600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185700,305513500,10030,10030,10030,10030,321
|
|
20231123,185600,305513500,10030,10030,10030,10030,0
|
|
20231123,185500,305513500,10030,10030,10030,10030,0
|
|
20231123,185400,305513500,10030,10030,10030,10030,0
|
|
20231123,185300,305513500,10030,10030,10030,10030,0
|
|
20231123,185200,305513500,10030,10030,10030,10030,0
|
|
20231123,185100,305513500,10030,10030,10030,10030,0
|
|
20231123,185000,305513500,10030,10030,10030,10030,0
|
|
20231123,184900,305513500,10030,10030,10030,10030,0
|
|
20231123,184800,305513500,10030,10030,10030,10030,0
|
|
20231123,184700,305513500,10030,10030,10030,10030,0
|
|
20231123,184600,305513500,10030,10030,10030,10030,0
|
|
20231123,184500,305513500,10030,10030,10030,10030,0
|
|
20231123,184400,305513500,10030,10030,10030,10030,0
|
|
20231123,184300,305513500,10030,10030,10030,10030,0
|
|
20231123,184200,305513500,10030,10030,10030,10030,0
|
|
20231123,184100,305513500,10030,10030,10030,10030,0
|
|
20231123,184000,305513500,10030,10030,10030,10030,0
|
|
20231123,183900,305513500,10030,10030,10030,10030,0
|
|
20231123,183800,305513500,10030,10030,10030,10030,0
|
|
20231123,183700,305513500,10030,10030,10030,10030,0
|
|
20231123,183600,305513500,10030,10030,10030,10030,0
|
|
20231123,183500,305513500,10030,10030,10030,10030,0
|
|
20231123,183400,305513500,10030,10030,10030,10030,0
|
|
20231123,183300,305513500,10030,10030,10030,10030,0
|
|
20231123,183200,305513500,10030,10030,10030,10030,0
|
|
20231123,183100,305513500,10030,10030,10030,10030,0
|
|
20231123,183000,305513500,10030,10030,10030,10030,0
|
|
20231123,182900,305513500,10030,10030,10030,10030,0
|
|
20231123,182800,305513500,10030,10030,10030,10030,0
|
|
20231123,182700,305513500,10030,10030,10030,10030,321
|
|
20231123,182600,305513500,10030,10030,10030,10030,0
|
|
20231123,182500,305513500,10030,10030,10030,10030,0
|
|
20231123,182400,305513500,10030,10030,10030,10030,0
|
|
20231123,182300,305513500,10030,10030,10030,10030,0
|
|
20231123,182200,305513500,10030,10030,10030,10030,0
|
|
20231123,182100,305513500,10030,10030,10030,10030,0
|
|
20231123,182000,305513500,10030,10030,10030,10030,0
|
|
20231123,181900,305513500,10030,10030,10030,10030,0
|
|
20231123,181800,305513500,10030,10030,10030,10030,0
|
|
20231123,181700,305513500,10030,10030,10030,10030,0
|
|
20231123,181600,305513500,10030,10030,10030,10030,0
|
|
20231123,181500,305513500,10030,10030,10030,10030,0
|
|
20231123,181400,305513500,10030,10030,10030,10030,0
|
|
20231123,181300,305513500,10030,10030,10030,10030,0
|
|
20231123,181200,305513500,10030,10030,10030,10030,0
|
|
20231123,181100,305513500,10030,10030,10030,10030,0
|
|
20231123,181000,305513500,10030,10030,10030,10030,0
|
|
20231123,180900,305513500,10030,10030,10030,10030,0
|
|
20231123,180800,305513500,10030,10030,10030,10030,0
|
|
20231123,180700,305513500,10030,10030,10030,10030,0
|
|
20231123,180600,305513500,10030,10030,10030,10030,0
|
|
20231123,180500,305513500,10030,10030,10030,10030,0
|
|
20231123,180400,305513500,10030,10030,10030,10030,0
|
|
20231123,180300,305513500,10030,10030,10030,10030,0
|
|
20231123,180200,305513500,10030,10030,10030,10030,0
|
|
20231123,180100,305513500,10030,10030,10030,10030,0
|
|
20231123,180000,305513500,10030,10030,10030,10030,0
|
|
20231123,175900,305513500,10030,10030,10030,10030,0
|
|
20231123,175800,305513500,10030,10030,10030,10030,0
|
|
20231123,175700,305513500,10030,10030,10030,10030,321
|
|
20231123,175600,305513500,10030,10030,10030,10030,0
|
|
20231123,175500,305513500,10030,10030,10030,10030,0
|
|
20231123,175400,305513500,10030,10030,10030,10030,0
|
|
20231123,175300,305513500,10030,10030,10030,10030,0
|
|
20231123,175200,305513500,10030,10030,10030,10030,0
|
|
20231123,175100,305513500,10030,10030,10030,10030,0
|
|
20231123,175000,305513500,10030,10030,10030,10030,0
|
|
20231123,174900,305513500,10030,10030,10030,10030,0
|
|
20231123,174800,305513500,10030,10030,10030,10030,0
|
|
20231123,174700,305513500,10030,10030,10030,10030,0
|
|
20231123,174600,305513500,10030,10030,10030,10030,0
|
|
20231123,174500,305513500,10030,10030,10030,10030,0
|
|
20231123,174400,305513500,10030,10030,10030,10030,0
