,10090,1
|
|
20231016,101500,142084770,10090,10090,10090,10090,0
|
|
20231016,101400,142084770,10090,10090,10090,10090,0
|
|
20231016,101300,142084770,10090,10090,10090,10090,90
|
|
20231016,101200,141176670,10090,10080,10090,10080,7
|
|
20231016,101100,141106080,10020,10020,10020,10020,758
|
|
20231016,101000,133510920,10020,10020,10020,10020,20
|
|
20231016,100900,133310520,10020,10020,10020,10020,20
|
|
20231016,100800,133110120,10020,10020,10020,10020,296
|
|
20231016,100700,130144200,10020,10020,10020,10020,70
|
|
20231016,100600,129442800,10020,10020,10020,10020,30
|
|
20231016,100500,129142200,10020,10020,10020,10020,20
|
|
20231016,100400,128941800,10000,10000,10000,10000,0
|
|
20231016,100300,128941800,10000,10000,10000,10000,0
|
|
20231016,100200,128941800,10000,10010,10010,10000,200
|
|
20231016,100100,126940350,10020,10020,10020,10020,135
|
|
20231016,100000,125587650,10020,10020,10020,10020,75
|
|
20231016,095900,124836150,10080,10080,10080,10080,0
|
|
20231016,095800,124836150,10080,10080,10080,10080,1
|
|
20231016,095700,124826070,10010,10010,10090,10010,552
|
|
20231016,095600,119300390,10070,10070,10070,10020,1054
|
|
20231016,095500,108735080,10100,10100,10100,10100,3
|
|
20231016,095400,108704780,10100,10090,10100,10090,127
|
|
20231016,095300,107422350,10100,10100,10100,10100,0
|
|
20231016,095200,107422350,10100,10100,10100,10100,0
|
|
20231016,095100,107422350,10100,10100,10100,10100,2
|
|
20231016,095000,107402150,10080,10070,10110,10070,106
|
|
20231016,094900,106331650,10050,10050,10050,10050,3
|
|
20231016,094800,106301500,10040,10040,10040,10040,0
|
|
20231016,094700,106301500,10040,10110,10110,10040,3
|
|
20231016,094600,106271240,10040,10040,10110,10030,404
|
|
20231016,094500,102215040,10110,10060,10110,10040,132
|
|
20231016,094400,100887200,10110,10110,10110,10110,1
|
|
20231016,094300,100877090,10110,10110,10110,10040,120
|
|
20231016,094200,99664240,10110,10030,10110,10030,6
|
|
20231016,094100,99603980,10110,10030,10110,10030,6
|
|
20231016,094000,99543720,10110,10110,10110,10100,61
|
|
20231016,093900,98927080,10110,10050,10110,10030,434
|
|
20231016,093800,94569540,10050,10070,10110,10050,54
|
|
20231016,093700,94026270,10120,10070,10120,10070,100
|
|
20231016,093600,93017210,10060,10060,10060,10060,45
|
|
20231016,093500,92564510,10110,10080,10110,10080,84
|
|
20231016,093400,91717050,10100,10040,10100,10040,52
|
|
20231016,093300,91193710,10030,10060,10060,10030,3
|
|
20231016,093200,91163590,10030,10040,10060,10030,9
|
|
20231016,093100,91073210,10030,10040,10060,10030,9
|
|
20231016,093000,90982860,10030,10020,10030,10020,9
|
|
20231016,092900,90892640,10020,10020,10020,10020,0
|
|
20231016,092800,90892640,10020,10020,10020,10020,5
|
|
20231016,092700,90842540,10030,10030,10030,10030,10
|
|
20231016,092600,90742240,10030,10030,10030,10030,10
|
|
20231016,092500,90641940,10100,10030,10100,10030,6
|
|
20231016,092400,90581690,10030,10030,10030,10030,5
|
|
20231016,092300,90531540,10030,10030,10030,10030,0
|
|
20231016,092200,90531540,10030,10030,10030,10030,5
|
|
20231016,092100,90481390,10030,10030,10030,10030,7
|
|
20231016,092000,90411180,10020,10020,10020,10010,27
|
|
20231016,091900,90140670,10020,10020,10020,10020,82
|
|
20231016,091800,89319030,10020,10020,10020,10020,5
|
|
20231016,091700,89268930,10010,10110,10110,10010,153
|
|
20231016,091600,87724900,10190,10190,10190,10190,0
|
|
20231016,091500,87724900,10190,10190,10190,10190,0
|
|
20231016,091400,87724900,10190,10100,10190,10100,260
|
|
20231016,091300,85083970,10110,10110,10160,10110,52
|
|
20231016,091200,84556820,10110,10100,10110,10100,7
|
|
20231016,091100,84486100,10160,10170,10170,10160,11
|
|
20231016,091000,84374240,10170,10020,10170,10020,1111
|
|
20231016,090900,73161950,10020,10030,10030,10020,8
|
|
20231016,090800,73081770,10010,10010,10060,10010,11
|
|
20231016,090700,72971610,10060,10000,10060,10000,18
|
|
20231016,090600,72791430,10000,10000,10000,10000,505
|
|
20231016,090500,67741430,10010,10010,10010,10000,349
|
|
20231016,090400,64247960,10000,10000,10070,10000,263
|
|
20231016,090300,61617750,10000,9990,10000,9990,117
|
|
20231016,090200,60447800,9990,10060,10100,9990,4889
|
|
20231016,090100,11473550,10050,10040,10050,10040,64
|
|
20231016,090000,10830940,10040,10050,10070,10040,1075
|