593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185000,352935360,14910,14910,14910,14910,238
|
|
20231006,184900,352935360,14910,14910,14910,14910,0
|
|
20231006,184800,352935360,14910,14910,14910,14910,0
|
|
20231006,184700,352935360,14910,14910,14910,14910,0
|
|
20231006,184600,352935360,14910,14910,14910,14910,0
|
|
20231006,184500,352935360,14910,14910,14910,14910,0
|
|
20231006,184400,352935360,14910,14910,14910,14910,0
|
|
20231006,184300,352935360,14910,14910,14910,14910,0
|
|
20231006,184200,352935360,14910,14910,14910,14910,0
|
|
20231006,184100,352935360,14910,14910,14910,14910,0
|
|
20231006,184000,352935360,14910,14910,14910,14910,0
|
|
20231006,183900,352935360,14910,14910,14910,14910,0
|
|
20231006,183800,352935360,14910,14910,14910,14910,0
|
|
20231006,183700,352935360,14910,14910,14910,14910,0
|
|
20231006,183600,352935360,14910,14910,14910,14910,0
|
|
20231006,183500,352935360,14910,14910,14910,14910,0
|
|
20231006,183400,352935360,14910,14910,14910,14910,0
|
|
20231006,183300,352935360,14910,14910,14910,14910,0
|
|
20231006,183200,352935360,14910,14910,14910,14910,0
|
|
20231006,183100,352935360,14910,14910,14910,14910,0
|
|
20231006,183000,352935360,14910,14910,14910,14910,0
|
|
20231006,182900,352935360,14910,14910,14910,14910,0
|
|
20231006,182800,352935360,14910,14910,14910,14910,0
|
|
20231006,182700,352935360,14910,14910,14910,14910,0
|
|
20231006,182600,352935360,14910,14910,14910,14910,0
|
|
20231006,182500,352935360,14910,14910,14910,14910,0
|
|
20231006,182400,352935360,14910,14910,14910,14910,0
|
|
20231006,182300,352935360,14910,14910,14910,14910,0
|
|
20231006,182200,352935360,14910,14910,14910,14910,0
|
|
20231006,182100,352935360,14910,14910,14910,14910,0
|
|
20231006,182000,352935360,14910,14910,14910,14910,238
|
|
20231006,181900,352935360,14910,14910,14910,14910,0
|
|
20231006,181800,352935360,14910,14910,14910,14910,0
|
|
20231006,181700,352935360,14910,14910,14910,14910,0
|
|
20231006,181600,352935360,14910,14910,14910,14910,0
|
|
20231006,181500,352935360,14910,14910,14910,14910,0
|
|
20231006,181400,352935360,14910,14910,14910,14910,0
|
|
20231006,181300,352935360,14910,14910,14910,14910,0
|
|
20231006,181200,352935360,14910,14910,14910,14910,0
|
|
20231006,181100,352935360,14910,14910,14910,14910,0
|
|
20231006,181000,352935360,14910,14910,14910,14910,0
|
|
20231006,180900,352935360,14910,14910,14910,14910,0
|
|
20231006,180800,352935360,14910,14910,14910,14910,0
|
|
20231006,180700,352935360,14910,14910,14910,14910,0
|
|
20231006,180600,352935360,14910,14910,14910,14910,0
|
|
20231006,180500,352935360,14910,14910,14910,14910,0
|
|
20231006,180400,352935360,14910,14910,14910,14910,0
|
|
20231006,180300,352935360,14910,14910,14910,14910,0
|
|
20231006,180200,352935360,14910,14910,14910,14910,0
|
|
20231006,180100,352935360,14910,14910,14910,14910,0
|
|
20231006,180000,352935360,14910,14910,14910,14910,0
|
|
20231006,175900,352935360,14910,14910,14910,14910,0
|
|
20231006,175800,352935360,14910,14910,14910,14910,0
|
|
20231006,175700,352935360,14910,14910,14910,14910,0
|
|
20231006,175600,352935360,14910,14910,14910,14910,0
|
|
20231006,175500,352935360,14910,14910,14910,14910,0
|
|
20231006,175400,352935360,14910,14910,14910,14910,0
|
|
20231006,175300,352935360,14910,14910,14910,14910,0
|
|
20231006,175200,352935360,14910,14910,14910,14910,0
|
|
20231006,175100,352935360,14910,14910,14910,14910,0
|
|
20231006,175000,352935360,14910,14910,14910,14910,238
|
|
20231006,174900,352935360,14910,14910,14910,14910,0
|
|
20231006,174800,352935360,14910,14910,14910,14910,0
|
|
20231006,174700,352935360,14910,14910,14910,14910,0
|
|
20231006,174600,352935360,14910,14910,14910,14910,0
|
|
20231006,174500,352935360,14910,14910,14910,14910,0
|
|
20231006,174400,352935360,14910,14910,14910,14910,0
|
|
20231006,174300,352935360,14910,14910,14910,14910,0
|
|
20231006,174200,352935360,14910,14910,14910,14910,0
|
|
20231006,174100,352935360,14910,14910,14910,14910,0
|
|
20231006,174000,352935360,14910,14910,14910,14910,0
|
|
20231006,173900,352935360,14910,14910,14910,14910,0
|
|
20231006,173800,352935360,14910,14910,14910,14910,0
|
|