|
|
20231123,174300,305513500,10030,10030,10030,10030,0
|
|
20231123,174200,305513500,10030,10030,10030,10030,0
|
|
20231123,174100,305513500,10030,10030,10030,10030,0
|
|
20231123,174000,305513500,10030,10030,10030,10030,0
|
|
20231123,173900,305513500,10030,10030,10030,10030,0
|
|
20231123,173800,305513500,10030,10030,10030,10030,0
|
|
20231123,173700,305513500,10030,10030,10030,10030,0
|
|
20231123,173600,305513500,10030,10030,10030,10030,0
|
|
20231123,173500,305513500,10030,10030,10030,10030,0
|
|
20231123,173400,305513500,10030,10030,10030,10030,0
|
|
20231123,173300,305513500,10030,10030,10030,10030,0
|
|
20231123,173200,305513500,10030,10030,10030,10030,0
|
|
20231123,173100,305513500,10030,10030,10030,10030,0
|
|
20231123,173000,305513500,10030,10030,10030,10030,0
|
|
20231123,172900,305513500,10030,10030,10030,10030,0
|
|
20231123,172800,305513500,10030,10030,10030,10030,0
|
|
20231123,172700,305513500,10030,10030,10030,10030,321
|
|
20231123,172600,305513500,10030,10030,10030,10030,0
|
|
20231123,172500,305513500,10030,10030,10030,10030,0
|
|
20231123,172400,305513500,10030,10030,10030,10030,0
|
|
20231123,172300,305513500,10030,10030,10030,10030,0
|
|
20231123,172200,305513500,10030,10030,10030,10030,0
|
|
20231123,172100,305513500,10030,10030,10030,10030,0
|
|
20231123,172000,305513500,10030,10030,10030,10030,0
|
|
20231123,171900,305513500,10030,10030,10030,10030,0
|
|
20231123,171800,305513500,10030,10030,10030,10030,0
|
|
20231123,171700,305513500,10030,10030,10030,10030,0
|
|
20231123,171600,305513500,10030,10030,10030,10030,0
|
|
20231123,171500,305513500,10030,10030,10030,10030,0
|
|
20231123,171400,305513500,10030,10030,10030,10030,0
|
|
20231123,171300,305513500,10030,10030,10030,10030,0
|
|
20231123,171200,305513500,10030,10030,10030,10030,0
|
|
20231123,171100,305513500,10030,10030,10030,10030,0
|
|
20231123,171000,305513500,10030,10030,10030,10030,0
|
|
20231123,170900,305513500,10030,10030,10030,10030,0
|
|
20231123,170800,305513500,10030,10030,10030,10030,0
|
|
20231123,170700,305513500,10030,10030,10030,10030,0
|
|
20231123,170600,305513500,10030,10030,10030,10030,0
|
|
20231123,170500,305513500,10030,10030,10030,10030,0
|
|
20231123,170400,305513500,10030,10030,10030,10030,0
|
|
20231123,170300,305513500,10030,10030,10030,10030,0
|
|
20231123,170200,305513500,10030,10030,10030,10030,0
|
|
20231123,170100,305513500,10030,10030,10030,10030,0
|
|
20231123,170000,305513500,10030,10030,10030,10030,0
|
|
20231123,165900,305513500,10030,10030,10030,10030,0
|
|
20231123,165800,305513500,10030,10030,10030,10030,0
|
|
20231123,165700,305513500,10030,10030,10030,10030,321
|
|
20231123,165600,305513500,10030,10030,10030,10030,0
|
|
20231123,165500,305513500,10030,10030,10030,10030,0
|
|
20231123,165400,305513500,10030,10030,10030,10030,0
|
|
20231123,165300,305513500,10030,10030,10030,10030,0
|
|
20231123,165200,305513500,10030,10030,10030,10030,0
|
|
20231123,165100,305513500,10030,10030,10030,10030,0
|
|
20231123,165000,305513500,10030,10030,10030,10030,0
|
|
20231123,164900,305513500,10030,10030,10030,10030,0
|
|
20231123,164800,305513500,10030,10030,10030,10030,0
|
|
20231123,164700,305513500,10030,10030,10030,10030,0
|
|
20231123,164600,305513500,10030,10030,10030,10030,0
|
|
20231123,164500,305513500,10030,10030,10030,10030,0
|
|
20231123,164400,305513500,10030,10030,10030,10030,0
|
|
20231123,164300,305513500,10030,10030,10030,10030,0
|
|
20231123,164200,305513500,10030,10030,10030,10030,0
|
|
20231123,164100,305513500,10030,10030,10030,10030,0
|
|
20231123,164000,305513500,10030,10030,10030,10030,0
|
|
20231123,163900,305513500,10030,10030,10030,10030,0
|
|
20231123,163800,305513500,10030,10030,10030,10030,0
|
|
20231123,163700,305513500,10030,10030,10030,10030,0
|
|
20231123,163600,305513500,10030,10030,10030,10030,0
|
|
20231123,163500,305513500,10030,10030,10030,10030,0
|
|
20231123,163400,305513500,10030,10030,10030,10030,0
|
|
20231123,163300,305513500,10030,10030,10030,10030,0
|
|
20231123,163200,305513500,10030,10030,10030,10030,0
|
|
20231123,163100,305513500,10030,10030,10030,10030,0
|
|
20231123,163000,305513500,10030,10030,10030,10030,0
|
|
20231123,162900,305513500,10030,10030,10030,10030,0
