626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,192300,232029660,9980,9980,9980,9980,1259
|
|
20231018,192200,232029660,9980,9980,9980,9980,0
|
|
20231018,192100,232029660,9980,9980,9980,9980,0
|
|
20231018,192000,232029660,9980,9980,9980,9980,0
|
|
20231018,191900,232029660,9980,9980,9980,9980,0
|
|
20231018,191800,232029660,9980,9980,9980,9980,0
|
|
20231018,191700,232029660,9980,9980,9980,9980,0
|
|
20231018,191600,232029660,9980,9980,9980,9980,0
|
|
20231018,191500,232029660,9980,9980,9980,9980,0
|
|
20231018,191400,232029660,9980,9980,9980,9980,0
|
|
20231018,191300,232029660,9980,9980,9980,9980,0
|
|
20231018,191200,232029660,9980,9980,9980,9980,0
|
|
20231018,191100,232029660,9980,9980,9980,9980,0
|
|
20231018,191000,232029660,9980,9980,9980,9980,0
|
|
20231018,190900,232029660,9980,9980,9980,9980,0
|
|
20231018,190800,232029660,9980,9980,9980,9980,0
|
|
20231018,190700,232029660,9980,9980,9980,9980,0
|
|
20231018,190600,232029660,9980,9980,9980,9980,0
|
|
20231018,190500,232029660,9980,9980,9980,9980,0
|
|
20231018,190400,232029660,9980,9980,9980,9980,0
|
|
20231018,190300,232029660,9980,9980,9980,9980,0
|
|
20231018,190200,232029660,9980,9980,9980,9980,0
|
|
20231018,190100,232029660,9980,9980,9980,9980,0
|
|
20231018,190000,232029660,9980,9980,9980,9980,0
|
|
20231018,185900,232029660,9980,9980,9980,9980,0
|
|
20231018,185800,232029660,9980,9980,9980,9980,0
|
|
20231018,185700,232029660,9980,9980,9980,9980,0
|
|
20231018,185600,232029660,9980,9980,9980,9980,0
|
|
20231018,185500,232029660,9980,9980,9980,9980,0
|
|
20231018,185400,232029660,9980,9980,9980,9980,0
|
|
20231018,185300,232029660,9980,9980,9980,9980,1259
|
|
20231018,185200,232029660,9980,9980,9980,9980,0
|
|
20231018,185100,232029660,9980,9980,9980,9980,0
|
|
20231018,185000,232029660,9980,9980,9980,9980,0
|
|
20231018,184900,232029660,9980,9980,9980,9980,0
|
|
20231018,184800,232029660,9980,9980,9980,9980,0
|
|
20231018,184700,232029660,9980,9980,9980,9980,0
|
|
20231018,184600,232029660,9980,9980,9980,9980,0
|
|
20231018,184500,232029660,9980,9980,9980,9980,0
|
|
20231018,184400,232029660,9980,9980,9980,9980,0
|
|
20231018,184300,232029660,9980,9980,9980,9980,0
|
|
20231018,184200,232029660,9980,9980,9980,9980,0
|
|
20231018,184100,232029660,9980,9980,9980,9980,0
|
|
20231018,184000,232029660,9980,9980,9980,9980,0
|
|
20231018,183900,232029660,9980,9980,9980,9980,0
|
|
20231018,183800,232029660,9980,9980,9980,9980,0
|
|
20231018,183700,232029660,9980,9980,9980,9980,0
|
|
20231018,183600,232029660,9980,9980,9980,9980,0
|
|
20231018,183500,232029660,9980,9980,9980,9980,0
|
|
20231018,183400,232029660,9980,9980,9980,9980,0
|
|
20231018,183300,232029660,9980,9980,9980,9980,0
|
|
20231018,183200,232029660,9980,9980,9980,9980,0
|
|
20231018,183100,232029660,9980,9980,9980,9980,0
|
|
20231018,183000,232029660,9980,9980,9980,9980,0
|
|
20231018,182900,232029660,9980,9980,9980,9980,0
|
|
20231018,182800,232029660,9980,9980,9980,9980,0
|
|
20231018,182700,232029660,9980,9980,9980,9980,0
|
|
20231018,182600,232029660,9980,9980,9980,9980,0
|
|
20231018,182500,232029660,9980,9980,9980,9980,0
|
|
20231018,182400,232029660,9980,9980,9980,9980,0
|
|
20231018,182300,232029660,9980,9980,9980,9980,1259
|
|
20231018,182200,232029660,9980,9980,9980,9980,0
|
|
20231018,182100,232029660,9980,9980,9980,9980,0
|
|
20231018,182000,232029660,9980,9980,9980,9980,0
|
|
20231018,181900,232029660,9980,9980,9980,9980,0
|
|
20231018,181800,232029660,9980,9980,9980,9980,0
|
|
20231018,181700,232029660,9980,9980,9980,9980,0
|
|
20231018,181600,232029660,9980,9980,9980,9980,0
|
|
20231018,181500,232029660,9980,9980,9980,9980,0
|
|
20231018,181400,232029660,9980,9980,9980,9980,0
|
|
20231018,181300,232029660,9980,9980,9980,9980,0
|
|
20231018,181200,232029660,9980,9980,9980,9980,0
|
|
20231018,181100,232029660,9980,9980,9980,9980,0
|
|
20231018,181000,232029660,9980,9980,9980,9980,0
|
|
20231018,180900,232029660,9980,9980,9980,9980,0
|
|
20231018,180800,232029660,9980,9980,9980,9980,0
|
|
20231018,180700,232029660,9980,9980,9980,9980,0
|
|
20231018,180600,232029660,9980,9980,9980,9980,0
|
|
20231018,180500,232029660,9980,9980,9980,9980,0
|
|
20231018,180400,232029660,9980,9980,9980,9980,0
|
|
