578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183500,79312930,12030,12030,12030,12030,104
|
|
20231023,183400,79312930,12030,12030,12030,12030,0
|
|
20231023,183300,79312930,12030,12030,12030,12030,0
|
|
20231023,183200,79312930,12030,12030,12030,12030,0
|
|
20231023,183100,79312930,12030,12030,12030,12030,0
|
|
20231023,183000,79312930,12030,12030,12030,12030,0
|
|
20231023,182900,79312930,12030,12030,12030,12030,0
|
|
20231023,182800,79312930,12030,12030,12030,12030,0
|
|
20231023,182700,79312930,12030,12030,12030,12030,0
|
|
20231023,182600,79312930,12030,12030,12030,12030,0
|
|
20231023,182500,79312930,12030,12030,12030,12030,0
|
|
20231023,182400,79312930,12030,12030,12030,12030,0
|
|
20231023,182300,79312930,12030,12030,12030,12030,0
|
|
20231023,182200,79312930,12030,12030,12030,12030,0
|
|
20231023,182100,79312930,12030,12030,12030,12030,0
|
|
20231023,182000,79312930,12030,12030,12030,12030,0
|
|
20231023,181900,79312930,12030,12030,12030,12030,0
|
|
20231023,181800,79312930,12030,12030,12030,12030,0
|
|
20231023,181700,79312930,12030,12030,12030,12030,0
|
|
20231023,181600,79312930,12030,12030,12030,12030,0
|
|
20231023,181500,79312930,12030,12030,12030,12030,0
|
|
20231023,181400,79312930,12030,12030,12030,12030,0
|
|
20231023,181300,79312930,12030,12030,12030,12030,0
|
|
20231023,181200,79312930,12030,12030,12030,12030,0
|
|
20231023,181100,79312930,12030,12030,12030,12030,0
|
|
20231023,181000,79312930,12030,12030,12030,12030,0
|
|
20231023,180900,79312930,12030,12030,12030,12030,0
|
|
20231023,180800,79312930,12030,12030,12030,12030,0
|
|
20231023,180700,79312930,12030,12030,12030,12030,0
|
|
20231023,180600,79312930,12030,12030,12030,12030,0
|
|
20231023,180500,79312930,12030,12030,12030,12030,104
|
|
20231023,180400,79312930,12030,12030,12030,12030,0
|
|
20231023,180300,79312930,12030,12030,12030,12030,0
|
|
20231023,180200,79312930,12030,12030,12030,12030,0
|
|
20231023,180100,79312930,12030,12030,12030,12030,0
|
|
20231023,180000,79312930,12030,12030,12030,12030,0
|
|
20231023,175900,79312930,12030,12030,12030,12030,0
|
|
20231023,175800,79312930,12030,12030,12030,12030,0
|
|
20231023,175700,79312930,12030,12030,12030,12030,0
|
|
20231023,175600,79312930,12030,12030,12030,12030,0
|
|
20231023,175500,79312930,12030,12030,12030,12030,0
|
|
20231023,175400,79312930,12030,12030,12030,12030,0
|
|
20231023,175300,79312930,12030,12030,12030,12030,0
|
|
20231023,175200,79312930,12030,12030,12030,12030,0
|
|
20231023,175100,79312930,12030,12030,12030,12030,0
|
|
20231023,175000,79312930,12030,12030,12030,12030,0
|
|
20231023,174900,79312930,12030,12030,12030,12030,0
|
|
20231023,174800,79312930,12030,12030,12030,12030,0
|
|
20231023,174700,79312930,12030,12030,12030,12030,0
|
|
20231023,174600,79312930,12030,12030,12030,12030,0
|
|
20231023,174500,79312930,12030,12030,12030,12030,0
|
|
20231023,174400,79312930,12030,12030,12030,12030,0
|
|
20231023,174300,79312930,12030,12030,12030,12030,0
|
|
20231023,174200,79312930,12030,12030,12030,12030,0
|
|
20231023,174100,79312930,12030,12030,12030,12030,0
|
|
20231023,174000,79312930,12030,12030,12030,12030,0
|
|
20231023,173900,79312930,12030,12030,12030,12030,0
|
|
20231023,173800,79312930,12030,12030,12030,12030,0
|
|
20231023,173700,79312930,12030,12030,12030,12030,0
|
|
20231023,173600,79312930,12030,12030,12030,12030,0
|
|
20231023,173500,79312930,12030,12030,12030,12030,104
|
|
20231023,173400,79312930,12030,12030,12030,12030,0
|
|
20231023,173300,79312930,12030,12030,12030,12030,0
|
|
20231023,173200,79312930,12030,12030,12030,12030,0
|
|
20231023,173100,79312930,12030,12030,12030,12030,0
|
|
20231023,173000,79312930,12030,12030,12030,12030,0
|
|
20231023,172900,79312930,12030,12030,12030,12030,0
|
|
20231023,172800,79312930,12030,12030,12030,12030,0
|
|
20231023,172700,79312930,12030,12030,12030,12030,0
|
|
20231023,172600,79312930,12030,12030,12030,12030,0
|
|
20231023,172500,79312930,12030,12030,12030,12030,0
|
|