|
|
20231123,162800,305513500,10030,10030,10030,10030,0
|
|
20231123,162700,305513500,10030,10030,10030,10030,321
|
|
20231123,162600,305513500,10030,10030,10030,10030,0
|
|
20231123,162500,305513500,10030,10030,10030,10030,0
|
|
20231123,162400,305513500,10030,10030,10030,10030,0
|
|
20231123,162300,305513500,10030,10030,10030,10030,0
|
|
20231123,162200,305513500,10030,10030,10030,10030,0
|
|
20231123,162100,305513500,10030,10030,10030,10030,0
|
|
20231123,162000,305513500,10030,10030,10030,10030,0
|
|
20231123,161900,305513500,10030,10030,10030,10030,0
|
|
20231123,161800,305513500,10030,10030,10030,10030,0
|
|
20231123,161700,305513500,10030,10030,10030,10030,0
|
|
20231123,161600,305513500,10030,10030,10030,10030,0
|
|
20231123,161500,305513500,10030,10030,10030,10030,0
|
|
20231123,161400,305513500,10030,10030,10030,10030,0
|
|
20231123,161300,305513500,10030,10030,10030,10030,0
|
|
20231123,161200,305513500,10030,10030,10030,10030,0
|
|
20231123,161100,305513500,10030,10030,10030,10030,0
|
|
20231123,161000,305513500,10030,10030,10030,10030,0
|
|
20231123,160900,305513500,10030,10030,10030,10030,0
|
|
20231123,160800,305513500,10030,10030,10030,10030,0
|
|
20231123,160700,305513500,10030,10030,10030,10030,0
|
|
20231123,160600,305513500,10030,10030,10030,10030,0
|
|
20231123,160500,305513500,10030,10030,10030,10030,0
|
|
20231123,160400,305513500,10030,10030,10030,10030,0
|
|
20231123,160300,305513500,10030,10030,10030,10030,0
|
|
20231123,160200,305513500,10030,10030,10030,10030,0
|
|
20231123,160100,305513500,10030,10030,10030,10030,0
|
|
20231123,160000,305513500,10030,10030,10030,10030,0
|
|
20231123,155900,305513500,10030,10030,10030,10030,0
|
|
20231123,155800,305513500,10030,10030,10030,10030,0
|
|
20231123,155700,305513500,10030,10030,10030,10030,321
|
|
20231123,155600,305513500,10030,10030,10030,10030,0
|
|
20231123,155500,305513500,10030,10030,10030,10030,0
|
|
20231123,155400,305513500,10030,10030,10030,10030,0
|
|
20231123,155300,305513500,10030,10030,10030,10030,0
|
|
20231123,155200,305513500,10030,10030,10030,10030,0
|
|
20231123,155100,305513500,10030,10030,10030,10030,0
|
|
20231123,155000,305513500,10030,10030,10030,10030,0
|
|
20231123,154900,305513500,10030,10030,10030,10030,0
|
|
20231123,154800,305513500,10030,10030,10030,10030,0
|
|
20231123,154700,305513500,10030,10030,10030,10030,0
|
|
20231123,154600,305513500,10030,10030,10030,10030,0
|
|
20231123,154500,305513500,10030,10030,10030,10030,0
|
|
20231123,154400,305513500,10030,10030,10030,10030,0
|
|
20231123,154300,305513500,10030,10030,10030,10030,0
|
|
20231123,154200,305513500,10030,10030,10030,10030,0
|
|
20231123,154100,305513500,10030,10030,10030,10030,0
|
|
20231123,154000,305513500,10030,10030,10030,10030,0
|
|
20231123,153900,305513500,10030,10030,10030,10030,0
|
|
20231123,153800,305513500,10030,10030,10030,10030,0
|
|
20231123,153700,305513500,10030,10030,10030,10030,0
|
|
20231123,153600,305513500,10030,10030,10030,10030,0
|
|
20231123,153500,305513500,10030,10030,10030,10030,0
|
|
20231123,153400,305513500,10030,10030,10030,10030,0
|
|
20231123,153300,305513500,10030,10030,10030,10030,0
|
|
20231123,153200,305513500,10030,10030,10030,10030,0
|
|
20231123,153100,305513500,10030,10030,10030,10030,0
|
|
20231123,153000,305513500,10030,10030,10030,10030,321
|
|
20231123,152900,302293870,9990,9990,9990,9990,0
|
|
20231123,152800,302293870,9990,9990,9990,9990,0
|
|
20231123,152700,302293870,9990,9990,9990,9990,0
|
|
20231123,152600,302293870,9990,9990,9990,9990,0
|
|
20231123,152500,302293870,9990,9990,9990,9990,0
|
|
20231123,152400,302293870,9990,9990,9990,9990,0
|
|
20231123,152300,302293870,9990,9990,9990,9990,0
|
|
20231123,152200,302293870,9990,9990,9990,9990,0
|
|
20231123,152100,302293870,9990,9990,9990,9990,0
|
|
20231123,152000,302293870,9990,9990,9990,9990,0
|
|
20231123,151900,302293870,9990,9990,10000,9990,286
|
|
20231123,151800,299434530,10000,10000,10000,10000,2
|
|
20231123,151700,299414530,9990,10000,10000,9990,79
|
|
20231123,151600,298625300,10000,10000,10000,10000,12
|
|
20231123,151500,298505300,10000,9990,10000,9990,25
|
|
20231123,151400,298255530,9990,9990,9990,9990,731
|
|