20231018,180300,232029660,9980,9980,9980,9980,0
|
|
20231018,180200,232029660,9980,9980,9980,9980,0
|
|
20231018,180100,232029660,9980,9980,9980,9980,0
|
|
20231018,180000,232029660,9980,9980,9980,9980,0
|
|
20231018,175900,232029660,9980,9980,9980,9980,0
|
|
20231018,175800,232029660,9980,9980,9980,9980,0
|
|
20231018,175700,232029660,9980,9980,9980,9980,0
|
|
20231018,175600,232029660,9980,9980,9980,9980,0
|
|
20231018,175500,232029660,9980,9980,9980,9980,0
|
|
20231018,175400,232029660,9980,9980,9980,9980,0
|
|
20231018,175300,232029660,9980,9980,9980,9980,1259
|
|
20231018,175200,232029660,9980,9980,9980,9980,0
|
|
20231018,175100,232029660,9980,9980,9980,9980,0
|
|
20231018,175000,232029660,9980,9980,9980,9980,0
|
|
20231018,174900,232029660,9980,9980,9980,9980,0
|
|
20231018,174800,232029660,9980,9980,9980,9980,0
|
|
20231018,174700,232029660,9980,9980,9980,9980,0
|
|
20231018,174600,232029660,9980,9980,9980,9980,0
|
|
20231018,174500,232029660,9980,9980,9980,9980,0
|
|
20231018,174400,232029660,9980,9980,9980,9980,0
|
|
20231018,174300,232029660,9980,9980,9980,9980,0
|
|
20231018,174200,232029660,9980,9980,9980,9980,0
|
|
20231018,174100,232029660,9980,9980,9980,9980,0
|
|
20231018,174000,232029660,9980,9980,9980,9980,0
|
|
20231018,173900,232029660,9980,9980,9980,9980,0
|
|
20231018,173800,232029660,9980,9980,9980,9980,0
|
|
20231018,173700,232029660,9980,9980,9980,9980,0
|
|
20231018,173600,232029660,9980,9980,9980,9980,0
|
|
20231018,173500,232029660,9980,9980,9980,9980,0
|
|
20231018,173400,232029660,9980,9980,9980,9980,0
|
|
20231018,173300,232029660,9980,9980,9980,9980,0
|
|
20231018,173200,232029660,9980,9980,9980,9980,0
|
|
20231018,173100,232029660,9980,9980,9980,9980,0
|
|
20231018,173000,232029660,9980,9980,9980,9980,0
|
|
20231018,172900,232029660,9980,9980,9980,9980,0
|
|
20231018,172800,232029660,9980,9980,9980,9980,0
|
|
20231018,172700,232029660,9980,9980,9980,9980,0
|
|
20231018,172600,232029660,9980,9980,9980,9980,0
|
|
20231018,172500,232029660,9980,9980,9980,9980,0
|
|
20231018,172400,232029660,9980,9980,9980,9980,0
|
|
20231018,172300,232029660,9980,9980,9980,9980,1259
|
|
20231018,172200,232029660,9980,9980,9980,9980,0
|
|
20231018,172100,232029660,9980,9980,9980,9980,0
|
|
20231018,172000,232029660,9980,9980,9980,9980,0
|
|
20231018,171900,232029660,9980,9980,9980,9980,0
|
|
20231018,171800,232029660,9980,9980,9980,9980,0
|
|
20231018,171700,232029660,9980,9980,9980,9980,0
|
|
20231018,171600,232029660,9980,9980,9980,9980,0
|
|
20231018,171500,232029660,9980,9980,9980,9980,0
|
|
20231018,171400,232029660,9980,9980,9980,9980,0
|
|
20231018,171300,232029660,9980,9980,9980,9980,0
|
|
20231018,171200,232029660,9980,9980,9980,9980,0
|
|
20231018,171100,232029660,9980,9980,9980,9980,0
|
|
20231018,171000,232029660,9980,9980,9980,9980,0
|
|
20231018,170900,232029660,9980,9980,9980,9980,0
|
|
20231018,170800,232029660,9980,9980,9980,9980,0
|
|
20231018,170700,232029660,9980,9980,9980,9980,0
|
|
20231018,170600,232029660,9980,9980,9980,9980,0
|
|
20231018,170500,232029660,9980,9980,9980,9980,0
|
|
20231018,170400,232029660,9980,9980,9980,9980,0
|
|
20231018,170300,232029660,9980,9980,9980,9980,0
|
|
20231018,170200,232029660,9980,9980,9980,9980,0
|
|
20231018,170100,232029660,9980,9980,9980,9980,0
|
|
20231018,170000,232029660,9980,9980,9980,9980,0
|
|
20231018,165900,232029660,9980,9980,9980,9980,0
|
|
20231018,165800,232029660,9980,9980,9980,9980,0
|
|
20231018,165700,232029660,9980,9980,9980,9980,0
|
|
20231018,165600,232029660,9980,9980,9980,9980,0
|
|
20231018,165500,232029660,9980,9980,9980,9980,0
|
|
20231018,165400,232029660,9980,9980,9980,9980,0
|
|
20231018,165300,232029660,9980,9980,9980,9980,1259
|
|
20231018,165200,232029660,9980,9980,9980,9980,0
|
|
20231018,165100,232029660,9980,9980,9980,9980,0
|
|
20231018,165000,232029660,9980,9980,9980,9980,0
|
|
20231018,164900,232029660,9980,9980,9980,9980,0
|
|
20231018,164800,232029660,9980,9980,9980,9980,0
|
|
20231018,164700,232029660,9980,9980,9980,9980,0
|
|
20231018,164600,232029660,9980,9980,9980,9980,0
|
|
20231018,164500,232029660,9980,9980,9980,9980,0
|
|
20231018,164400,232029660,9980,9980,9980,9980,0
|
|
20231018,164300,232029660,9980,9980,9980,9980,0
|
|
20231018,164200,232029660,9980,9980,9980,9980,0