20231006,173700,352935360,14910,14910,14910,14910,0
|
|
20231006,173600,352935360,14910,14910,14910,14910,0
|
|
20231006,173500,352935360,14910,14910,14910,14910,0
|
|
20231006,173400,352935360,14910,14910,14910,14910,0
|
|
20231006,173300,352935360,14910,14910,14910,14910,0
|
|
20231006,173200,352935360,14910,14910,14910,14910,0
|
|
20231006,173100,352935360,14910,14910,14910,14910,0
|
|
20231006,173000,352935360,14910,14910,14910,14910,0
|
|
20231006,172900,352935360,14910,14910,14910,14910,0
|
|
20231006,172800,352935360,14910,14910,14910,14910,0
|
|
20231006,172700,352935360,14910,14910,14910,14910,0
|
|
20231006,172600,352935360,14910,14910,14910,14910,0
|
|
20231006,172500,352935360,14910,14910,14910,14910,0
|
|
20231006,172400,352935360,14910,14910,14910,14910,0
|
|
20231006,172300,352935360,14910,14910,14910,14910,0
|
|
20231006,172200,352935360,14910,14910,14910,14910,0
|
|
20231006,172100,352935360,14910,14910,14910,14910,0
|
|
20231006,172000,352935360,14910,14910,14910,14910,238
|
|
20231006,171900,352935360,14910,14910,14910,14910,0
|
|
20231006,171800,352935360,14910,14910,14910,14910,0
|
|
20231006,171700,352935360,14910,14910,14910,14910,0
|
|
20231006,171600,352935360,14910,14910,14910,14910,0
|
|
20231006,171500,352935360,14910,14910,14910,14910,0
|
|
20231006,171400,352935360,14910,14910,14910,14910,0
|
|
20231006,171300,352935360,14910,14910,14910,14910,0
|
|
20231006,171200,352935360,14910,14910,14910,14910,0
|
|
20231006,171100,352935360,14910,14910,14910,14910,0
|
|
20231006,171000,352935360,14910,14910,14910,14910,0
|
|
20231006,170900,352935360,14910,14910,14910,14910,0
|
|
20231006,170800,352935360,14910,14910,14910,14910,0
|
|
20231006,170700,352935360,14910,14910,14910,14910,0
|
|
20231006,170600,352935360,14910,14910,14910,14910,0
|
|
20231006,170500,352935360,14910,14910,14910,14910,0
|
|
20231006,170400,352935360,14910,14910,14910,14910,0
|
|
20231006,170300,352935360,14910,14910,14910,14910,0
|
|
20231006,170200,352935360,14910,14910,14910,14910,0
|
|
20231006,170100,352935360,14910,14910,14910,14910,0
|
|
20231006,170000,352935360,14910,14910,14910,14910,0
|
|
20231006,165900,352935360,14910,14910,14910,14910,0
|
|
20231006,165800,352935360,14910,14910,14910,14910,0
|
|
20231006,165700,352935360,14910,14910,14910,14910,0
|
|
20231006,165600,352935360,14910,14910,14910,14910,0
|
|
20231006,165500,352935360,14910,14910,14910,14910,0
|
|
20231006,165400,352935360,14910,14910,14910,14910,0
|
|
20231006,165300,352935360,14910,14910,14910,14910,0
|
|
20231006,165200,352935360,14910,14910,14910,14910,0
|
|
20231006,165100,352935360,14910,14910,14910,14910,0
|
|
20231006,165000,352935360,14910,14910,14910,14910,238
|
|
20231006,164900,352935360,14910,14910,14910,14910,0
|
|
20231006,164800,352935360,14910,14910,14910,14910,0
|
|
20231006,164700,352935360,14910,14910,14910,14910,0
|
|
20231006,164600,352935360,14910,14910,14910,14910,0
|
|
20231006,164500,352935360,14910,14910,14910,14910,0
|
|
20231006,164400,352935360,14910,14910,14910,14910,0
|
|
20231006,164300,352935360,14910,14910,14910,14910,0
|
|
20231006,164200,352935360,14910,14910,14910,14910,0
|
|
20231006,164100,352935360,14910,14910,14910,14910,0
|
|
20231006,164000,352935360,14910,14910,14910,14910,0
|
|
20231006,163900,352935360,14910,14910,14910,14910,0
|
|
20231006,163800,352935360,14910,14910,14910,14910,0
|
|
20231006,163700,352935360,14910,14910,14910,14910,0
|
|
20231006,163600,352935360,14910,14910,14910,14910,0
|
|
20231006,163500,352935360,14910,14910,14910,14910,0
|
|
20231006,163400,352935360,14910,14910,14910,14910,0
|
|
20231006,163300,352935360,14910,14910,14910,14910,0
|
|
20231006,163200,352935360,14910,14910,14910,14910,0
|
|
20231006,163100,352935360,14910,14910,14910,14910,0
|
|
20231006,163000,352935360,14910,14910,14910,14910,0
|
|
20231006,162900,352935360,14910,14910,14910,14910,0
|
|
20231006,162800,352935360,14910,14910,14910,14910,0
|
|
20231006,162700,352935360,14910,14910,14910,14910,0
|
|
20231006,162600,352935360,14910,14910,14910,14910,0
|
|
20231006,162500,352935360,14910,14910,14910,14910,0
|
|
20231006,162400,352935360,14910,14910,14910,14910,0
|
|
20231006,162300,352935360,14910,14910,14910,14910,0