20231023,172400,79312930,12030,12030,12030,12030,0
|
|
20231023,172300,79312930,12030,12030,12030,12030,0
|
|
20231023,172200,79312930,12030,12030,12030,12030,0
|
|
20231023,172100,79312930,12030,12030,12030,12030,0
|
|
20231023,172000,79312930,12030,12030,12030,12030,0
|
|
20231023,171900,79312930,12030,12030,12030,12030,0
|
|
20231023,171800,79312930,12030,12030,12030,12030,0
|
|
20231023,171700,79312930,12030,12030,12030,12030,0
|
|
20231023,171600,79312930,12030,12030,12030,12030,0
|
|
20231023,171500,79312930,12030,12030,12030,12030,0
|
|
20231023,171400,79312930,12030,12030,12030,12030,0
|
|
20231023,171300,79312930,12030,12030,12030,12030,0
|
|
20231023,171200,79312930,12030,12030,12030,12030,0
|
|
20231023,171100,79312930,12030,12030,12030,12030,0
|
|
20231023,171000,79312930,12030,12030,12030,12030,0
|
|
20231023,170900,79312930,12030,12030,12030,12030,0
|
|
20231023,170800,79312930,12030,12030,12030,12030,0
|
|
20231023,170700,79312930,12030,12030,12030,12030,0
|
|
20231023,170600,79312930,12030,12030,12030,12030,0
|
|
20231023,170500,79312930,12030,12030,12030,12030,104
|
|
20231023,170400,79312930,12030,12030,12030,12030,0
|
|
20231023,170300,79312930,12030,12030,12030,12030,0
|
|
20231023,170200,79312930,12030,12030,12030,12030,0
|
|
20231023,170100,79312930,12030,12030,12030,12030,0
|
|
20231023,170000,79312930,12030,12030,12030,12030,0
|
|
20231023,165900,79312930,12030,12030,12030,12030,0
|
|
20231023,165800,79312930,12030,12030,12030,12030,0
|
|
20231023,165700,79312930,12030,12030,12030,12030,0
|
|
20231023,165600,79312930,12030,12030,12030,12030,0
|
|
20231023,165500,79312930,12030,12030,12030,12030,0
|
|
20231023,165400,79312930,12030,12030,12030,12030,0
|
|
20231023,165300,79312930,12030,12030,12030,12030,0
|
|
20231023,165200,79312930,12030,12030,12030,12030,0
|
|
20231023,165100,79312930,12030,12030,12030,12030,0
|
|
20231023,165000,79312930,12030,12030,12030,12030,0
|
|
20231023,164900,79312930,12030,12030,12030,12030,0
|
|
20231023,164800,79312930,12030,12030,12030,12030,0
|
|
20231023,164700,79312930,12030,12030,12030,12030,0
|
|
20231023,164600,79312930,12030,12030,12030,12030,0
|
|
20231023,164500,79312930,12030,12030,12030,12030,0
|
|
20231023,164400,79312930,12030,12030,12030,12030,0
|
|
20231023,164300,79312930,12030,12030,12030,12030,0
|
|
20231023,164200,79312930,12030,12030,12030,12030,0
|
|
20231023,164100,79312930,12030,12030,12030,12030,0
|
|
20231023,164000,79312930,12030,12030,12030,12030,0
|
|
20231023,163900,79312930,12030,12030,12030,12030,0
|
|
20231023,163800,79312930,12030,12030,12030,12030,0
|
|
20231023,163700,79312930,12030,12030,12030,12030,0
|
|
20231023,163600,79312930,12030,12030,12030,12030,0
|
|
20231023,163500,79312930,12030,12030,12030,12030,104
|
|
20231023,163400,79312930,12030,12030,12030,12030,0
|
|
20231023,163300,79312930,12030,12030,12030,12030,0
|
|
20231023,163200,79312930,12030,12030,12030,12030,0
|
|
20231023,163100,79312930,12030,12030,12030,12030,0
|
|
20231023,163000,79312930,12030,12030,12030,12030,0
|
|
20231023,162900,79312930,12030,12030,12030,12030,0
|
|
20231023,162800,79312930,12030,12030,12030,12030,0
|
|
20231023,162700,79312930,12030,12030,12030,12030,0
|
|
20231023,162600,79312930,12030,12030,12030,12030,0
|
|
20231023,162500,79312930,12030,12030,12030,12030,0
|
|
20231023,162400,79312930,12030,12030,12030,12030,0
|
|
20231023,162300,79312930,12030,12030,12030,12030,0
|
|
20231023,162200,79312930,12030,12030,12030,12030,0
|
|
20231023,162100,79312930,12030,12030,12030,12030,0
|
|
20231023,162000,79312930,12030,12030,12030,12030,0
|
|
20231023,161900,79312930,12030,12030,12030,12030,0
|
|
20231023,161800,79312930,12030,12030,12030,12030,0
|
|
20231023,161700,79312930,12030,12030,12030,12030,0
|
|
20231023,161600,79312930,12030,12030,12030,12030,0
|
|
20231023,161500,79312930,12030,12030,12030,12030,0
|
|
20231023,161400,79312930,12030,12030,12030,12030,0
|
|
20231023,161300,79312930,12030,12030,12030,12030,0
|
|
20231023,161200,79312930,12030,12030,12030,12030,0