|
|
20231018,164100,232029660,9980,9980,9980,9980,0
|
|
20231018,164000,232029660,9980,9980,9980,9980,0
|
|
20231018,163900,232029660,9980,9980,9980,9980,0
|
|
20231018,163800,232029660,9980,9980,9980,9980,0
|
|
20231018,163700,232029660,9980,9980,9980,9980,0
|
|
20231018,163600,232029660,9980,9980,9980,9980,0
|
|
20231018,163500,232029660,9980,9980,9980,9980,0
|
|
20231018,163400,232029660,9980,9980,9980,9980,0
|
|
20231018,163300,232029660,9980,9980,9980,9980,0
|
|
20231018,163200,232029660,9980,9980,9980,9980,0
|
|
20231018,163100,232029660,9980,9980,9980,9980,0
|
|
20231018,163000,232029660,9980,9980,9980,9980,0
|
|
20231018,162900,232029660,9980,9980,9980,9980,0
|
|
20231018,162800,232029660,9980,9980,9980,9980,0
|
|
20231018,162700,232029660,9980,9980,9980,9980,0
|
|
20231018,162600,232029660,9980,9980,9980,9980,0
|
|
20231018,162500,232029660,9980,9980,9980,9980,0
|
|
20231018,162400,232029660,9980,9980,9980,9980,0
|
|
20231018,162300,232029660,9980,9980,9980,9980,1259
|
|
20231018,162200,232029660,9980,9980,9980,9980,0
|
|
20231018,162100,232029660,9980,9980,9980,9980,0
|
|
20231018,162000,232029660,9980,9980,9980,9980,0
|
|
20231018,161900,232029660,9980,9980,9980,9980,0
|
|
20231018,161800,232029660,9980,9980,9980,9980,0
|
|
20231018,161700,232029660,9980,9980,9980,9980,0
|
|
20231018,161600,232029660,9980,9980,9980,9980,0
|
|
20231018,161500,232029660,9980,9980,9980,9980,0
|
|
20231018,161400,232029660,9980,9980,9980,9980,0
|
|
20231018,161300,232029660,9980,9980,9980,9980,0
|
|
20231018,161200,232029660,9980,9980,9980,9980,0
|
|
20231018,161100,232029660,9980,9980,9980,9980,0
|
|
20231018,161000,232029660,9980,9980,9980,9980,0
|
|
20231018,160900,232029660,9980,9980,9980,9980,0
|
|
20231018,160800,232029660,9980,9980,9980,9980,0
|
|
20231018,160700,232029660,9980,9980,9980,9980,0
|
|
20231018,160600,232029660,9980,9980,9980,9980,0
|
|
20231018,160500,232029660,9980,9980,9980,9980,0
|
|
20231018,160400,232029660,9980,9980,9980,9980,0
|
|
20231018,160300,232029660,9980,9980,9980,9980,0
|
|
20231018,160200,232029660,9980,9980,9980,9980,0
|
|
20231018,160100,232029660,9980,9980,9980,9980,0
|
|
20231018,160000,232029660,9980,9980,9980,9980,0
|
|
20231018,155900,232029660,9980,9980,9980,9980,0
|
|
20231018,155800,232029660,9980,9980,9980,9980,0
|
|
20231018,155700,232029660,9980,9980,9980,9980,0
|
|
20231018,155600,232029660,9980,9980,9980,9980,0
|
|
20231018,155500,232029660,9980,9980,9980,9980,0
|
|
20231018,155400,232029660,9980,9980,9980,9980,0
|
|
20231018,155300,232029660,9980,9980,9980,9980,1259
|
|
20231018,155200,232029660,9980,9980,9980,9980,0
|
|
20231018,155100,232029660,9980,9980,9980,9980,0
|
|
20231018,155000,232029660,9980,9980,9980,9980,0
|
|
20231018,154900,232029660,9980,9980,9980,9980,0
|
|
20231018,154800,232029660,9980,9980,9980,9980,0
|
|
20231018,154700,232029660,9980,9980,9980,9980,0
|
|
20231018,154600,232029660,9980,9980,9980,9980,0
|
|
20231018,154500,232029660,9980,9980,9980,9980,0
|
|
20231018,154400,232029660,9980,9980,9980,9980,0
|
|
20231018,154300,232029660,9980,9980,9980,9980,0
|
|
20231018,154200,232029660,9980,9980,9980,9980,0
|
|
20231018,154100,232029660,9980,9980,9980,9980,0
|
|
20231018,154000,232029660,9980,9980,9980,9980,0
|
|
20231018,153900,232029660,9980,9980,9980,9980,0
|
|
20231018,153800,232029660,9980,9980,9980,9980,0
|
|
20231018,153700,232029660,9980,9980,9980,9980,0
|
|
20231018,153600,232029660,9980,9980,9980,9980,0
|
|
20231018,153500,232029660,9980,9980,9980,9980,0
|
|
20231018,153400,232029660,9980,9980,9980,9980,0
|
|
20231018,153300,232029660,9980,9980,9980,9980,0
|
|
20231018,153200,232029660,9980,9980,9980,9980,0
|
|
20231018,153100,232029660,9980,9980,9980,9980,0
|
|
20231018,153000,232029660,9980,9980,9980,9980,1259
|
|
20231018,152900,219464840,10020,10020,10020,10020,0
|
|
20231018,152800,219464840,10020,10020,10020,10020,0
|
|
20231018,152700,219464840,10020,10020,10020,10020,0
|
|
20231018,152600,219464840,10020,10020,10020,10020,0
|
|
20231018,152500,219464840,10020,10020,10020,10020,0
|
|
20231018,152400,219464840,10020,10020,10020,10020,0
|
|
20231018,152300,219464840,10020,10020,10020,10020,0
|
|
20231018,152200,219464840,10020,10020,10020,10020,0
|
|