|
|
20231006,162200,352935360,14910,14910,14910,14910,0
|
|
20231006,162100,352935360,14910,14910,14910,14910,0
|
|
20231006,162000,352935360,14910,14910,14910,14910,238
|
|
20231006,161900,352935360,14910,14910,14910,14910,0
|
|
20231006,161800,352935360,14910,14910,14910,14910,0
|
|
20231006,161700,352935360,14910,14910,14910,14910,0
|
|
20231006,161600,352935360,14910,14910,14910,14910,0
|
|
20231006,161500,352935360,14910,14910,14910,14910,0
|
|
20231006,161400,352935360,14910,14910,14910,14910,0
|
|
20231006,161300,352935360,14910,14910,14910,14910,0
|
|
20231006,161200,352935360,14910,14910,14910,14910,0
|
|
20231006,161100,352935360,14910,14910,14910,14910,0
|
|
20231006,161000,352935360,14910,14910,14910,14910,0
|
|
20231006,160900,352935360,14910,14910,14910,14910,0
|
|
20231006,160800,352935360,14910,14910,14910,14910,0
|
|
20231006,160700,352935360,14910,14910,14910,14910,0
|
|
20231006,160600,352935360,14910,14910,14910,14910,0
|
|
20231006,160500,352935360,14910,14910,14910,14910,0
|
|
20231006,160400,352935360,14910,14910,14910,14910,0
|
|
20231006,160300,352935360,14910,14910,14910,14910,0
|
|
20231006,160200,352935360,14910,14910,14910,14910,0
|
|
20231006,160100,352935360,14910,14910,14910,14910,0
|
|
20231006,160000,352935360,14910,14910,14910,14910,0
|
|
20231006,155900,352935360,14910,14910,14910,14910,0
|
|
20231006,155800,352935360,14910,14910,14910,14910,0
|
|
20231006,155700,352935360,14910,14910,14910,14910,0
|
|
20231006,155600,352935360,14910,14910,14910,14910,0
|
|
20231006,155500,352935360,14910,14910,14910,14910,0
|
|
20231006,155400,352935360,14910,14910,14910,14910,0
|
|
20231006,155300,352935360,14910,14910,14910,14910,0
|
|
20231006,155200,352935360,14910,14910,14910,14910,0
|
|
20231006,155100,352935360,14910,14910,14910,14910,0
|
|
20231006,155000,352935360,14910,14910,14910,14910,238
|
|
20231006,154900,352935360,14910,14910,14910,14910,0
|
|
20231006,154800,352935360,14910,14910,14910,14910,0
|
|
20231006,154700,352935360,14910,14910,14910,14910,0
|
|
20231006,154600,352935360,14910,14910,14910,14910,0
|
|
20231006,154500,352935360,14910,14910,14910,14910,0
|
|
20231006,154400,352935360,14910,14910,14910,14910,0
|
|
20231006,154300,352935360,14910,14910,14910,14910,0
|
|
20231006,154200,352935360,14910,14910,14910,14910,0
|
|
20231006,154100,352935360,14910,14910,14910,14910,0
|
|
20231006,154000,352935360,14910,14910,14910,14910,0
|
|
20231006,153900,352935360,14910,14910,14910,14910,0
|
|
20231006,153800,352935360,14910,14910,14910,14910,0
|
|
20231006,153700,352935360,14910,14910,14910,14910,0
|
|
20231006,153600,352935360,14910,14910,14910,14910,0
|
|
20231006,153500,352935360,14910,14910,14910,14910,0
|
|
20231006,153400,352935360,14910,14910,14910,14910,0
|
|
20231006,153300,352935360,14910,14910,14910,14910,0
|
|
20231006,153200,352935360,14910,14910,14910,14910,0
|
|
20231006,153100,352935360,14910,14910,14910,14910,0
|
|
20231006,153000,352935360,14910,14910,14910,14910,238
|
|
20231006,152900,349386780,14980,14980,14980,14980,0
|
|
20231006,152800,349386780,14980,14980,14980,14980,0
|
|
20231006,152700,349386780,14980,14980,14980,14980,0
|
|
20231006,152600,349386780,14980,14980,14980,14980,0
|
|
20231006,152500,349386780,14980,14980,14980,14980,0
|
|
20231006,152400,349386780,14980,14980,14980,14980,0
|
|
20231006,152300,349386780,14980,14980,14980,14980,0
|
|
20231006,152200,349386780,14980,14980,14980,14980,0
|
|
20231006,152100,349386780,14980,14980,14980,14980,0
|
|
20231006,152000,349386780,14980,14980,14980,14980,0
|
|
20231006,151900,349386780,14980,14980,14980,14980,0
|
|
20231006,151800,349386780,14980,14980,14980,14980,0
|
|
20231006,151700,349386780,14980,14980,14980,14980,0
|
|
20231006,151600,349386780,14980,14930,14980,14920,181
|
|
20231006,151500,346678120,14920,14920,14920,14920,47
|
|
20231006,151400,345976880,14980,14980,14980,14980,0
|
|
20231006,151300,345976880,14980,14980,14980,14980,0
|
|
20231006,151200,345976880,14980,14980,14980,14980,0
|
|
20231006,151100,345976880,14980,14970,14980,14970,2
|
|
20231006,151000,345946930,14910,14910,14910,14910,0
|
|
20231006,150900,345946930,14910,14910,14910,14910,0