|
|
20231023,161100,79312930,12030,12030,12030,12030,0
|
|
20231023,161000,79312930,12030,12030,12030,12030,0
|
|
20231023,160900,79312930,12030,12030,12030,12030,0
|
|
20231023,160800,79312930,12030,12030,12030,12030,0
|
|
20231023,160700,79312930,12030,12030,12030,12030,0
|
|
20231023,160600,79312930,12030,12030,12030,12030,0
|
|
20231023,160500,79312930,12030,12030,12030,12030,104
|
|
20231023,160400,79312930,12030,12030,12030,12030,0
|
|
20231023,160300,79312930,12030,12030,12030,12030,0
|
|
20231023,160200,79312930,12030,12030,12030,12030,0
|
|
20231023,160100,79312930,12030,12030,12030,12030,0
|
|
20231023,160000,79312930,12030,12030,12030,12030,0
|
|
20231023,155900,79312930,12030,12030,12030,12030,0
|
|
20231023,155800,79312930,12030,12030,12030,12030,0
|
|
20231023,155700,79312930,12030,12030,12030,12030,0
|
|
20231023,155600,79312930,12030,12030,12030,12030,0
|
|
20231023,155500,79312930,12030,12030,12030,12030,0
|
|
20231023,155400,79312930,12030,12030,12030,12030,0
|
|
20231023,155300,79312930,12030,12030,12030,12030,0
|
|
20231023,155200,79312930,12030,12030,12030,12030,0
|
|
20231023,155100,79312930,12030,12030,12030,12030,0
|
|
20231023,155000,79312930,12030,12030,12030,12030,0
|
|
20231023,154900,79312930,12030,12030,12030,12030,0
|
|
20231023,154800,79312930,12030,12030,12030,12030,0
|
|
20231023,154700,79312930,12030,12030,12030,12030,0
|
|
20231023,154600,79312930,12030,12030,12030,12030,0
|
|
20231023,154500,79312930,12030,12030,12030,12030,0
|
|
20231023,154400,79312930,12030,12030,12030,12030,0
|
|
20231023,154300,79312930,12030,12030,12030,12030,0
|
|
20231023,154200,79312930,12030,12030,12030,12030,0
|
|
20231023,154100,79312930,12030,12030,12030,12030,0
|
|
20231023,154000,79312930,12030,12030,12030,12030,0
|
|
20231023,153900,79312930,12030,12030,12030,12030,0
|
|
20231023,153800,79312930,12030,12030,12030,12030,0
|
|
20231023,153700,79312930,12030,12030,12030,12030,0
|
|
20231023,153600,79312930,12030,12030,12030,12030,0
|
|
20231023,153500,79312930,12030,12030,12030,12030,104
|
|
20231023,153400,79312930,12030,12030,12030,12030,0
|
|
20231023,153300,79312930,12030,12030,12030,12030,0
|
|
20231023,153200,79312930,12030,12030,12030,12030,0
|
|
20231023,153100,79312930,12030,12030,12030,12030,0
|
|
20231023,153000,79312930,12030,12030,12030,12030,104
|
|
20231023,152900,78061810,11920,11920,11920,11920,0
|
|
20231023,152800,78061810,11920,11920,11920,11920,0
|
|
20231023,152700,78061810,11920,11920,11920,11920,0
|
|
20231023,152600,78061810,11920,11920,11920,11920,0
|
|
20231023,152500,78061810,11920,11920,11920,11920,0
|
|
20231023,152400,78061810,11920,11920,11920,11920,0
|
|
20231023,152300,78061810,11920,11920,11920,11920,0
|
|
20231023,152200,78061810,11920,11920,11920,11920,0
|
|
20231023,152100,78061810,11920,11920,11920,11920,0
|
|
20231023,152000,78061810,11920,11920,11920,11920,0
|
|
20231023,151900,78061810,11920,11880,11920,11880,80
|
|
20231023,151800,77108250,11880,11880,11880,11880,0
|
|
20231023,151700,77108250,11880,11880,11880,11880,2
|
|
20231023,151600,77084490,11880,11880,11880,11880,37
|
|
20231023,151500,76644930,11880,11880,11880,11880,1
|
|
20231023,151400,76633050,11880,11880,11880,11880,1
|
|
20231023,151300,76621170,11880,11890,11890,11880,372
|
|
20231023,151200,72198310,11890,11890,11890,11890,5
|
|
20231023,151100,72138860,11890,11890,11890,11890,0
|
|
20231023,151000,72138860,11890,11890,11890,11890,4
|
|
20231023,150900,72091300,11890,11890,11890,11890,14
|
|
20231023,150800,71924840,11890,11890,11890,11890,8
|
|
20231023,150700,71829720,11890,11890,11890,11890,3
|
|
20231023,150600,71794050,11890,11890,11890,11890,9
|
|
20231023,150500,71687040,11890,11900,11900,11890,6
|
|
20231023,150400,71615690,11920,11920,11920,11920,0
|
|
20231023,150300,71615690,11920,11920,11920,11920,1
|
|
20231023,150200,71603770,11890,11890,11890,11890,0
|
|
20231023,150100,71603770,11890,11920,11920,11890,18
|
|
20231023,150000,71389570,11900,11900,11900,11900,3