20231018,152100,219464840,10020,10020,10020,10020,0
|
|
20231018,152000,219464840,10020,10020,10020,10020,0
|
|
20231018,151900,219464840,10020,10020,10020,10020,6
|
|
20231018,151800,219404720,10020,10020,10020,10020,69
|
|
20231018,151700,218713340,10020,10020,10020,10020,0
|
|
20231018,151600,218713340,10020,10020,10020,10020,0
|
|
20231018,151500,218713340,10020,10020,10020,10020,0
|
|
20231018,151400,218713340,10020,10020,10020,10020,82
|
|
20231018,151300,217891700,10010,10010,10010,10010,0
|
|
20231018,151200,217891700,10010,10010,10010,10010,34
|
|
20231018,151100,217551360,10010,10010,10010,10010,5
|
|
20231018,151000,217501310,10010,10010,10010,10010,0
|
|
20231018,150900,217501310,10010,10010,10010,10010,76
|
|
20231018,150800,216740550,10010,10010,10010,10010,0
|
|
20231018,150700,216740550,10010,10010,10010,10010,0
|
|
20231018,150600,216740550,10010,10010,10010,10010,0
|
|
20231018,150500,216740550,10010,10010,10010,10010,0
|
|
20231018,150400,216740550,10010,10010,10010,10010,0
|
|
20231018,150300,216740550,10010,10010,10010,10010,0
|
|
20231018,150200,216740550,10010,10010,10010,10010,0
|
|
20231018,150100,216740550,10010,10010,10010,10010,0
|
|
20231018,150000,216740550,10010,10010,10010,10010,1
|
|
20231018,145900,216730540,10010,10010,10010,10010,0
|
|
20231018,145800,216730540,10010,10010,10010,10010,0
|
|
20231018,145700,216730540,10010,10010,10010,10010,0
|
|
20231018,145600,216730540,10010,10010,10010,10010,0
|
|
20231018,145500,216730540,10010,10010,10010,10010,0
|
|
20231018,145400,216730540,10010,10010,10010,10010,3
|
|
20231018,145300,216700510,10000,10000,10000,10000,0
|
|
20231018,145200,216700510,10000,10000,10000,10000,0
|
|
20231018,145100,216700510,10000,10000,10000,10000,141
|
|
20231018,145000,215290510,10010,10010,10010,10010,58
|
|
20231018,144900,214709930,10010,10010,10010,10010,0
|
|
20231018,144800,214709930,10010,10010,10010,10010,0
|
|
20231018,144700,214709930,10010,10010,10010,10010,0
|
|
20231018,144600,214709930,10010,10010,10010,10010,35
|
|
20231018,144500,214359580,10010,10010,10010,10010,1
|
|
20231018,144400,214349570,10010,10010,10010,10010,119
|
|
20231018,144300,213158380,10010,10010,10010,10010,8
|
|
20231018,144200,213078300,10020,10020,10020,10020,0
|
|
20231018,144100,213078300,10020,10020,10020,10020,1
|
|
20231018,144000,213068280,10020,10020,10020,10020,91
|
|
20231018,143900,212156460,10010,10010,10010,10010,0
|
|
20231018,143800,212156460,10010,10010,10010,10010,0
|
|
20231018,143700,212156460,10010,10010,10010,10010,0
|
|
20231018,143600,212156460,10010,10010,10010,10010,0
|
|
20231018,143500,212156460,10010,10010,10010,10010,0
|
|
20231018,143400,212156460,10010,10010,10010,10010,304
|
|
20231018,143300,209113420,10010,10010,10010,10010,2
|
|
20231018,143200,209093400,10010,10010,10010,10010,0
|
|
20231018,143100,209093400,10010,10010,10010,10010,0
|
|
20231018,143000,209093400,10010,10010,10010,10010,0
|
|
20231018,142900,209093400,10010,10010,10010,10010,1
|
|
20231018,142800,209083390,10000,10000,10000,10000,50
|
|
20231018,142700,208583390,10000,10000,10000,10000,40
|
|
20231018,142600,208183390,10010,10010,10010,10010,0
|
|
20231018,142500,208183390,10010,10010,10010,10010,0
|
|
20231018,142400,208183390,10010,10010,10010,10010,0
|
|
20231018,142300,208183390,10010,10010,10010,10010,0
|
|
20231018,142200,208183390,10010,10010,10010,10010,0
|
|
20231018,142100,208183390,10010,10010,10010,10010,10
|
|
20231018,142000,208083290,10000,10000,10000,10000,0
|
|
20231018,141900,208083290,10000,10000,10000,10000,0
|
|
20231018,141800,208083290,10000,10000,10000,10000,10
|
|
20231018,141700,207983290,10010,10010,10010,10010,31
|
|
20231018,141600,207672980,10010,10010,10010,10010,0
|
|
20231018,141500,207672980,10010,10010,10010,10010,0
|
|
20231018,141400,207672980,10010,10010,10010,10010,0
|
|
20231018,141300,207672980,10010,10010,10010,10010,0
|
|
20231018,141200,207672980,10010,10010,10010,10010,0
|
|
20231018,141100,207672980,10010,10010,10010,10010,0
|
|
20231018,141000,207672980,10010,10010,10010,10010,0
|
|
20231018,140900,207672980,10010,10010,10010,10010,0
|
|
20231018,140800,207672980,10010,10010,10010,10010,0
|
|
20231018,140700,207672980,10010,10010,10010,10010,0
|
|