20231123,151300,290952840,10000,10000,10000,10000,10
|
|
20231123,151200,290852840,9990,9990,9990,9990,0
|
|
20231123,151100,290852840,9990,9990,9990,9990,0
|
|
20231123,151000,290852840,9990,9990,9990,9990,20
|
|
20231123,150900,290653040,10000,10000,10000,10000,1
|
|
20231123,150800,290643040,9990,9990,9990,9990,1
|
|
20231123,150700,290633050,10000,10000,10000,10000,0
|
|
20231123,150600,290633050,10000,10000,10000,10000,50
|
|
20231123,150500,290133050,9990,9990,9990,9990,1261
|
|
20231123,150400,277535660,9990,9990,9990,9990,2
|
|
20231123,150300,277515680,10000,10000,10000,10000,1
|
|
20231123,150200,277505680,10000,10000,10010,10000,60
|
|
20231123,150100,276905660,9990,9990,9990,9990,23
|
|
20231123,150000,276675890,9990,10000,10000,9990,51
|
|
20231123,145900,276165900,10000,10000,10000,10000,20
|
|
20231123,145800,275965900,10000,10000,10000,10000,1
|
|
20231123,145700,275955900,9990,9990,9990,9990,1
|
|
20231123,145600,275945910,10000,9990,10000,9990,5
|
|
20231123,145500,275895940,10000,10000,10000,10000,35
|
|
20231123,145400,275545940,10000,10000,10000,10000,52
|
|
20231123,145300,275025940,10000,10000,10000,10000,21
|
|
20231123,145200,274815940,10000,10000,10000,10000,0
|
|
20231123,145100,274815940,10000,10000,10000,10000,0
|
|
20231123,145000,274815940,10000,10000,10000,10000,10
|
|
20231123,144900,274715940,10000,10000,10000,10000,0
|
|
20231123,144800,274715940,10000,10000,10000,10000,1
|
|
20231123,144700,274705940,10000,10000,10000,10000,0
|
|
20231123,144600,274705940,10000,10010,10010,10000,6
|
|
20231123,144500,274645920,10000,10000,10000,10000,0
|
|
20231123,144400,274645920,10000,10000,10000,10000,69
|
|
20231123,144300,273955920,10000,10000,10000,10000,0
|
|
20231123,144200,273955920,10000,10000,10010,10000,45
|
|
20231123,144100,273505870,10000,10000,10000,10000,2
|
|
20231123,144000,273485870,9990,9990,9990,9990,0
|
|
20231123,143900,273485870,9990,10000,10010,9990,104
|
|
20231123,143800,272444880,9990,10000,10000,9990,104
|
|
20231123,143700,271404900,10000,10000,10000,10000,53
|
|
20231123,143600,270874900,10000,10000,10000,10000,0
|
|
20231123,143500,270874900,10000,10000,10000,10000,0
|
|
20231123,143400,270874900,10000,10000,10000,10000,50
|
|
20231123,143300,270374900,9990,10000,10000,9990,101
|
|
20231123,143200,269364910,9990,10000,10000,9990,34
|
|
20231123,143100,269024920,10000,10000,10000,10000,11
|
|
20231123,143000,268914920,10000,10000,10000,10000,1
|
|
20231123,142900,268904920,10000,10000,10000,10000,15
|
|
20231123,142800,268754920,9990,9990,9990,9990,3
|
|
20231123,142700,268724950,9990,9990,9990,9990,129
|
|
20231123,142600,267436240,9990,10000,10000,9990,101
|
|
20231123,142500,266426250,10000,10000,10000,10000,0
|
|
20231123,142400,266426250,10000,10000,10000,10000,0
|
|
20231123,142300,266426250,10000,10000,10000,10000,20
|
|
20231123,142200,266226250,10000,10000,10000,10000,0
|
|
20231123,142100,266226250,10000,10000,10000,10000,0
|
|
20231123,142000,266226250,10000,10000,10000,10000,1
|
|
20231123,141900,266216250,10000,10000,10000,10000,2
|
|
20231123,141800,266196250,10000,10000,10000,10000,0
|
|
20231123,141700,266196250,10000,10000,10000,10000,0
|
|
20231123,141600,266196250,10000,10000,10000,10000,0
|
|
20231123,141500,266196250,10000,10000,10000,10000,0
|
|
20231123,141400,266196250,10000,10000,10000,10000,4
|
|
20231123,141300,266156250,10000,10000,10000,10000,1
|
|
20231123,141200,266146250,10000,10000,10000,10000,100
|
|
20231123,141100,265146250,10000,10000,10000,10000,2
|
|
20231123,141000,265126250,10000,10000,10000,10000,71
|
|
20231123,140900,264416250,10000,10000,10000,10000,0
|
|
20231123,140800,264416250,10000,10000,10000,10000,0
|
|
20231123,140700,264416250,10000,10000,10000,10000,75
|
|
20231123,140600,263666250,10000,10000,10000,10000,0
|
|
20231123,140500,263666250,10000,10000,10000,10000,2
|
|
20231123,140400,263646250,9990,9990,9990,9990,0
|
|
20231123,140300,263646250,9990,9990,9990,9990,665
|
|
20231123,140200,257002900,9990,9990,9990,9990,30
|
|
20231123,140100,256703200,9990,9990,9990,9990,0
|
|
20231123,140000,256703200,9990,10000,10000,9990,345
|
|
20231123,135900,253253230,10000,10000,10000,10000,0
|
|