|
|
20231023,145900,71353870,11900,11900,11900,11900,0
|
|
20231023,145800,71353870,11900,11900,11900,11900,4
|
|
20231023,145700,71306270,11900,11900,11900,11900,0
|
|
20231023,145600,71306270,11900,11900,11900,11900,0
|
|
20231023,145500,71306270,11900,11900,11920,11900,19
|
|
20231023,145400,71080150,11920,11920,11920,11920,0
|
|
20231023,145300,71080150,11920,11900,11920,11900,13
|
|
20231023,145200,70925430,11900,11910,11930,11900,26
|
|
20231023,145100,70615930,11910,11930,11930,11910,40
|
|
20231023,145000,70138790,11930,11930,11930,11930,4
|
|
20231023,144900,70091070,11930,11930,11930,11930,3
|
|
20231023,144800,70055280,11930,11940,11940,11930,55
|
|
20231023,144700,69398710,11940,11940,11940,11940,48
|
|
20231023,144600,68825590,11940,11940,11940,11940,1
|
|
20231023,144500,68813650,11940,11940,11950,11940,13
|
|
20231023,144400,68658420,11940,11940,11940,11940,0
|
|
20231023,144300,68658420,11940,11940,11940,11940,51
|
|
20231023,144200,68049480,11940,11960,11960,11940,3
|
|
20231023,144100,68013630,11940,11940,11940,11940,0
|
|
20231023,144000,68013630,11940,11940,11940,11940,2
|
|
20231023,143900,67989750,11940,11940,11940,11940,4
|
|
20231023,143800,67941990,11940,11940,11940,11940,0
|
|
20231023,143700,67941990,11940,11940,11940,11940,3
|
|
20231023,143600,67906170,11940,11940,11940,11940,0
|
|
20231023,143500,67906170,11940,11940,11940,11940,3
|
|
20231023,143400,67870350,11940,11940,11940,11940,0
|
|
20231023,143300,67870350,11940,11940,11940,11940,0
|
|
20231023,143200,67870350,11940,11940,11940,11940,2
|
|
20231023,143100,67846470,11940,11940,11940,11940,0
|
|
20231023,143000,67846470,11940,11940,11940,11940,4
|
|
20231023,142900,67798710,11940,11940,11940,11940,2
|
|
20231023,142800,67774830,11940,11940,11940,11940,65
|
|
20231023,142700,66998730,11940,11940,11940,11940,2
|
|
20231023,142600,66974850,11940,11940,11940,11940,73
|
|
20231023,142500,66103230,11940,11940,11940,11940,3
|
|
20231023,142400,66067410,11940,11940,11940,11940,6
|
|
20231023,142300,65995770,11940,11940,11950,11940,3
|
|
20231023,142200,65959940,11940,11940,11940,11940,2
|
|
20231023,142100,65936060,11940,11940,11940,11940,3
|
|
20231023,142000,65900240,11940,11940,11940,11940,10
|
|
20231023,141900,65780840,11940,11940,11940,11940,3
|
|
20231023,141800,65745020,11940,11940,11940,11940,4
|
|
20231023,141700,65697260,11940,11940,11940,11940,36
|
|
20231023,141600,65267420,11940,11940,11940,11940,2
|
|
20231023,141500,65243540,11940,11960,11960,11940,46
|
|
20231023,141400,64693510,11960,11960,11960,11960,18
|
|
20231023,141300,64478230,11960,11960,11960,11960,2
|
|
20231023,141200,64454310,11960,11960,11960,11960,16
|
|
20231023,141100,64262950,11960,11960,11960,11960,2
|
|
20231023,141000,64239030,11960,11960,11960,11960,4
|
|
20231023,140900,64191190,11960,11960,11960,11960,5
|
|
20231023,140800,64131390,11960,11960,11960,11960,3
|
|
20231023,140700,64095510,11960,11960,11960,11960,9
|
|
20231023,140600,63987870,11960,11960,11960,11960,3
|
|
20231023,140500,63951990,11960,11960,11960,11960,36
|
|
20231023,140400,63521430,11960,11960,11960,11960,10
|
|
20231023,140300,63401830,11960,11960,11960,11960,2
|
|
20231023,140200,63377910,11960,11960,11960,11960,7
|
|
20231023,140100,63294190,11960,11960,11960,11960,2
|
|
20231023,140000,63270270,11960,11960,11960,11960,4
|
|
20231023,135900,63222430,11960,11960,11960,11960,1
|
|
20231023,135800,63210470,11960,11960,11960,11960,1
|
|
20231023,135700,63198510,11960,11960,11960,11960,2
|
|
20231023,135600,63174590,11960,11960,11960,11960,0
|
|
20231023,135500,63174590,11960,11960,11960,11960,1
|
|
20231023,135400,63162630,11960,11960,11960,11960,2
|
|
20231023,135300,63138710,11960,11960,11960,11960,0
|
|
20231023,135200,63138710,11960,11960,11960,11960,3
|
|
20231023,135100,63102830,11960,11960,11960,11960,0
|
|
20231023,135000,63102830,11960,11960,11960,11960,3
|
|
20231023,134900,63066950,11960,11960,11960,11960,2
|
|
20231023,134800,63043030,11990,11990,11990,11990,3