20231018,140600,207672980,10010,10010,10010,10010,0
|
|
20231018,140500,207672980,10010,10000,10010,10000,473
|
|
20231018,140400,202942310,10010,10010,10010,10010,0
|
|
20231018,140300,202942310,10010,10010,10010,10010,0
|
|
20231018,140200,202942310,10010,10010,10010,10010,0
|
|
20231018,140100,202942310,10010,10010,10010,10010,0
|
|
20231018,140000,202942310,10010,10010,10010,10010,4
|
|
20231018,135900,202902270,10010,10010,10020,9990,515
|
|
20231018,135800,197754130,10010,10010,10010,10010,0
|
|
20231018,135700,197754130,10010,10010,10010,10010,0
|
|
20231018,135600,197754130,10010,10010,10010,10010,0
|
|
20231018,135500,197754130,10010,10010,10010,10010,0
|
|
20231018,135400,197754130,10010,10010,10010,10010,0
|
|
20231018,135300,197754130,10010,10010,10010,10010,5
|
|
20231018,135200,197704080,10020,10020,10020,10020,0
|
|
20231018,135100,197704080,10020,10020,10020,10020,0
|
|
20231018,135000,197704080,10020,10020,10020,10020,0
|
|
20231018,134900,197704080,10020,10020,10020,10020,0
|
|
20231018,134800,197704080,10020,10020,10020,10020,0
|
|
20231018,134700,197704080,10020,10020,10020,10020,0
|
|
20231018,134600,197704080,10020,10020,10020,10020,0
|
|
20231018,134500,197704080,10020,10020,10020,10020,0
|
|
20231018,134400,197704080,10020,10020,10020,10020,1
|
|
20231018,134300,197694060,10020,10020,10020,10020,0
|
|
20231018,134200,197694060,10020,10020,10020,10020,593
|
|
20231018,134100,191752200,10020,10020,10020,10020,0
|
|
20231018,134000,191752200,10020,10020,10020,10020,12
|
|
20231018,133900,191631960,10020,10020,10020,10020,0
|
|
20231018,133800,191631960,10020,10020,10020,10020,0
|
|
20231018,133700,191631960,10020,10010,10020,10010,677
|
|
20231018,133600,184849420,9990,9990,9990,9990,0
|
|
20231018,133500,184849420,9990,9990,9990,9990,0
|
|
20231018,133400,184849420,9990,9990,9990,9990,0
|
|
20231018,133300,184849420,9990,9990,9990,9990,0
|
|
20231018,133200,184849420,9990,9990,9990,9990,0
|
|
20231018,133100,184849420,9990,9990,9990,9990,3
|
|
20231018,133000,184819450,10010,10010,10010,10010,0
|
|
20231018,132900,184819450,10010,10010,10010,10010,0
|
|
20231018,132800,184819450,10010,9990,10010,9990,292
|
|
20231018,132700,181897530,9980,9980,9980,9980,457
|
|
20231018,132600,177336670,9990,9990,9990,9990,179
|
|
20231018,132500,175548460,9990,9990,9990,9990,680
|
|
20231018,132400,168755260,10000,10000,10000,10000,0
|
|
20231018,132300,168755260,10000,10000,10000,10000,0
|
|
20231018,132200,168755260,10000,10000,10000,10000,0
|
|
20231018,132100,168755260,10000,10000,10000,9990,456
|
|
20231018,132000,164199140,10010,10000,10010,10000,2
|
|
20231018,131900,164179130,10000,10000,10000,10000,0
|
|
20231018,131800,164179130,10000,10000,10000,10000,0
|
|
20231018,131700,164179130,10000,10000,10000,10000,0
|
|
20231018,131600,164179130,10000,10000,10000,10000,0
|
|
20231018,131500,164179130,10000,10000,10000,10000,74
|
|
20231018,131400,163439130,10000,10000,10000,10000,389
|
|
20231018,131300,159549130,10000,10000,10000,10000,2
|
|
20231018,131200,159529130,10000,10000,10000,10000,2
|
|
20231018,131100,159509130,10000,10000,10000,10000,58
|
|
20231018,131000,158929130,10000,10000,10000,10000,0
|
|
20231018,130900,158929130,10000,10000,10000,10000,0
|
|
20231018,130800,158929130,10000,10000,10000,10000,0
|
|
20231018,130700,158929130,10000,10000,10000,10000,11
|
|
20231018,130600,158819130,10000,10000,10000,10000,58
|
|
20231018,130500,158239130,10000,10000,10000,10000,0
|
|
20231018,130400,158239130,10000,10000,10000,10000,0
|
|
20231018,130300,158239130,10000,10000,10000,10000,0
|
|
20231018,130200,158239130,10000,10000,10000,10000,0
|
|
20231018,130100,158239130,10000,9990,10000,9990,2
|
|
20231018,130000,158219140,9990,9990,9990,9990,0
|
|
20231018,125900,158219140,9990,9990,9990,9990,0
|
|
20231018,125800,158219140,9990,9990,9990,9990,0
|
|
20231018,125700,158219140,9990,9990,9990,9990,1500
|
|
20231018,125600,143234140,9990,10000,10000,9990,405
|
|
20231018,125500,139187570,10000,10000,10000,10000,0
|
|
20231018,125400,139187570,10000,10010,10010,10000,25
|
|
20231018,125300,138937560,10000,10000,10000,10000,0
|
|
20231018,125200,138937560,10000,10000,10000,10000,0
|
|
20231018,125100,138937560,10000,10000,10000,10000,12
|
|
20231018,125000,138817560,9990,9990,9990,9990,260