20231123,135800,253253230,10000,10000,10010,9990,113
|
|
20231123,135700,252122400,10000,10000,10000,10000,0
|
|
20231123,135600,252122400,10000,10000,10000,10000,9
|
|
20231123,135500,252032400,10000,10000,10000,10000,37
|
|
20231123,135400,251662400,10000,10000,10000,10000,6
|
|
20231123,135300,251602400,10000,10000,10000,10000,3
|
|
20231123,135200,251572400,10000,10000,10000,10000,0
|
|
20231123,135100,251572400,10000,10000,10000,10000,9
|
|
20231123,135000,251482400,10000,10000,10000,10000,11
|
|
20231123,134900,251372400,10000,10000,10000,10000,0
|
|
20231123,134800,251372400,10000,10000,10000,10000,49
|
|
20231123,134700,250882400,10000,10000,10000,10000,10
|
|
20231123,134600,250782400,10000,10000,10000,10000,0
|
|
20231123,134500,250782400,10000,10000,10000,10000,21
|
|
20231123,134400,250572400,10000,10000,10000,10000,0
|
|
20231123,134300,250572400,10000,10000,10000,10000,0
|
|
20231123,134200,250572400,10000,10000,10000,10000,11
|
|
20231123,134100,250462400,10000,10000,10000,10000,10
|
|
20231123,134000,250362400,9990,10000,10000,9990,29
|
|
20231123,133900,250072410,10000,10000,10000,10000,169
|
|
20231123,133800,248382410,10000,10000,10000,10000,10
|
|
20231123,133700,248282410,10000,10000,10000,10000,0
|
|
20231123,133600,248282410,10000,10000,10000,10000,5
|
|
20231123,133500,248232410,10000,10000,10000,10000,0
|
|
20231123,133400,248232410,10000,10000,10000,10000,0
|
|
20231123,133300,248232410,10000,10000,10000,10000,21
|
|
20231123,133200,248022410,10000,10000,10000,10000,74
|
|
20231123,133100,247282410,10000,10000,10000,10000,0
|
|
20231123,133000,247282410,10000,10000,10000,10000,0
|
|
20231123,132900,247282410,10000,9990,10000,9990,177
|
|
20231123,132800,245514160,9990,9990,9990,9990,0
|
|
20231123,132700,245514160,9990,10000,10000,9990,505
|
|
20231123,132600,240468080,10000,10000,10000,10000,5
|
|
20231123,132500,240418080,10000,10000,10000,10000,0
|
|
20231123,132400,240418080,10000,10000,10000,10000,2
|
|
20231123,132300,240398080,10000,10000,10000,10000,100
|
|
20231123,132200,239398080,10000,10000,10000,10000,20
|
|
20231123,132100,239198080,10000,10000,10000,10000,10
|
|
20231123,132000,239098080,10000,10000,10000,10000,50
|
|
20231123,131900,238598080,9990,9990,9990,9990,0
|
|
20231123,131800,238598080,9990,9990,9990,9990,52
|
|
20231123,131700,238078600,9990,9990,9990,9990,0
|
|
20231123,131600,238078600,9990,9990,9990,9990,0
|
|
20231123,131500,238078600,9990,9990,9990,9990,1
|
|
20231123,131400,238068610,9990,10000,10000,9990,20
|
|
20231123,131300,237868790,9990,9990,9990,9990,0
|
|
20231123,131200,237868790,9990,10000,10000,9990,226
|
|
20231123,131100,235610410,10000,10000,10000,10000,0
|
|
20231123,131000,235610410,10000,10000,10000,10000,100
|
|
20231123,130900,234610410,10000,10000,10000,10000,0
|
|
20231123,130800,234610410,10000,10000,10000,10000,405
|
|
20231123,130700,230560410,10010,10010,10010,10010,1
|
|
20231123,130600,230550400,10010,10000,10010,10000,252
|
|
20231123,130500,228029900,10000,10000,10000,10000,0
|
|
20231123,130400,228029900,10000,10000,10000,10000,706
|
|
20231123,130300,220969900,10010,10010,10010,10010,0
|
|
20231123,130200,220969900,10010,10010,10010,10010,2
|
|
20231123,130100,220949880,10010,10010,10010,10010,0
|
|
20231123,130000,220949880,10010,10010,10010,10010,27
|
|
20231123,125900,220679610,10020,10020,10020,10020,1
|
|
20231123,125800,220669590,10000,10000,10000,10000,0
|
|
20231123,125700,220669590,10000,10000,10000,10000,0
|
|
20231123,125600,220669590,10000,10020,10020,10000,162
|
|
20231123,125500,219047990,10020,10010,10020,10010,168
|
|
20231123,125400,217365310,10010,10010,10010,10010,5
|
|
20231123,125300,217315260,10010,10010,10010,10010,0
|
|
20231123,125200,217315260,10010,10010,10010,10010,0
|
|
20231123,125100,217315260,10010,10010,10010,10010,20
|
|
20231123,125000,217115060,10020,10020,10020,10020,0
|
|
20231123,124900,217115060,10020,10020,10020,10020,0
|
|
20231123,124800,217115060,10020,10020,10020,10020,0
|
|
20231123,124700,217115060,10020,10020,10020,10020,116
|
|
20231123,124600,215952740,10020,10020,10020,10020,0
|
|
20231123,124500,215952740,10020,10030,10030,10020,338
|
|
20231123,124400,212565970,10030,10020,10030,10020,30
|
|