|
|
20231023,134700,63007060,11960,11960,11960,11960,2
|
|
20231023,134600,62983140,11960,11960,11960,11960,0
|
|
20231023,134500,62983140,11960,11960,11960,11960,2
|
|
20231023,134400,62959220,11960,11960,11960,11960,0
|
|
20231023,134300,62959220,11960,11960,11960,11960,5
|
|
20231023,134200,62899420,11990,11960,11990,11960,3
|
|
20231023,134100,62863510,11960,11960,11960,11960,0
|
|
20231023,134000,62863510,11960,11960,11960,11960,5
|
|
20231023,133900,62803710,11960,11960,11960,11960,0
|
|
20231023,133800,62803710,11960,11960,11960,11960,0
|
|
20231023,133700,62803710,11960,11960,11960,11960,2
|
|
20231023,133600,62779790,11960,11960,11960,11960,9
|
|
20231023,133500,62672150,11960,11960,11960,11960,1
|
|
20231023,133400,62660190,11960,11960,11960,11960,3
|
|
20231023,133300,62624310,11960,11960,11960,11960,0
|
|
20231023,133200,62624310,11960,11960,11960,11960,3
|
|
20231023,133100,62588430,11960,11960,11960,11960,0
|
|
20231023,133000,62588430,11960,11960,11960,11960,1
|
|
20231023,132900,62576470,11960,11960,11960,11960,3
|
|
20231023,132800,62540590,11960,11960,11960,11960,0
|
|
20231023,132700,62540590,11960,11960,11960,11960,2
|
|
20231023,132600,62516670,11960,11960,11960,11960,0
|
|
20231023,132500,62516670,11960,11960,11960,11960,1
|
|
20231023,132400,62504710,11960,11960,11960,11960,2
|
|
20231023,132300,62480790,11960,11960,11960,11960,0
|
|
20231023,132200,62480790,11960,11970,11970,11960,3
|
|
20231023,132100,62444890,11970,11970,11970,11970,2
|
|
20231023,132000,62420950,11970,11970,11970,11970,1
|
|
20231023,131900,62408980,11960,11960,11960,11960,3
|
|
20231023,131800,62373100,11960,11960,11960,11960,0
|
|
20231023,131700,62373100,11960,11970,11970,11960,2
|
|
20231023,131600,62349170,11990,11990,11990,11990,0
|
|
20231023,131500,62349170,11990,11990,11990,11990,0
|
|
20231023,131400,62349170,11990,11990,11990,11990,3
|
|
20231023,131300,62313200,11990,11990,11990,11990,1
|
|
20231023,131200,62301210,11960,11960,11960,11960,0
|
|
20231023,131100,62301210,11960,11960,11960,11960,0
|
|
20231023,131000,62301210,11960,11960,11960,11960,0
|
|
20231023,130900,62301210,11960,11960,11960,11960,0
|
|
20231023,130800,62301210,11960,11960,11960,11960,0
|
|
20231023,130700,62301210,11960,11960,11960,11960,0
|
|
20231023,130600,62301210,11960,11980,11980,11960,29
|
|
20231023,130500,61954170,11980,11980,11980,11980,1
|
|
20231023,130400,61942190,11980,11990,11990,11980,414
|
|
20231023,130300,56980670,11990,11990,11990,11990,0
|
|
20231023,130200,56980670,11990,11990,11990,11990,2
|
|
20231023,130100,56956690,11990,11990,11990,11990,0
|
|
20231023,130000,56956690,11990,11990,11990,11990,2
|
|
20231023,125900,56932710,11990,11990,11990,11990,0
|
|
20231023,125800,56932710,11990,11990,11990,11990,0
|
|
20231023,125700,56932710,11990,11990,11990,11990,12
|
|
20231023,125600,56788830,11990,11990,11990,11990,12
|
|
20231023,125500,56644950,11990,11990,11990,11990,0
|
|
20231023,125400,56644950,11990,11990,11990,11990,0
|
|
20231023,125300,56644950,11990,11990,11990,11990,0
|
|
20231023,125200,56644950,11990,11990,11990,11990,2
|
|
20231023,125100,56620970,12000,12010,12010,12000,494
|
|
20231023,125000,50690580,12010,12010,12010,12010,0
|
|
20231023,124900,50690580,12010,12010,12010,12010,0
|
|
20231023,124800,50690580,12010,12010,12010,12010,0
|
|
20231023,124700,50690580,12010,12010,12010,12010,0
|
|
20231023,124600,50690580,12010,12010,12010,12010,10
|
|
20231023,124500,50570480,12020,12020,12020,12020,1
|
|
20231023,124400,50558460,12010,12010,12010,12010,0
|
|
20231023,124300,50558460,12010,12010,12010,12010,0
|
|
20231023,124200,50558460,12010,12010,12010,12010,1
|
|
20231023,124100,50546450,12000,12000,12000,12000,0
|
|
20231023,124000,50546450,12000,12000,12000,12000,0
|
|
20231023,123900,50546450,12000,12000,12000,12000,0
|
|
20231023,123800,50546450,12000,12000,12000,12000,0
|
|
20231023,123700,50546450,12000,12000,12000,12000,0
|
|
20231023,123600,50546450,12000,12000,12000,12000,0