|
|
20231006,150800,345946930,14910,14910,14910,14910,0
|
|
20231006,150700,345946930,14910,14910,14910,14910,140
|
|
20231006,150600,343859530,14910,14950,14950,14910,183
|
|
20231006,150500,341129580,14970,14980,14980,14970,2
|
|
20231006,150400,341099630,14950,14950,14950,14950,26
|
|
20231006,150300,340710930,14970,14970,14970,14970,1
|
|
20231006,150200,340695960,14950,14950,14950,14950,70
|
|
20231006,150100,339649460,14980,14980,14980,14980,0
|
|
20231006,150000,339649460,14980,14980,14980,14980,1
|
|
20231006,145900,339634480,14970,14970,14970,14970,15
|
|
20231006,145800,339409930,14960,14960,14960,14960,0
|
|
20231006,145700,339409930,14960,14960,14960,14960,34
|
|
20231006,145600,338901290,14940,14940,14940,14940,0
|
|
20231006,145500,338901290,14940,14940,14940,14940,0
|
|
20231006,145400,338901290,14940,14940,14940,14940,0
|
|
20231006,145300,338901290,14940,14940,14940,14940,1
|
|
20231006,145200,338886350,14970,14940,14970,14940,17
|
|
20231006,145100,338632070,14940,14940,14940,14940,0
|
|
20231006,145000,338632070,14940,14950,14950,14940,89
|
|
20231006,144900,337301980,14950,14950,14950,14950,0
|
|
20231006,144800,337301980,14950,14950,14950,14950,1
|
|
20231006,144700,337287030,14960,14960,14960,14960,1
|
|
20231006,144600,337272070,14970,14970,14970,14970,0
|
|
20231006,144500,337272070,14970,14990,14990,14970,3
|
|
20231006,144400,337227130,15000,15000,15000,15000,0
|
|
20231006,144300,337227130,15000,15000,15000,15000,0
|
|
20231006,144200,337227130,15000,15000,15000,15000,0
|
|
20231006,144100,337227130,15000,15000,15000,15000,0
|
|
20231006,144000,337227130,15000,15000,15000,15000,1
|
|
20231006,143900,337212130,14950,14950,14950,14950,9
|
|
20231006,143800,337077580,14970,14970,14970,14970,0
|
|
20231006,143700,337077580,14970,14970,14970,14970,0
|
|
20231006,143600,337077580,14970,14970,14970,14970,14
|
|
20231006,143500,336868000,14980,14980,14980,14980,0
|
|
20231006,143400,336868000,14980,14980,14980,14980,0
|
|
20231006,143300,336868000,14980,14980,14980,14980,0
|
|
20231006,143200,336868000,14980,14980,14980,14980,193
|
|
20231006,143100,333976860,14980,14980,14980,14980,0
|
|
20231006,143000,333976860,14980,14980,14980,14980,0
|
|
20231006,142900,333976860,14980,14980,14980,14980,0
|
|
20231006,142800,333976860,14980,14980,14980,14980,0
|
|
20231006,142700,333976860,14980,14980,14980,14980,0
|
|
20231006,142600,333976860,14980,14980,14980,14980,0
|
|
20231006,142500,333976860,14980,14980,14980,14980,1
|
|
20231006,142400,333961880,14950,14950,14950,14950,0
|
|
20231006,142300,333961880,14950,14950,14950,14950,0
|
|
20231006,142200,333961880,14950,14950,14950,14950,0
|
|
20231006,142100,333961880,14950,14950,14950,14950,0
|
|
20231006,142000,333961880,14950,14950,14950,14950,0
|
|
20231006,141900,333961880,14950,14950,14950,14950,16
|
|
20231006,141800,333722680,14950,14950,14950,14950,0
|
|
20231006,141700,333722680,14950,14950,14950,14950,0
|
|
20231006,141600,333722680,14950,14950,14950,14950,0
|
|
20231006,141500,333722680,14950,14950,14950,14950,0
|
|
20231006,141400,333722680,14950,14950,14950,14950,0
|
|
20231006,141300,333722680,14950,14950,14950,14950,0
|
|
20231006,141200,333722680,14950,14950,14950,14950,0
|
|
20231006,141100,333722680,14950,14950,14950,14950,0
|
|
20231006,141000,333722680,14950,14950,14950,14950,0
|
|
20231006,140900,333722680,14950,14950,14950,14950,0
|
|
20231006,140800,333722680,14950,14950,14950,14950,0
|
|
20231006,140700,333722680,14950,14950,14950,14950,0
|
|
20231006,140600,333722680,14950,14950,14950,14950,0
|
|
20231006,140500,333722680,14950,14950,14950,14950,0
|
|
20231006,140400,333722680,14950,14950,14950,14950,0
|
|
20231006,140300,333722680,14950,14950,14950,14950,239
|
|
20231006,140200,330149630,14980,14980,14980,14980,14
|
|
20231006,140100,329939910,14980,14980,14980,14980,0
|
|
20231006,140000,329939910,14980,14980,14980,14980,0
|
|
20231006,135900,329939910,14980,14980,14980,14980,0
|
|
20231006,135800,329939910,14980,14980,14980,14980,0
|
|
20231006,135700,329939910,14980,14980,14980,14980,20
|
|
20231006,135600,329640310,14970,14970,14970,14970,0
|
|
20231006,135500,329640310,14970,14970,14970,14970,0