20231123,124300,212265270,10020,10020,10020,10020,0
|
|
20231123,124200,212265270,10020,10020,10020,10020,0
|
|
20231123,124100,212265270,10020,10020,10020,10020,0
|
|
20231123,124000,212265270,10020,10020,10020,10020,152
|
|
20231123,123900,210742230,10020,10020,10020,10020,0
|
|
20231123,123800,210742230,10020,10020,10020,10020,1
|
|
20231123,123700,210732210,10020,10020,10020,10020,0
|
|
20231123,123600,210732210,10020,10020,10020,10020,0
|
|
20231123,123500,210732210,10020,10020,10020,10020,0
|
|
20231123,123400,210732210,10020,10020,10020,10020,0
|
|
20231123,123300,210732210,10020,10020,10020,10020,0
|
|
20231123,123200,210732210,10020,10020,10020,10020,0
|
|
20231123,123100,210732210,10020,10020,10020,10020,0
|
|
20231123,123000,210732210,10020,10020,10020,10020,0
|
|
20231123,122900,210732210,10020,10020,10020,10020,82
|
|
20231123,122800,209910570,10010,10010,10010,10010,880
|
|
20231123,122700,201101770,10010,10010,10010,10010,50
|
|
20231123,122600,200601270,10010,10010,10010,10010,0
|
|
20231123,122500,200601270,10010,10010,10010,10010,0
|
|
20231123,122400,200601270,10010,10010,10010,10010,1
|
|
20231123,122300,200591260,10010,10010,10010,10010,35
|
|
20231123,122200,200240910,10010,10010,10010,10010,0
|
|
20231123,122100,200240910,10010,10010,10010,10010,0
|
|
20231123,122000,200240910,10010,10010,10010,10010,0
|
|
20231123,121900,200240910,10010,10010,10010,10010,0
|
|
20231123,121800,200240910,10010,10010,10010,10010,0
|
|
20231123,121700,200240910,10010,10010,10010,10010,0
|
|
20231123,121600,200240910,10010,10010,10010,10010,0
|
|
20231123,121500,200240910,10010,10010,10010,10010,101
|
|
20231123,121400,199229900,10010,10010,10010,10010,0
|
|
20231123,121300,199229900,10010,10010,10010,10010,0
|
|
20231123,121200,199229900,10010,10010,10010,10010,0
|
|
20231123,121100,199229900,10010,10010,10010,10010,0
|
|
20231123,121000,199229900,10010,10010,10010,10010,0
|
|
20231123,120900,199229900,10010,10010,10010,10010,12
|
|
20231123,120800,199109780,10020,10020,10020,10020,0
|
|
20231123,120700,199109780,10020,10020,10020,10020,54
|
|
20231123,120600,198568700,10010,10010,10010,10010,200
|
|
20231123,120500,196566700,10010,10020,10020,10010,375
|
|
20231123,120400,192809240,10020,10020,10020,10020,0
|
|
20231123,120300,192809240,10020,10030,10030,10020,132
|
|
20231123,120200,191486550,10040,10040,10040,10040,0
|
|
20231123,120100,191486550,10040,10040,10040,10030,63
|
|
20231123,120000,190854640,10030,10030,10030,10030,35
|
|
20231123,115900,190503590,10020,10020,10020,10020,7
|
|
20231123,115800,190433450,10020,10020,10020,10020,0
|
|
20231123,115700,190433450,10020,10030,10030,10020,37
|
|
20231123,115600,190062430,10030,10030,10030,10030,0
|
|
20231123,115500,190062430,10030,10030,10030,10030,21
|
|
20231123,115400,189851800,10030,10020,10030,10020,12
|
|
20231123,115300,189731510,10020,10020,10020,10020,0
|
|
20231123,115200,189731510,10020,10020,10020,10020,7
|
|
20231123,115100,189661370,10020,10020,10020,10020,0
|
|
20231123,115000,189661370,10020,10020,10020,10020,14
|
|
20231123,114900,189521090,10030,10030,10030,10030,0
|
|
20231123,114800,189521090,10030,10030,10030,10030,0
|
|
20231123,114700,189521090,10030,10030,10030,10030,46
|
|
20231123,114600,189059710,10030,10030,10030,10030,7
|
|
20231123,114500,188989500,10030,10030,10030,10030,7
|
|
20231123,114400,188919290,10030,10030,10030,10030,0
|
|
20231123,114300,188919290,10030,10030,10030,10030,7
|
|
20231123,114200,188849080,10030,10030,10030,10030,0
|
|
20231123,114100,188849080,10030,10030,10030,10030,7
|
|
20231123,114000,188778870,10040,10040,10040,10040,10
|
|
20231123,113900,188678470,10030,10030,10030,10030,32
|
|
20231123,113800,188357510,10020,10020,10020,10020,1
|
|
20231123,113700,188347490,10020,10030,10030,10020,17
|
|
20231123,113600,188177050,10030,10030,10030,10030,0
|
|
20231123,113500,188177050,10030,10030,10030,10020,16
|
|
20231123,113400,188016630,10020,10020,10020,10020,8
|
|
20231123,113300,187936470,10020,10020,10020,10020,0
|
|
20231123,113200,187936470,10020,10020,10020,10020,7
|
|
20231123,113100,187866330,10030,10030,10030,10030,0
|
|
20231123,113000,187866330,10030,10030,10030,10030,7
|
|