|
|
20231023,123500,50546450,12000,12000,12000,12000,0
|
|
20231023,123400,50546450,12000,12000,12000,12000,0
|
|
20231023,123300,50546450,12000,12000,12000,12000,0
|
|
20231023,123200,50546450,12000,12000,12000,12000,0
|
|
20231023,123100,50546450,12000,12000,12000,12000,0
|
|
20231023,123000,50546450,12000,12000,12000,12000,0
|
|
20231023,122900,50546450,12000,12000,12000,12000,0
|
|
20231023,122800,50546450,12000,12000,12000,12000,11
|
|
20231023,122700,50414450,12000,12000,12000,12000,0
|
|
20231023,122600,50414450,12000,12000,12000,12000,0
|
|
20231023,122500,50414450,12000,12000,12000,12000,0
|
|
20231023,122400,50414450,12000,12000,12000,12000,0
|
|
20231023,122300,50414450,12000,12000,12000,12000,0
|
|
20231023,122200,50414450,12000,12000,12000,12000,2
|
|
20231023,122100,50390450,12000,12000,12000,12000,0
|
|
20231023,122000,50390450,12000,12000,12000,12000,0
|
|
20231023,121900,50390450,12000,12000,12000,12000,0
|
|
20231023,121800,50390450,12000,12000,12000,12000,0
|
|
20231023,121700,50390450,12000,12000,12000,12000,0
|
|
20231023,121600,50390450,12000,12000,12000,12000,0
|
|
20231023,121500,50390450,12000,12000,12000,12000,0
|
|
20231023,121400,50390450,12000,12000,12000,12000,0
|
|
20231023,121300,50390450,12000,12000,12000,12000,0
|
|
20231023,121200,50390450,12000,12000,12000,12000,0
|
|
20231023,121100,50390450,12000,12000,12000,12000,0
|
|
20231023,121000,50390450,12000,12000,12000,12000,0
|
|
20231023,120900,50390450,12000,12000,12000,12000,0
|
|
20231023,120800,50390450,12000,12000,12000,12000,0
|
|
20231023,120700,50390450,12000,12000,12000,12000,0
|
|
20231023,120600,50390450,12000,12000,12000,12000,0
|
|
20231023,120500,50390450,12000,12000,12000,12000,0
|
|
20231023,120400,50390450,12000,12000,12000,12000,0
|
|
20231023,120300,50390450,12000,12000,12000,12000,0
|
|
20231023,120200,50390450,12000,12000,12000,12000,0
|
|
20231023,120100,50390450,12000,12000,12000,12000,0
|
|
20231023,120000,50390450,12000,12000,12000,12000,0
|
|
20231023,115900,50390450,12000,12000,12000,12000,0
|
|
20231023,115800,50390450,12000,12000,12000,12000,0
|
|
20231023,115700,50390450,12000,12000,12000,12000,0
|
|
20231023,115600,50390450,12000,12000,12000,12000,0
|
|
20231023,115500,50390450,12000,12000,12000,12000,0
|
|
20231023,115400,50390450,12000,12000,12000,12000,0
|
|
20231023,115300,50390450,12000,12000,12000,12000,0
|
|
20231023,115200,50390450,12000,12000,12000,12000,0
|
|
20231023,115100,50390450,12000,12000,12000,12000,6
|
|
20231023,115000,50318450,12010,12010,12010,12010,0
|
|
20231023,114900,50318450,12010,12010,12010,12010,188
|
|
20231023,114800,48060570,12000,12000,12000,12000,0
|
|
20231023,114700,48060570,12000,12000,12000,12000,0
|
|
20231023,114600,48060570,12000,12000,12000,12000,0
|
|
20231023,114500,48060570,12000,12000,12000,12000,0
|
|
20231023,114400,48060570,12000,12000,12000,12000,0
|
|
20231023,114300,48060570,12000,12000,12000,12000,0
|
|
20231023,114200,48060570,12000,12000,12000,12000,1
|
|
20231023,114100,48048570,12010,12010,12010,12010,0
|
|
20231023,114000,48048570,12010,12010,12010,12010,0
|
|
20231023,113900,48048570,12010,12010,12010,12010,0
|
|
20231023,113800,48048570,12010,12010,12010,12010,0
|
|
20231023,113700,48048570,12010,12010,12010,12010,0
|
|
20231023,113600,48048570,12010,12010,12010,12010,0
|
|
20231023,113500,48048570,12010,12010,12010,12010,0
|
|
20231023,113400,48048570,12010,12010,12010,12010,0
|
|
20231023,113300,48048570,12010,12010,12010,12010,0
|
|
20231023,113200,48048570,12010,12010,12010,12010,0
|
|
20231023,113100,48048570,12010,12010,12010,12010,0
|
|
20231023,113000,48048570,12010,12010,12010,12010,0
|
|
20231023,112900,48048570,12010,12010,12010,12010,2
|
|
20231023,112800,48024550,12010,12010,12010,12010,0
|
|
20231023,112700,48024550,12010,12010,12010,12010,5
|
|
20231023,112600,47964500,12010,12010,12010,12010,0
|
|
20231023,112500,47964500,12010,12010,12010,12010,1
|
|
20231023,112400,47952490,12010,12000,12010,12000,141