|
|
20231006,135400,329640310,14970,14970,14970,14970,1
|
|
20231006,135300,329625340,14970,14970,14970,14970,5
|
|
20231006,135200,329550490,15000,15000,15000,15000,11
|
|
20231006,135100,329385490,14970,14970,14970,14970,3
|
|
20231006,135000,329340580,14960,14960,14960,14960,85
|
|
20231006,134900,328068980,14950,14950,14950,14950,6
|
|
20231006,134800,327979280,14960,14960,14960,14960,0
|
|
20231006,134700,327979280,14960,14960,14960,14960,0
|
|
20231006,134600,327979280,14960,14960,14960,14960,0
|
|
20231006,134500,327979280,14960,14960,14960,14960,0
|
|
20231006,134400,327979280,14960,14960,14960,14960,0
|
|
20231006,134300,327979280,14960,14960,14960,14960,0
|
|
20231006,134200,327979280,14960,14960,14960,14960,0
|
|
20231006,134100,327979280,14960,14960,14960,14960,10
|
|
20231006,134000,327829680,14960,14960,14960,14960,0
|
|
20231006,133900,327829680,14960,14960,14960,14960,0
|
|
20231006,133800,327829680,14960,14960,14960,14960,33
|
|
20231006,133700,327336000,14950,15000,15000,14950,334
|
|
20231006,133600,322335400,15000,15000,15000,15000,0
|
|
20231006,133500,322335400,15000,15000,15000,15000,0
|
|
20231006,133400,322335400,15000,15000,15000,15000,0
|
|
20231006,133300,322335400,15000,15000,15000,15000,0
|
|
20231006,133200,322335400,15000,15000,15000,15000,0
|
|
20231006,133100,322335400,15000,15000,15000,15000,0
|
|
20231006,133000,322335400,15000,15000,15000,15000,0
|
|
20231006,132900,322335400,15000,15000,15000,15000,0
|
|
20231006,132800,322335400,15000,15000,15000,15000,0
|
|
20231006,132700,322335400,15000,15000,15000,15000,0
|
|
20231006,132600,322335400,15000,15000,15000,15000,0
|
|
20231006,132500,322335400,15000,15000,15000,15000,0
|
|
20231006,132400,322335400,15000,14990,15000,14990,100
|
|
20231006,132300,320835960,14940,14940,14940,14940,0
|
|
20231006,132200,320835960,14940,14940,14940,14940,0
|
|
20231006,132100,320835960,14940,14940,14940,14940,0
|
|
20231006,132000,320835960,14940,14940,14940,14940,0
|
|
20231006,131900,320835960,14940,14940,14940,14940,0
|
|
20231006,131800,320835960,14940,14960,14960,14940,105
|
|
20231006,131700,319265590,14990,14990,14990,14990,2
|
|
20231006,131600,319235610,14990,14990,14990,14990,0
|
|
20231006,131500,319235610,14990,14990,14990,14990,0
|
|
20231006,131400,319235610,14990,14990,14990,14990,1
|
|
20231006,131300,319220620,15000,15000,15000,15000,0
|
|
20231006,131200,319220620,15000,15010,15010,15000,106
|
|
20231006,131100,317630060,15020,15020,15020,15020,0
|
|
20231006,131000,317630060,15020,15020,15020,15020,65
|
|
20231006,130900,316653760,15020,15020,15020,15020,0
|
|
20231006,130800,316653760,15020,15020,15020,15020,0
|
|
20231006,130700,316653760,15020,15020,15020,15020,0
|
|
20231006,130600,316653760,15020,15020,15020,15020,10
|
|
20231006,130500,316503560,15020,15020,15020,15020,1
|
|
20231006,130400,316488540,15020,15020,15020,15020,0
|
|
20231006,130300,316488540,15020,15020,15020,15020,0
|
|
20231006,130200,316488540,15020,15020,15020,15020,0
|
|
20231006,130100,316488540,15020,15020,15020,15020,0
|
|
20231006,130000,316488540,15020,15020,15020,15020,65
|
|
20231006,125900,315512240,15020,15020,15020,15020,0
|
|
20231006,125800,315512240,15020,15020,15020,15020,0
|
|
20231006,125700,315512240,15020,15020,15020,15020,0
|
|
20231006,125600,315512240,15020,15020,15020,15020,0
|
|
20231006,125500,315512240,15020,15020,15020,15020,84
|
|
20231006,125400,314250560,15040,15040,15040,15040,2
|
|
20231006,125300,314220480,15020,15020,15020,15020,0
|
|
20231006,125200,314220480,15020,15020,15020,15020,1
|
|
20231006,125100,314205460,15020,15020,15020,15020,0
|
|
20231006,125000,314205460,15020,15020,15020,15020,0
|
|
20231006,124900,314205460,15020,15020,15020,15020,0
|
|
20231006,124800,314205460,15020,15020,15020,15020,0
|
|
20231006,124700,314205460,15020,15020,15020,15020,53
|
|
20231006,124600,313409400,15050,15050,15050,15050,0
|
|
20231006,124500,313409400,15050,15050,15050,15050,20
|
|
20231006,124400,313108400,15050,15050,15050,15050,0
|
|
20231006,124300,313108400,15050,15050,15050,15050,0
|
|
20231006,124200,313108400,15050,15050,15050,15050,0
|
|
20231006,124100,313108400,15050,15050,15050,15050,0