20231123,112900,187796120,10030,10030,10030,10030,3
|
|
20231123,112800,187766030,10030,10030,10030,10030,7
|
|
20231123,112700,187695820,10030,10030,10030,10030,0
|
|
20231123,112600,187695820,10030,10030,10030,10030,121
|
|
20231123,112500,186482190,10030,10030,10030,10030,7
|
|
20231123,112400,186411980,10030,10030,10030,10030,0
|
|
20231123,112300,186411980,10030,10030,10030,10030,7
|
|
20231123,112200,186341770,10030,10030,10030,10030,18
|
|
20231123,112100,186161230,10020,10020,10020,10010,107
|
|
20231123,112000,185089990,10020,10020,10020,10020,0
|
|
20231123,111900,185089990,10020,10020,10020,10020,15
|
|
20231123,111800,184939690,10040,10040,10040,10040,0
|
|
20231123,111700,184939690,10040,10030,10040,10030,22
|
|
20231123,111600,184718880,10040,10040,10040,10040,0
|
|
20231123,111500,184718880,10040,10040,10040,10040,1
|
|
20231123,111400,184708840,10040,10030,10040,10030,30
|
|
20231123,111300,184407730,10030,10030,10030,10030,16
|
|
20231123,111200,184247250,10020,10020,10020,10020,7
|
|
20231123,111100,184177110,10020,10020,10020,10020,0
|
|
20231123,111000,184177110,10020,10020,10020,10020,7
|
|
20231123,110900,184106970,10020,10020,10020,10020,0
|
|
20231123,110800,184106970,10020,10020,10020,10020,7
|
|
20231123,110700,184036830,10030,10030,10030,10030,19
|
|
20231123,110600,183846260,10030,10030,10030,10030,24
|
|
20231123,110500,183605540,10020,10020,10020,10020,7
|
|
20231123,110400,183535400,10020,10020,10020,10020,5
|
|
20231123,110300,183485300,10020,10020,10020,10020,7
|
|
20231123,110200,183415160,10020,10020,10020,10020,0
|
|
20231123,110100,183415160,10020,10030,10030,10020,107
|
|
20231123,110000,182342020,10010,10020,10020,10010,50
|
|
20231123,105900,181841460,10020,10020,10020,10020,7
|
|
20231123,105800,181771320,10020,10020,10020,10020,0
|
|
20231123,105700,181771320,10020,10020,10020,10020,57
|
|
20231123,105600,181200180,10030,10020,10030,10020,8
|
|
20231123,105500,181120010,10020,10020,10020,10020,5
|
|
20231123,105400,181069910,10020,10030,10030,10020,18
|
|
20231123,105300,180889470,10030,10030,10030,10030,3
|
|
20231123,105200,180859380,10020,10020,10020,10020,7
|
|
20231123,105100,180789240,10020,10020,10020,10020,6
|
|
20231123,105000,180729120,10030,10020,10030,10020,2513
|
|
20231123,104900,155523790,10020,10020,10020,10020,1
|
|
20231123,104800,155513770,10020,10030,10030,10020,17
|
|
20231123,104700,155343380,10020,10020,10020,10020,7
|
|
20231123,104600,155273240,10030,10030,10030,10030,2
|
|
20231123,104500,155253180,10030,10020,10030,10020,9
|
|
20231123,104400,155162980,10030,10030,10030,10030,2
|
|
20231123,104300,155142920,10020,10020,10020,10020,30
|
|
20231123,104200,154842320,10020,10020,10020,10020,0
|
|
20231123,104100,154842320,10020,10020,10020,10020,7
|
|
20231123,104000,154772180,10050,10050,10050,10050,0
|
|
20231123,103900,154772180,10050,10050,10050,10050,0
|
|
20231123,103800,154772180,10050,10040,10050,10040,10
|
|
20231123,103700,154671750,10050,10030,10050,10020,16
|
|
20231123,103600,154511360,10050,10040,10050,10040,57
|
|
20231123,103500,153939070,10050,10050,10050,10050,0
|
|
20231123,103400,153939070,10050,10050,10050,10050,10
|
|
20231123,103300,153838570,10050,10050,10050,10050,22
|
|
20231123,103200,153617470,10040,10050,10050,10040,28
|
|
20231123,103100,153336340,10020,10020,10030,10020,447
|
|
20231123,103000,148852950,10020,10030,10030,10020,178
|
|
20231123,102900,147067980,10030,10030,10030,10030,0
|
|
20231123,102800,147067980,10030,10030,10030,10030,7
|
|
20231123,102700,146997770,10040,10040,10040,10040,18
|
|
20231123,102600,146817050,10040,10040,10040,10040,0
|
|
20231123,102500,146817050,10040,10040,10040,10040,14
|
|
20231123,102400,146676490,10030,10030,10030,10030,0
|
|
20231123,102300,146676490,10030,10030,10030,10030,5
|
|
20231123,102200,146626340,10060,10060,10060,10060,1
|
|
20231123,102100,146616280,10060,10060,10060,10060,1
|
|
20231123,102000,146606220,10060,10060,10060,10060,19
|
|
20231123,101900,146415080,10070,10070,10070,10070,1
|
|
20231123,101800,146405010,10010,10060,10070,10010,140
|
|
20231123,101700,145001570,10070,10060,10070,10060,112
|
|
20231123,101600,143874080,10060,10030,10060,10030,129
|
|
20231123,101500,142577980,10040,10030,10040,10030,12