|
|
20231018,124900,136220160,9990,10000,10000,9990,55
|
|
20231018,124800,135670460,9990,9990,9990,9990,0
|
|
20231018,124700,135670460,9990,9990,9990,9990,0
|
|
20231018,124600,135670460,9990,9990,9990,9990,0
|
|
20231018,124500,135670460,9990,9990,9990,9990,110
|
|
20231018,124400,134571560,10020,10020,10020,10020,0
|
|
20231018,124300,134571560,10020,9990,10020,9990,12
|
|
20231018,124200,134451650,10000,10000,10000,10000,0
|
|
20231018,124100,134451650,10000,10000,10000,10000,0
|
|
20231018,124000,134451650,10000,10000,10000,10000,0
|
|
20231018,123900,134451650,10000,10000,10000,10000,0
|
|
20231018,123800,134451650,10000,10000,10000,10000,0
|
|
20231018,123700,134451650,10000,10000,10000,10000,549
|
|
20231018,123600,128961650,10010,10010,10010,10010,0
|
|
20231018,123500,128961650,10010,10010,10010,10010,107
|
|
20231018,123400,127890580,10020,10020,10020,10020,0
|
|
20231018,123300,127890580,10020,10020,10020,10020,0
|
|
20231018,123200,127890580,10020,10020,10020,10020,0
|
|
20231018,123100,127890580,10020,10020,10020,10020,0
|
|
20231018,123000,127890580,10020,10020,10020,10020,0
|
|
20231018,122900,127890580,10020,10020,10020,10020,14
|
|
20231018,122800,127750300,10010,10010,10010,10010,0
|
|
20231018,122700,127750300,10010,10010,10010,10010,0
|
|
20231018,122600,127750300,10010,10010,10010,10010,87
|
|
20231018,122500,126879430,10020,10020,10020,10020,0
|
|
20231018,122400,126879430,10020,10020,10020,10020,0
|
|
20231018,122300,126879430,10020,10020,10020,10020,0
|
|
20231018,122200,126879430,10020,10020,10020,10020,0
|
|
20231018,122100,126879430,10020,10020,10020,10020,0
|
|
20231018,122000,126879430,10020,10020,10020,10020,0
|
|
20231018,121900,126879430,10020,10020,10020,10020,0
|
|
20231018,121800,126879430,10020,10020,10020,10020,213
|
|
20231018,121700,124745170,10030,10030,10030,10030,96
|
|
20231018,121600,123782290,10040,10040,10040,10040,0
|
|
20231018,121500,123782290,10040,10040,10040,10040,0
|
|
20231018,121400,123782290,10040,10040,10040,10040,0
|
|
20231018,121300,123782290,10040,10040,10040,10040,22
|
|
20231018,121200,123561410,10010,10010,10010,10010,0
|
|
20231018,121100,123561410,10010,10010,10010,10010,0
|
|
20231018,121000,123561410,10010,10010,10010,10010,0
|
|
20231018,120900,123561410,10010,10010,10010,10010,0
|
|
20231018,120800,123561410,10010,10020,10020,10010,186
|
|
20231018,120700,121698990,10010,10030,10030,10010,300
|
|
20231018,120600,118692370,10040,10040,10040,10040,0
|
|
20231018,120500,118692370,10040,10040,10040,10040,0
|
|
20231018,120400,118692370,10040,10040,10040,10040,96
|
|
20231018,120300,117728530,10040,10040,10040,10040,0
|
|
20231018,120200,117728530,10040,10040,10040,10040,0
|
|
20231018,120100,117728530,10040,10040,10040,10040,0
|
|
20231018,120000,117728530,10040,10030,10040,10030,11
|
|
20231018,115900,117618100,10030,10030,10030,10030,0
|
|
20231018,115800,117618100,10030,10020,10030,10020,84
|
|
20231018,115700,116775590,10010,10010,10010,10010,0
|
|
20231018,115600,116775590,10010,10010,10010,10010,0
|
|
20231018,115500,116775590,10010,10010,10010,10010,1
|
|
20231018,115400,116765580,10010,10010,10010,10010,0
|
|
20231018,115300,116765580,10010,10010,10010,10010,31
|
|
20231018,115200,116455270,10010,10010,10010,10010,0
|
|
20231018,115100,116455270,10010,10010,10010,10010,40
|
|
20231018,115000,116054870,10010,10010,10010,10010,0
|
|
20231018,114900,116054870,10010,10010,10010,10010,29
|
|
20231018,114800,115764580,10030,10030,10030,10030,0
|
|
20231018,114700,115764580,10030,10030,10030,10030,0
|
|
20231018,114600,115764580,10030,10030,10030,10030,0
|
|
20231018,114500,115764580,10030,10030,10030,10030,0
|
|
20231018,114400,115764580,10030,10030,10030,10030,0
|
|
20231018,114300,115764580,10030,10030,10030,10030,0
|
|
20231018,114200,115764580,10030,10030,10030,10030,0
|
|
20231018,114100,115764580,10030,10030,10030,10030,0
|
|
20231018,114000,115764580,10030,10030,10030,10030,0
|
|
20231018,113900,115764580,10030,10030,10030,10030,0
|
|
20231018,113800,115764580,10030,10030,10030,10030,0
|
|
20231018,113700,115764580,10030,10030,10030,10030,0
|
|
20231018,113600,115764580,10030,10030,10030,10030,0
|
|
20231018,113500,115764580,10030,10030,10030,10030,4
|
|