|
|
20231006,124000,313108400,15050,15050,15050,15050,0
|
|
20231006,123900,313108400,15050,15050,15050,15050,1
|
|
20231006,123800,313093350,15050,15050,15050,15050,0
|
|
20231006,123700,313093350,15050,15050,15050,15050,1
|
|
20231006,123600,313078300,15050,15050,15050,15050,0
|
|
20231006,123500,313078300,15050,15050,15050,15050,0
|
|
20231006,123400,313078300,15050,15050,15050,15050,0
|
|
20231006,123300,313078300,15050,15050,15050,15050,0
|
|
20231006,123200,313078300,15050,15050,15050,15050,0
|
|
20231006,123100,313078300,15050,15050,15050,15050,0
|
|
20231006,123000,313078300,15050,15050,15050,15050,0
|
|
20231006,122900,313078300,15050,15050,15050,15050,0
|
|
20231006,122800,313078300,15050,15050,15050,15050,5
|
|
20231006,122700,313003050,15000,15000,15000,15000,0
|
|
20231006,122600,313003050,15000,15000,15000,15000,1
|
|
20231006,122500,312988050,14990,14990,14990,14990,0
|
|
20231006,122400,312988050,14990,14990,14990,14990,0
|
|
20231006,122300,312988050,14990,14990,14990,14990,0
|
|
20231006,122200,312988050,14990,14990,14990,14990,0
|
|
20231006,122100,312988050,14990,14990,14990,14990,0
|
|
20231006,122000,312988050,14990,14990,14990,14990,0
|
|
20231006,121900,312988050,14990,14990,14990,14990,0
|
|
20231006,121800,312988050,14990,14990,14990,14990,35
|
|
20231006,121700,312463400,14990,14990,14990,14990,0
|
|
20231006,121600,312463400,14990,14990,14990,14990,0
|
|
20231006,121500,312463400,14990,15030,15030,14990,5
|
|
20231006,121400,312388330,15050,15050,15050,15050,0
|
|
20231006,121300,312388330,15050,15050,15050,15050,0
|
|
20231006,121200,312388330,15050,15050,15050,15050,0
|
|
20231006,121100,312388330,15050,15050,15050,15050,4
|
|
20231006,121000,312328130,15050,15050,15050,15050,0
|
|
20231006,120900,312328130,15050,15050,15050,15050,0
|
|
20231006,120800,312328130,15050,15050,15050,15050,1
|
|
20231006,120700,312313080,15050,15050,15050,15050,0
|
|
20231006,120600,312313080,15050,15050,15050,15050,0
|
|
20231006,120500,312313080,15050,15050,15050,15050,0
|
|
20231006,120400,312313080,15050,15050,15050,15050,0
|
|
20231006,120300,312313080,15050,15050,15050,15050,0
|
|
20231006,120200,312313080,15050,15050,15050,15050,39
|
|
20231006,120100,311726130,15050,15050,15050,15050,0
|
|
20231006,120000,311726130,15050,15050,15050,15050,0
|
|
20231006,115900,311726130,15050,15050,15050,15050,0
|
|
20231006,115800,311726130,15050,15050,15050,15050,0
|
|
20231006,115700,311726130,15050,15050,15050,15050,100
|
|
20231006,115600,310221130,15040,15040,15040,15040,0
|
|
20231006,115500,310221130,15040,15040,15040,15040,100
|
|
20231006,115400,308717130,15000,15000,15000,15000,0
|
|
20231006,115300,308717130,15000,15000,15000,15000,0
|
|
20231006,115200,308717130,15000,15000,15000,15000,0
|
|
20231006,115100,308717130,15000,15000,15000,15000,4
|
|
20231006,115000,308657130,15000,15000,15000,15000,5
|
|
20231006,114900,308582130,15000,15000,15000,15000,96
|
|
20231006,114800,307142130,15050,15050,15050,15050,0
|
|
20231006,114700,307142130,15050,15050,15050,15050,0
|
|
20231006,114600,307142130,15050,15050,15050,15050,0
|
|
20231006,114500,307142130,15050,15050,15050,15050,0
|
|
20231006,114400,307142130,15050,15050,15050,15050,0
|
|
20231006,114300,307142130,15050,15050,15050,15050,0
|
|
20231006,114200,307142130,15050,15050,15050,15050,0
|
|
20231006,114100,307142130,15050,15050,15050,15050,0
|
|
20231006,114000,307142130,15050,15050,15050,15050,4
|
|
20231006,113900,307081930,15050,15050,15050,15050,1
|
|
20231006,113800,307066880,15000,15000,15000,15000,0
|
|
20231006,113700,307066880,15000,15000,15000,15000,0
|
|
20231006,113600,307066880,15000,15000,15000,15000,1
|
|
20231006,113500,307051880,15050,15050,15050,15050,0
|
|
20231006,113400,307051880,15050,15050,15050,15050,0
|
|
20231006,113300,307051880,15050,15050,15050,15050,0
|
|
20231006,113200,307051880,15050,15050,15050,15050,0
|
|
20231006,113100,307051880,15050,15050,15050,15050,0
|
|
20231006,113000,307051880,15050,15050,15050,15050,0
|
|
20231006,112900,307051880,15050,15050,15050,15050,13
|
|
20231006,112800,306856230,15070,15070,15070,15070,0
|
|
20231006,112700,306856230,15070,15070,15070,15070,0
|