|
|
20231123,101400,142457610,10030,10030,10030,10030,7
|
|
20231123,101300,142387400,10030,10030,10030,10030,0
|
|
20231123,101200,142387400,10030,10030,10030,10030,7
|
|
20231123,101100,142317190,10030,10030,10030,10030,0
|
|
20231123,101000,142317190,10030,10030,10030,10030,11
|
|
20231123,100900,142206860,10040,10040,10040,10040,0
|
|
20231123,100800,142206860,10040,10040,10040,10040,3
|
|
20231123,100700,142176740,10040,10040,10040,10040,13
|
|
20231123,100600,142046220,10040,10040,10040,10040,0
|
|
20231123,100500,142046220,10040,10040,10040,10040,0
|
|
20231123,100400,142046220,10040,10050,10050,10040,50
|
|
20231123,100300,141544140,10060,10060,10060,10060,7
|
|
20231123,100200,141473720,10080,10070,10080,10070,501
|
|
20231123,100100,136425020,10070,10090,10090,10070,386
|
|
20231123,100000,132534040,10080,10040,10090,10040,1013
|
|
20231123,095900,122339540,10040,10040,10050,10040,68
|
|
20231123,095800,121656810,10040,10000,10040,10000,7359
|
|
20231123,095700,47991900,10010,10010,10010,10010,2
|
|
20231123,095600,47971880,10010,10000,10010,10000,73
|
|
20231123,095500,47241220,10010,10010,10010,10000,416
|
|
20231123,095400,43077100,10010,10010,10010,10010,7
|
|
20231123,095300,43007030,10010,10010,10010,10010,0
|
|
20231123,095200,43007030,10010,10010,10010,10010,119
|
|
20231123,095100,41815840,10000,10000,10000,10000,0
|
|
20231123,095000,41815840,10000,10010,10010,10000,42
|
|
20231123,094900,41395490,10010,10010,10010,10010,2
|
|
20231123,094800,41375470,10010,10020,10020,10010,8
|
|
20231123,094700,41295380,10010,10010,10010,10010,0
|
|
20231123,094600,41295380,10010,10000,10010,10000,212
|
|
20231123,094500,39173390,10000,9990,10000,9990,8
|
|
20231123,094400,39093460,9990,9990,9990,9990,25
|
|
20231123,094300,38843710,9990,9990,9990,9990,7
|
|
20231123,094200,38773780,10000,10000,10000,10000,59
|
|
20231123,094100,38183780,9990,9990,9990,9990,7
|
|
20231123,094000,38113850,9990,10000,10000,9990,271
|
|
20231123,093900,35406550,10000,10000,10000,10000,7
|
|
20231123,093800,35336550,10000,10000,10000,10000,111
|
|
20231123,093700,34226550,10000,10000,10000,10000,40
|
|
20231123,093600,33826550,10000,10010,10010,10000,138
|
|
20231123,093500,32446350,10010,10010,10010,10010,20
|
|
20231123,093400,32246150,10000,10010,10010,10000,8
|
|
20231123,093300,32166140,10000,10000,10000,10000,70
|
|
20231123,093200,31466140,10000,10010,10010,10000,502
|
|
20231123,093100,26441240,10030,10020,10030,10020,36
|
|
20231123,093000,26080510,10010,10010,10010,10010,7
|
|
20231123,092900,26010440,10010,10010,10010,10010,12
|
|
20231123,092800,25890320,10020,10020,10020,10020,2
|
|
20231123,092700,25870280,10030,10030,10030,10030,0
|
|
20231123,092600,25870280,10030,10030,10030,10030,2
|
|
20231123,092500,25850220,10020,10020,10020,10020,7
|
|
20231123,092400,25780080,10010,10010,10010,10010,0
|
|
20231123,092300,25780080,10010,10020,10020,10010,22
|
|
20231123,092200,25559790,10010,10010,10010,10010,2
|
|
20231123,092100,25539770,10010,10000,10010,10000,45
|
|
20231123,092000,25089760,10000,10000,10000,10000,0
|
|
20231123,091900,25089760,10000,10000,10000,10000,0
|
|
20231123,091800,25089760,10000,10010,10020,10000,98
|
|
20231123,091700,24109470,10010,10010,10010,10010,100
|
|
20231123,091600,23108470,10030,10010,10030,10010,622
|
|
20231123,091500,16882230,10010,10010,10010,10010,0
|
|
20231123,091400,16882230,10010,10010,10010,10010,1
|
|
20231123,091300,16872220,10020,10020,10020,10020,0
|
|
20231123,091200,16872220,10020,10020,10020,10020,1
|
|
20231123,091100,16862200,10030,10030,10030,10030,0
|
|
20231123,091000,16862200,10030,10040,10040,10030,3
|
|
20231123,090900,16832090,10040,10020,10040,10020,9
|
|
20231123,090800,16741880,10020,10020,10020,10020,99
|
|
20231123,090700,15749900,9990,10000,10000,9990,1007
|
|
20231123,090600,5689900,10000,10000,10000,10000,6
|
|
20231123,090500,5629900,10000,10000,10000,10000,297
|
|
20231123,090400,2659900,10010,10010,10010,10010,0
|
|
20231123,090300,2659900,10010,10000,10020,10000,49
|
|
20231123,090200,2169790,9990,9990,9990,9990,5
|
|
20231123,090100,2119840,9980,10020,10020,9980,205
|
|
20231123,090000,70190,10020,10030,10030,10020,7
|