20231018,113400,115724460,10000,10000,10000,10000,0
|
|
20231018,113300,115724460,10000,10000,10000,10000,0
|
|
20231018,113200,115724460,10000,10000,10000,10000,0
|
|
20231018,113100,115724460,10000,10000,10000,10000,5
|
|
20231018,113000,115674460,9980,9980,9980,9980,0
|
|
20231018,112900,115674460,9980,9980,9980,9980,0
|
|
20231018,112800,115674460,9980,9980,9980,9980,0
|
|
20231018,112700,115674460,9980,10000,10000,9980,1245
|
|
20231018,112600,103247060,9990,9990,9990,9990,0
|
|
20231018,112500,103247060,9990,10000,10000,9990,220
|
|
20231018,112400,101049240,10000,10000,10000,10000,0
|
|
20231018,112300,101049240,10000,10000,10000,10000,36
|
|
20231018,112200,100689240,10000,10000,10000,10000,580
|
|
20231018,112100,94889240,10000,10000,10000,10000,50
|
|
20231018,112000,94389240,10000,10000,10000,10000,50
|
|
20231018,111900,93889240,10000,10000,10000,10000,180
|
|
20231018,111800,92089240,10000,10000,10000,10000,0
|
|
20231018,111700,92089240,10000,10000,10000,10000,0
|
|
20231018,111600,92089240,10000,10000,10000,10000,0
|
|
20231018,111500,92089240,10000,10000,10000,10000,1
|
|
20231018,111400,92079240,10030,10030,10030,10030,0
|
|
20231018,111300,92079240,10030,10030,10030,10030,55
|
|
20231018,111200,91527590,10030,10030,10030,10030,0
|
|
20231018,111100,91527590,10030,10030,10030,10030,18
|
|
20231018,111000,91347050,10040,10040,10040,10040,0
|
|
20231018,110900,91347050,10040,10040,10040,10040,34
|
|
20231018,110800,91005690,10040,10040,10040,10040,0
|
|
20231018,110700,91005690,10040,10040,10040,10040,0
|
|
20231018,110600,91005690,10040,10040,10040,10040,0
|
|
20231018,110500,91005690,10040,10040,10040,10040,0
|
|
20231018,110400,91005690,10040,10040,10040,10040,0
|
|
20231018,110300,91005690,10040,10040,10040,10040,0
|
|
20231018,110200,91005690,10040,10040,10040,10040,0
|
|
20231018,110100,91005690,10040,10040,10040,10040,0
|
|
20231018,110000,91005690,10040,10040,10040,10040,0
|
|
20231018,105900,91005690,10040,10040,10040,10040,0
|
|
20231018,105800,91005690,10040,10040,10040,10040,0
|
|
20231018,105700,91005690,10040,10040,10040,10040,0
|
|
20231018,105600,91005690,10040,10040,10040,10040,0
|
|
20231018,105500,91005690,10040,10000,10040,10000,2
|
|
20231018,105400,90985650,9990,9990,9990,9990,0
|
|
20231018,105300,90985650,9990,10010,10010,9990,429
|
|
20231018,105200,86699270,10010,10010,10010,10010,0
|
|
20231018,105100,86699270,10010,10010,10010,10010,0
|
|
20231018,105000,86699270,10010,10010,10010,10010,3
|
|
20231018,104900,86669240,10000,10000,10000,10000,0
|
|
20231018,104800,86669240,10000,10000,10000,10000,0
|
|
20231018,104700,86669240,10000,10020,10020,10000,200
|
|
20231018,104600,84668440,10000,10030,10030,10000,350
|
|
20231018,104500,81166850,10040,10040,10040,10040,0
|
|
20231018,104400,81166850,10040,10040,10040,10040,0
|
|
20231018,104300,81166850,10040,10040,10040,10040,0
|
|
20231018,104200,81166850,10040,10040,10040,10040,87
|
|
20231018,104100,80293370,10050,10050,10050,10050,0
|
|
20231018,104000,80293370,10050,10050,10050,10050,0
|
|
20231018,103900,80293370,10050,10050,10050,10050,0
|
|
20231018,103800,80293370,10050,10050,10050,10050,0
|
|
20231018,103700,80293370,10050,10050,10050,10050,13
|
|
20231018,103600,80162720,10050,10070,10070,10050,82
|
|
20231018,103500,79338580,10060,10060,10060,10060,113
|
|
20231018,103400,78201800,10050,10040,10050,10040,560
|
|
20231018,103300,72578260,10040,10040,10040,10040,173
|
|
20231018,103200,70841340,10040,10040,10040,10040,48
|
|
20231018,103100,70359420,10040,10040,10040,10040,10
|
|
20231018,103000,70259020,10030,10030,10030,10030,62
|
|
20231018,102900,69637160,10030,10030,10030,10030,0
|
|
20231018,102800,69637160,10030,10030,10030,10030,52
|
|
20231018,102700,69115600,10030,10030,10030,10030,0
|
|
20231018,102600,69115600,10030,10030,10030,10030,0
|
|
20231018,102500,69115600,10030,10030,10030,10030,0
|
|
20231018,102400,69115600,10030,10030,10030,10030,0
|
|
20231018,102300,69115600,10030,10030,10030,10030,0
|
|
20231018,102200,69115600,10030,10030,10030,10030,1
|
|
20231018,102100,69105570,9990,9990,9990,9990,0
|
|
20231018,102000,69105570,9990,9990,9990,9990,0
|
|
20231018,101900,69105570,9990,9990,9990,9990,63
|
|
20231018,101800,68476200,9990,9990,9990,9990,700