|
20231006,112600,306856230,15070,15070,15070,15070,2
|
|
20231006,112500,306826090,15080,15080,15080,15080,10
|
|
20231006,112400,306675290,15040,15040,15040,15040,18
|
|
20231006,112300,306404570,15090,15090,15090,15090,1
|
|
20231006,112200,306389480,15090,15090,15090,15090,0
|
|
20231006,112100,306389480,15090,15090,15090,15090,0
|
|
20231006,112000,306389480,15090,15090,15090,15090,0
|
|
20231006,111900,306389480,15090,15090,15090,15090,0
|
|
20231006,111800,306389480,15090,15090,15090,15090,6
|
|
20231006,111700,306298940,15090,15090,15090,15090,0
|
|
20231006,111600,306298940,15090,15090,15090,15090,0
|
|
20231006,111500,306298940,15090,15090,15090,15090,15
|
|
20231006,111400,306072590,15100,15100,15100,15100,1
|
|
20231006,111300,306057490,15050,15050,15050,15050,10
|
|
20231006,111200,305906990,15050,15050,15050,15050,0
|
|
20231006,111100,305906990,15050,15050,15050,15050,1
|
|
20231006,111000,305891940,15050,15060,15060,15050,7
|
|
20231006,110900,305786580,15110,15110,15110,15110,0
|
|
20231006,110800,305786580,15110,15110,15110,15110,0
|
|
20231006,110700,305786580,15110,15110,15110,15110,0
|
|
20231006,110600,305786580,15110,15110,15110,15110,0
|
|
20231006,110500,305786580,15110,15110,15110,15110,0
|
|
20231006,110400,305786580,15110,15110,15110,15110,10
|
|
20231006,110300,305635480,15050,15050,15050,15050,53
|
|
20231006,110200,304837830,15040,15040,15040,15040,0
|
|
20231006,110100,304837830,15040,15040,15040,15040,0
|
|
20231006,110000,304837830,15040,15040,15040,15040,0
|
|
20231006,105900,304837830,15040,15040,15040,15040,0
|
|
20231006,105800,304837830,15040,15040,15040,15040,0
|
|
20231006,105700,304837830,15040,15040,15040,15040,0
|
|
20231006,105600,304837830,15040,15040,15040,15040,0
|
|
20231006,105500,304837830,15040,15040,15040,15040,100
|
|
20231006,105400,303333830,15040,15040,15040,15040,60
|
|
20231006,105300,302431430,15110,15110,15110,15110,2
|
|
20231006,105200,302401210,15120,15120,15120,15120,0
|
|
20231006,105100,302401210,15120,15120,15120,15120,0
|
|
20231006,105000,302401210,15120,15140,15140,15120,514
|
|
20231006,104900,294628890,15180,15180,15180,15180,0
|
|
20231006,104800,294628890,15180,15180,15180,15180,0
|
|
20231006,104700,294628890,15180,15180,15180,15180,0
|
|
20231006,104600,294628890,15180,15180,15180,15180,0
|
|
20231006,104500,294628890,15180,15180,15180,15180,0
|
|
20231006,104400,294628890,15180,15180,15180,15180,0
|
|
20231006,104300,294628890,15180,15180,15180,15180,0
|
|
20231006,104200,294628890,15180,15180,15180,15180,0
|
|
20231006,104100,294628890,15180,15180,15180,15180,10
|
|
20231006,104000,294477090,15180,15180,15180,15180,0
|
|
20231006,103900,294477090,15180,15180,15180,15180,0
|
|
20231006,103800,294477090,15180,15170,15180,15170,52
|
|
20231006,103700,293687740,15180,15180,15180,15180,0
|
|
20231006,103600,293687740,15180,15180,15180,15180,39
|
|
20231006,103500,293095720,15180,15050,15180,15050,1572
|
|
20231006,103400,269358030,15070,15070,15070,15070,3
|
|
20231006,103300,269312820,15070,15070,15070,15070,0
|
|
20231006,103200,269312820,15070,14990,15070,14990,577
|
|
20231006,103100,260623030,15010,15010,15010,15010,0
|
|
20231006,103000,260623030,15010,15010,15010,15010,0
|
|
20231006,102900,260623030,15010,15010,15010,15010,40
|
|
20231006,102800,260022630,15010,15010,15010,15010,2
|
|
20231006,102700,259992610,15000,15050,15050,15000,1120
|
|
20231006,102600,243185730,14920,14920,14920,14920,0
|
|
20231006,102500,243185730,14920,15050,15050,14920,150
|
|
20231006,102400,240939990,15050,15050,15050,15050,0
|
|
20231006,102300,240939990,15050,15050,15050,15050,20
|
|
20231006,102200,240638990,15050,15050,15050,15050,4
|
|
20231006,102100,240578790,15060,15060,15060,15060,20
|
|
20231006,102000,240277590,15120,15120,15120,15120,0
|
|
20231006,101900,240277590,15120,15120,15120,15120,0
|
|
20231006,101800,240277590,15120,15120,15120,15120,0
|
|
20231006,101700,240277590,15120,15120,15120,15120,19
|
|
20231006,101600,239990310,15090,15090,15090,15090,94
|
|
20231006,101500,238571850,15090,15090,15090,15090,0
|
|
20231006,101400,238571850,15090,15090,15090,15090,0
|
|
20231006,101300,238571850,15090,15090,15090,15090,0