|
|
20231023,112300,46259620,12000,12000,12000,12000,0
|
|
20231023,112200,46259620,12000,12000,12000,12000,1
|
|
20231023,112100,46247620,12010,12010,12010,12010,0
|
|
20231023,112000,46247620,12010,12010,12010,12010,2
|
|
20231023,111900,46223600,12010,12010,12010,12010,0
|
|
20231023,111800,46223600,12010,12010,12010,12010,0
|
|
20231023,111700,46223600,12010,12010,12010,12010,0
|
|
20231023,111600,46223600,12010,12010,12010,12010,0
|
|
20231023,111500,46223600,12010,12010,12010,12010,0
|
|
20231023,111400,46223600,12010,12010,12010,12010,0
|
|
20231023,111300,46223600,12010,12010,12010,12010,0
|
|
20231023,111200,46223600,12010,12010,12010,12010,0
|
|
20231023,111100,46223600,12010,12010,12010,12010,0
|
|
20231023,111000,46223600,12010,12010,12010,12010,0
|
|
20231023,110900,46223600,12010,12010,12010,12010,0
|
|
20231023,110800,46223600,12010,12010,12010,12010,0
|
|
20231023,110700,46223600,12010,12010,12010,12010,12
|
|
20231023,110600,46079480,11990,11990,11990,11990,0
|
|
20231023,110500,46079480,11990,12010,12010,11990,408
|
|
20231023,110400,41180610,12010,12010,12010,12010,0
|
|
20231023,110300,41180610,12010,12010,12010,12010,0
|
|
20231023,110200,41180610,12010,12010,12010,12010,0
|
|
20231023,110100,41180610,12010,12010,12010,12010,0
|
|
20231023,110000,41180610,12010,12010,12010,12010,9
|
|
20231023,105900,41072520,12020,12020,12020,12020,1
|
|
20231023,105800,41060500,12010,12010,12010,12010,0
|
|
20231023,105700,41060500,12010,12010,12010,12010,6
|
|
20231023,105600,40988440,12010,12010,12010,12010,2
|
|
20231023,105500,40964420,12020,12020,12020,12020,0
|
|
20231023,105400,40964420,12020,12020,12020,12020,1
|
|
20231023,105300,40952400,12020,12020,12020,12020,8
|
|
20231023,105200,40856240,12020,12020,12020,12020,6
|
|
20231023,105100,40784120,12020,12020,12020,12020,8
|
|
20231023,105000,40687960,12020,12030,12030,12020,173
|
|
20231023,104900,38608330,12050,12050,12050,12050,0
|
|
20231023,104800,38608330,12050,12050,12050,12050,0
|
|
20231023,104700,38608330,12050,12050,12050,12050,1
|
|
20231023,104600,38596280,12030,12030,12030,12030,0
|
|
20231023,104500,38596280,12030,12030,12030,12030,0
|
|
20231023,104400,38596280,12030,12030,12030,12030,0
|
|
20231023,104300,38596280,12030,12030,12030,12030,0
|
|
20231023,104200,38596280,12030,12030,12030,12030,6
|
|
20231023,104100,38524100,12050,12050,12050,12050,1
|
|
20231023,104000,38512050,12050,12050,12050,12050,0
|
|
20231023,103900,38512050,12050,12050,12050,12050,0
|
|
20231023,103800,38512050,12050,12050,12050,12050,0
|
|
20231023,103700,38512050,12050,12050,12050,12050,0
|
|
20231023,103600,38512050,12050,12050,12050,12050,0
|
|
20231023,103500,38512050,12050,12050,12050,12050,0
|
|
20231023,103400,38512050,12050,12050,12050,12050,0
|
|
20231023,103300,38512050,12050,12050,12050,12050,1
|
|
20231023,103200,38500000,12020,12050,12050,12020,280
|
|
20231023,103100,35133050,12040,12040,12040,12040,0
|
|
20231023,103000,35133050,12040,12040,12040,12040,0
|
|
20231023,102900,35133050,12040,12040,12040,12040,0
|
|
20231023,102800,35133050,12040,12040,12040,12040,0
|
|
20231023,102700,35133050,12040,12040,12040,12040,1
|
|
20231023,102600,35121010,12050,12050,12050,12050,2
|
|
20231023,102500,35096910,12050,12050,12050,12050,0
|
|
20231023,102400,35096910,12050,12050,12050,12050,0
|
|
20231023,102300,35096910,12050,12050,12050,12050,3
|
|
20231023,102200,35060760,12050,12050,12050,12050,0
|
|
20231023,102100,35060760,12050,12050,12050,12050,77
|
|
20231023,102000,34132910,12050,12050,12050,12050,0
|
|
20231023,101900,34132910,12050,12050,12050,12050,1
|
|
20231023,101800,34120860,12040,12040,12040,12040,0
|
|
20231023,101700,34120860,12040,12040,12040,12040,0
|
|
20231023,101600,34120860,12040,12040,12040,12040,0
|
|
20231023,101500,34120860,12040,12040,12040,12040,0
|
|
20231023,101400,34120860,12040,12040,12040,12040,0
|
|
20231023,101300,34120860,12040,12040,12040,12040,1
|
|
20231023,101200,34108820,12040,12050,12050,12040,22
|