|
|
20231018,101700,61483200,9990,9990,9990,9990,0
|
|
20231018,101600,61483200,9990,9990,9990,9990,0
|
|
20231018,101500,61483200,9990,9990,9990,9990,0
|
|
20231018,101400,61483200,9990,9990,9990,9990,0
|
|
20231018,101300,61483200,9990,9990,9990,9990,0
|
|
20231018,101200,61483200,9990,9990,9990,9990,0
|
|
20231018,101100,61483200,9990,9990,9990,9990,2
|
|
20231018,101000,61463220,9990,9990,9990,9990,50
|
|
20231018,100900,60963720,10000,10000,10000,10000,0
|
|
20231018,100800,60963720,10000,10000,10000,10000,0
|
|
20231018,100700,60963720,10000,10000,10000,10000,10
|
|
20231018,100600,60863720,10000,10000,10000,10000,63
|
|
20231018,100500,60233720,10010,10010,10010,10010,0
|
|
20231018,100400,60233720,10010,10010,10010,10010,0
|
|
20231018,100300,60233720,10010,10010,10010,10010,0
|
|
20231018,100200,60233720,10010,10010,10010,10010,30
|
|
20231018,100100,59933420,10020,10020,10020,10020,114
|
|
20231018,100000,58791140,10020,10020,10020,10020,0
|
|
20231018,095900,58791140,10020,10020,10020,10020,13
|
|
20231018,095800,58660880,10020,10020,10020,10020,0
|
|
20231018,095700,58660880,10020,10020,10020,10020,0
|
|
20231018,095600,58660880,10020,10030,10030,10020,91
|
|
20231018,095500,57748470,10060,10060,10060,10060,0
|
|
20231018,095400,57748470,10060,10060,10060,10060,0
|
|
20231018,095300,57748470,10060,10060,10060,10060,0
|
|
20231018,095200,57748470,10060,10060,10060,10060,0
|
|
20231018,095100,57748470,10060,10050,10060,10050,50
|
|
20231018,095000,57245660,10040,10040,10040,10040,0
|
|
20231018,094900,57245660,10040,10040,10040,10040,0
|
|
20231018,094800,57245660,10040,10020,10040,10020,453
|
|
20231018,094700,52702710,9990,9990,9990,9990,0
|
|
20231018,094600,52702710,9990,9990,9990,9990,0
|
|
20231018,094500,52702710,9990,9990,9990,9990,0
|
|
20231018,094400,52702710,9990,9990,9990,9990,60
|
|
20231018,094300,52103310,9990,9990,9990,9990,0
|
|
20231018,094200,52103310,9990,9990,9990,9990,0
|
|
20231018,094100,52103310,9990,10010,10010,9990,461
|
|
20231018,094000,47492480,10030,10030,10030,10030,0
|
|
20231018,093900,47492480,10030,10030,10030,10030,0
|
|
20231018,093800,47492480,10030,10030,10030,10030,1
|
|
20231018,093700,47482450,10030,10030,10030,10030,0
|
|
20231018,093600,47482450,10030,10030,10030,10030,0
|
|
20231018,093500,47482450,10030,10030,10030,10030,0
|
|
20231018,093400,47482450,10030,10000,10030,10000,12
|
|
20231018,093300,47362150,10030,10000,10030,10000,528
|
|
20231018,093200,42076450,10030,10000,10030,10000,21
|
|
20231018,093100,41866420,10030,10030,10030,10030,1
|
|
20231018,093000,41856390,10020,10020,10020,10020,0
|
|
20231018,092900,41856390,10020,10020,10020,10020,25
|
|
20231018,092800,41605890,10030,10030,10030,10030,0
|
|
20231018,092700,41605890,10030,10030,10030,10030,0
|
|
20231018,092600,41605890,10030,10030,10030,10030,0
|
|
20231018,092500,41605890,10030,10020,10030,10020,674
|
|
20231018,092400,34846250,10010,10010,10010,10010,1
|
|
20231018,092300,34836240,10030,10020,10030,10020,2
|
|
20231018,092200,34816190,10000,10000,10000,10000,47
|
|
20231018,092100,34346190,9990,9990,9990,9990,37
|
|
20231018,092000,33976560,9990,9980,9990,9980,3
|
|
20231018,091900,33946600,9990,9990,9990,9990,3
|
|
20231018,091800,33916630,9990,9990,9990,9990,6
|
|
20231018,091700,33856690,9990,10000,10000,9980,1838
|
|
20231018,091600,15496040,9990,10000,10000,9990,160
|
|
20231018,091500,13896630,9990,9990,9990,9990,0
|
|
20231018,091400,13896630,9990,10000,10000,9990,82
|
|
20231018,091300,13076640,10000,10000,10000,9990,257
|
|
20231018,091200,10507970,10000,10040,10040,10000,28
|
|
20231018,091100,10227770,10040,10040,10040,10040,0
|
|
20231018,091000,10227770,10040,10040,10040,10040,15
|
|
20231018,090900,10077170,10070,10070,10070,10070,0
|
|
20231018,090800,10077170,10070,10070,10070,10070,0
|
|
20231018,090700,10077170,10070,10070,10070,10070,1
|
|
20231018,090600,10067100,9990,9990,9990,9990,9
|
|
20231018,090500,9977190,9990,10010,10010,9990,276
|
|
20231018,090400,7219090,9990,10000,10000,9990,95
|
|
20231018,090300,6269970,10000,10000,10000,10000,3
|
|
20231018,090200,6239970,9990,9990,9990,9990,50
|
|
20231018,090100,5740470,9990,10010,10010,9990,440
|
|
20231018,090000,1340150,10010,10090,10090,10010,132
|