|
|
20231006,101200,238571850,15090,15090,15090,15090,0
|
|
20231006,101100,238571850,15090,15090,15090,15090,0
|
|
20231006,101000,238571850,15090,15090,15090,15090,0
|
|
20231006,100900,238571850,15090,15090,15090,15090,85
|
|
20231006,100800,237289200,15140,15130,15140,15130,11
|
|
20231006,100700,237122750,15130,15130,15130,15130,0
|
|
20231006,100600,237122750,15130,15130,15130,15130,12
|
|
20231006,100500,236941190,15150,15150,15150,15150,299
|
|
20231006,100400,232411340,15100,15110,15110,15100,18
|
|
20231006,100300,232139400,15160,15160,15160,15160,0
|
|
20231006,100200,232139400,15160,15160,15160,15160,0
|
|
20231006,100100,232139400,15160,15160,15160,15160,0
|
|
20231006,100000,232139400,15160,15160,15160,15160,0
|
|
20231006,095900,232139400,15160,15190,15190,15160,55
|
|
20231006,095800,231305420,15190,15120,15190,15120,574
|
|
20231006,095700,222611700,15120,15120,15120,15120,0
|
|
20231006,095600,222611700,15120,15120,15120,15120,35
|
|
20231006,095500,222082500,15140,15130,15140,15130,48
|
|
20231006,095400,221355990,15120,15120,15120,15120,4
|
|
20231006,095300,221295510,15090,15090,15090,15090,50
|
|
20231006,095200,220541010,15150,15150,15150,15150,0
|
|
20231006,095100,220541010,15150,15150,15150,15150,12
|
|
20231006,095000,220359210,15120,15090,15120,15090,1493
|
|
20231006,094900,197814850,15100,15030,15100,15000,1400
|
|
20231006,094800,176740080,14940,15040,15040,14940,53
|
|
20231006,094700,175943060,15000,15000,15000,15000,466
|
|
20231006,094600,168953060,15000,14950,15000,14950,1561
|
|
20231006,094500,145572310,14900,14900,14900,14900,0
|
|
20231006,094400,145572310,14900,14900,14900,14900,0
|
|
20231006,094300,145572310,14900,14900,14900,14900,120
|
|
20231006,094200,143784310,14870,14960,14960,14870,20
|
|
20231006,094100,143486680,14970,14970,14970,14970,115
|
|
20231006,094000,141765130,14970,15000,15000,14970,43
|
|
20231006,093900,141120250,15000,15000,15000,15000,6
|
|
20231006,093800,141030250,15000,15000,15000,15000,0
|
|
20231006,093700,141030250,15000,15000,15000,15000,0
|
|
20231006,093600,141030250,15000,15000,15000,15000,0
|
|
20231006,093500,141030250,15000,14970,15000,14970,17
|
|
20231006,093400,140775580,15040,15020,15040,15020,11
|
|
20231006,093300,140610340,14970,14980,14980,14970,170
|
|
20231006,093200,138065410,14970,14970,14970,14970,0
|
|
20231006,093100,138065410,14970,14970,14970,14970,101
|
|
20231006,093000,136553440,15060,15060,15060,15060,0
|
|
20231006,092900,136553440,15060,15060,15060,15060,0
|
|
20231006,092800,136553440,15060,15060,15060,15060,2
|
|
20231006,092700,136523320,15070,15070,15070,15070,0
|
|
20231006,092600,136523320,15070,15070,15070,15070,0
|
|
20231006,092500,136523320,15070,15070,15070,15070,0
|
|
20231006,092400,136523320,15070,15070,15070,15070,0
|
|
20231006,092300,136523320,15070,15070,15070,14970,33
|
|
20231006,092200,136026120,14970,15000,15080,14970,139
|
|
20231006,092100,133940840,15050,14950,15050,14950,987
|
|
20231006,092000,119153790,14870,14870,14870,14870,12
|
|
20231006,091900,118975350,14870,14870,14870,14870,12
|
|
20231006,091800,118796910,14870,14990,14990,14870,13
|
|
20231006,091700,118603470,14930,14920,14980,14860,430
|
|
20231006,091600,112169300,14840,14870,14920,14830,79
|
|
20231006,091500,110993130,14870,14870,14870,14870,24
|
|
20231006,091400,110636250,14980,14830,14980,14800,1437
|
|
20231006,091300,89241530,14790,14860,14860,14780,152
|
|
20231006,091200,86984370,14780,14790,14850,14780,180
|
|
20231006,091100,84318630,14790,14790,14790,14790,28
|
|
20231006,091000,83904510,14790,14790,14800,14790,43
|
|
20231006,090900,83268330,14830,14800,14830,14780,105
|
|
20231006,090800,81712900,14780,14770,14790,14720,238
|
|
20231006,090700,78195060,14790,14720,14790,14720,29
|
|
20231006,090600,77767760,14830,14810,14830,14700,308
|
|
20231006,090500,73205920,14690,14690,14690,14690,13
|
|
20231006,090400,73014950,14770,14840,14840,14770,112
|
|
20231006,090300,71356890,14840,14900,14940,14800,999
|
|
20231006,090200,56483680,14800,14680,14910,14680,73
|
|
20231006,090100,55399480,14940,14560,14940,14560,1274
|
|
20231006,090000,36590310,14710,14440,14790,14440,2530
|