|
20231023,101100,33843930,12070,12070,12070,12070,1
|
|
20231023,101000,33831860,12040,12040,12040,12040,0
|
|
20231023,100900,33831860,12040,12050,12050,12040,2
|
|
20231023,100800,33807770,12100,12090,12100,12040,151
|
|
20231023,100700,31986800,12100,12100,12100,12100,0
|
|
20231023,100600,31986800,12100,12090,12100,12090,2
|
|
20231023,100500,31962610,12090,12090,12090,12090,1
|
|
20231023,100400,31950520,12080,12080,12080,12080,0
|
|
20231023,100300,31950520,12080,12100,12100,12080,94
|
|
20231023,100200,30814960,12080,12080,12080,12080,6
|
|
20231023,100100,30742480,12080,12080,12080,12080,0
|
|
20231023,100000,30742480,12080,12080,12080,12080,2
|
|
20231023,095900,30718320,12080,12080,12080,12080,0
|
|
20231023,095800,30718320,12080,12080,12080,12080,1
|
|
20231023,095700,30706240,12040,12040,12040,12040,18
|
|
20231023,095600,30489520,12040,12040,12040,12040,0
|
|
20231023,095500,30489520,12040,12040,12040,12040,0
|
|
20231023,095400,30489520,12040,12040,12040,12040,0
|
|
20231023,095300,30489520,12040,12040,12040,12040,0
|
|
20231023,095200,30489520,12040,12040,12040,12040,0
|
|
20231023,095100,30489520,12040,12050,12050,12020,16
|
|
20231023,095000,30297090,12000,12000,12000,12000,93
|
|
20231023,094900,29181090,12000,12000,12000,12000,1
|
|
20231023,094800,29169090,12000,12000,12000,12000,2
|
|
20231023,094700,29145090,12000,12000,12000,12000,47
|
|
20231023,094600,28581090,12000,12000,12000,12000,8
|
|
20231023,094500,28485090,11990,11990,11990,11990,11
|
|
20231023,094400,28353200,12000,12000,12000,12000,12
|
|
20231023,094300,28209200,12000,12000,12000,12000,0
|
|
20231023,094200,28209200,12000,12000,12000,12000,0
|
|
20231023,094100,28209200,12000,12000,12000,12000,6
|
|
20231023,094000,28137200,12000,12000,12000,12000,0
|
|
20231023,093900,28137200,12000,12000,12000,12000,4
|
|
20231023,093800,28089200,12000,12000,12000,12000,5
|
|
20231023,093700,28029200,12000,12000,12000,12000,110
|
|
20231023,093600,26709200,12000,12000,12000,12000,0
|
|
20231023,093500,26709200,12000,12000,12000,12000,1
|
|
20231023,093400,26697200,12000,12000,12000,12000,0
|
|
20231023,093300,26697200,12000,12000,12000,12000,2
|
|
20231023,093200,26673200,11950,11930,11950,11930,4
|
|
20231023,093100,26625460,11930,11950,11950,11930,2
|
|
20231023,093000,26601580,11950,11910,11950,11910,182
|
|
20231023,092900,24433920,11910,11910,11910,11890,408
|
|
20231023,092800,19578920,11900,11900,11900,11900,28
|
|
20231023,092700,19245720,11900,11950,11950,11900,24
|
|
20231023,092600,18959220,11990,11990,11990,11990,1
|
|
20231023,092500,18947230,12000,12000,12000,12000,89
|
|
20231023,092400,17879230,12000,12050,12050,12000,339
|
|
20231023,092300,13802950,12050,12060,12060,12050,203
|
|
20231023,092200,11356620,12070,12070,12070,12070,0
|
|
20231023,092100,11356620,12070,12070,12070,12060,8
|
|
20231023,092000,11260110,12080,12080,12080,12080,10
|
|
20231023,091900,11139310,12080,12080,12080,12080,0
|
|
20231023,091800,11139310,12080,12080,12080,12080,0
|
|
20231023,091700,11139310,12080,12080,12080,12080,0
|
|
20231023,091600,11139310,12080,12080,12080,12080,0
|
|
20231023,091500,11139310,12080,12080,12080,12080,0
|
|
20231023,091400,11139310,12080,12080,12080,12080,90
|
|
20231023,091300,10052110,12080,12080,12080,12080,0
|
|
20231023,091200,10052110,12080,12110,12110,12080,11
|
|
20231023,091100,9919190,12080,12080,12080,12080,105
|
|
20231023,091000,8650790,12110,12110,12110,12110,1
|
|
20231023,090900,8638680,12030,12030,12030,12030,0
|
|
20231023,090800,8638680,12030,12030,12030,12030,0
|
|
20231023,090700,8638680,12030,12030,12030,12030,3
|
|
20231023,090600,8602590,12030,12030,12030,12030,2
|
|
20231023,090500,8578530,12110,12110,12110,12110,0
|
|
20231023,090400,8578530,12110,12110,12110,12110,0
|
|
20231023,090300,8578530,12110,12110,12110,12110,0
|
|
20231023,090200,8578530,12110,12110,12110,12110,1
|
|
20231023,090100,8566420,12000,12000,12000,12000,0
|
|
20231023,090000,8566420,12000,12050,12050,12000,712
|