655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195200,362124250,31050,31050,31050,31050,138
|
|
20231006,195100,362124250,31050,31050,31050,31050,0
|
|
20231006,195000,362124250,31050,31050,31050,31050,0
|
|
20231006,194900,362124250,31050,31050,31050,31050,0
|
|
20231006,194800,362124250,31050,31050,31050,31050,0
|
|
20231006,194700,362124250,31050,31050,31050,31050,0
|
|
20231006,194600,362124250,31050,31050,31050,31050,0
|
|
20231006,194500,362124250,31050,31050,31050,31050,0
|
|
20231006,194400,362124250,31050,31050,31050,31050,0
|
|
20231006,194300,362124250,31050,31050,31050,31050,0
|
|
20231006,194200,362124250,31050,31050,31050,31050,0
|
|
20231006,194100,362124250,31050,31050,31050,31050,0
|
|
20231006,194000,362124250,31050,31050,31050,31050,0
|
|
20231006,193900,362124250,31050,31050,31050,31050,0
|
|
20231006,193800,362124250,31050,31050,31050,31050,0
|
|
20231006,193700,362124250,31050,31050,31050,31050,0
|
|
20231006,193600,362124250,31050,31050,31050,31050,0
|
|
20231006,193500,362124250,31050,31050,31050,31050,0
|
|
20231006,193400,362124250,31050,31050,31050,31050,0
|
|
20231006,193300,362124250,31050,31050,31050,31050,0
|
|
20231006,193200,362124250,31050,31050,31050,31050,0
|
|
20231006,193100,362124250,31050,31050,31050,31050,0
|
|
20231006,193000,362124250,31050,31050,31050,31050,0
|
|
20231006,192900,362124250,31050,31050,31050,31050,0
|
|
20231006,192800,362124250,31050,31050,31050,31050,0
|
|
20231006,192700,362124250,31050,31050,31050,31050,0
|
|
20231006,192600,362124250,31050,31050,31050,31050,0
|
|
20231006,192500,362124250,31050,31050,31050,31050,0
|
|
20231006,192400,362124250,31050,31050,31050,31050,0
|
|
20231006,192300,362124250,31050,31050,31050,31050,0
|
|
20231006,192200,362124250,31050,31050,31050,31050,138
|
|
20231006,192100,362124250,31050,31050,31050,31050,0
|
|
20231006,192000,362124250,31050,31050,31050,31050,0
|
|
20231006,191900,362124250,31050,31050,31050,31050,0
|
|
20231006,191800,362124250,31050,31050,31050,31050,0
|
|
20231006,191700,362124250,31050,31050,31050,31050,0
|
|
20231006,191600,362124250,31050,31050,31050,31050,0
|
|
20231006,191500,362124250,31050,31050,31050,31050,0
|
|
20231006,191400,362124250,31050,31050,31050,31050,0
|
|
20231006,191300,362124250,31050,31050,31050,31050,0
|
|
20231006,191200,362124250,31050,31050,31050,31050,0
|
|
20231006,191100,362124250,31050,31050,31050,31050,0
|
|
20231006,191000,362124250,31050,31050,31050,31050,0
|
|
20231006,190900,362124250,31050,31050,31050,31050,0
|
|
20231006,190800,362124250,31050,31050,31050,31050,0
|
|
20231006,190700,362124250,31050,31050,31050,31050,0
|
|
20231006,190600,362124250,31050,31050,31050,31050,0
|
|
20231006,190500,362124250,31050,31050,31050,31050,0
|
|
20231006,190400,362124250,31050,31050,31050,31050,0
|
|
20231006,190300,362124250,31050,31050,31050,31050,0
|
|
20231006,190200,362124250,31050,31050,31050,31050,0
|
|
20231006,190100,362124250,31050,31050,31050,31050,0
|
|
20231006,190000,362124250,31050,31050,31050,31050,0
|
|
20231006,185900,362124250,31050,31050,31050,31050,0
|
|
20231006,185800,362124250,31050,31050,31050,31050,0
|
|
20231006,185700,362124250,31050,31050,31050,31050,0
|
|
20231006,185600,362124250,31050,31050,31050,31050,0
|
|
20231006,185500,362124250,31050,31050,31050,31050,0
|
|
20231006,185400,362124250,31050,31050,31050,31050,0
|
|
20231006,185300,362124250,31050,31050,31050,31050,0
|
|
20231006,185200,362124250,31050,31050,31050,31050,138
|
|
20231006,185100,362124250,31050,31050,31050,31050,0
|
|
20231006,185000,362124250,31050,31050,31050,31050,0
|
|
20231006,184900,362124250,31050,31050,31050,31050,0
|
|
20231006,184800,362124250,31050,31050,31050,31050,0
|
|
20231006,184700,362124250,31050,31050,31050,31050,0
|
|
20231006,184600,362124250,31050,31050,31050,31050,0
|
|
20231006,184500,362124250,31050,31050,31050,31050,0
|
|
20231006,184400,362124250,31050,31050,31050,31050,0
|
|
20231006,184300,362124250,31050,31050,31050,31050,0
|
|
20231006,184200,362124250,31050,31050,31050,31050,0
|
|
20231006,184100,362124250,31050,31050,31050,31050,0
|
|
20231006,184000,362124250,31050,31050,31050,31050,0
|
|
20231006,183900,362124250,31050,31050,31050,31050,0
|
|
20231006,183800,362124250,31050,31050,31050,31050,0
|
|
20231006,183700,362124250,31050,31050,31050,31050,0
|
|
20231006,183600,362124250,31050,31050,31050,31050,0
|
|
20231006,183500,362124250,31050,31050,31050,31050,0
|
|
20231006,183400,362124250,31050,31050,31050,31050,0
|
|
20231006,183300,362124250,31050,31050,31050,31050,0
|
|
20231006,183200,362124250,31050,31050,31050,31050,0
|
|
20231006,183100,362124250,31050,31050,31050,31050,0
|
|
20231006,183000,362124250,31050,31050,31050,31050,0
|
|
20231006,182900,362124250,31050,31050,31050,31050,0
|
|
20231006,182800,362124250,31050,31050,31050,31050,0
|
|
20231006,182700,362124250,31050,31050,31050,31050,0
|
|
20231006,182600,362124250,31050,31050,31050,31050,0
|
|
20231006,182500,362124250,31050,31050,31050,31050,0
|
|
20231006,182400,362124250,31050,31050,31050,31050,0
|
|
20231006,182300,362124250,31050,31050,31050,31050,0
|
|
20231006,182200,362124250,31050,31050,31050,31050,138
|
|
20231006,182100,362124250,31050,31050,31050,31050,0
|
|
20231006,182000,362124250,31050,31050,31050,31050,0
|
|
20231006,181900,362124250,31050,31050,31050,31050,0
|
|
20231006,181800,362124250,31050,31050,31050,31050,0
|
|
20231006,181700,362124250,31050,31050,31050,31050,0
|
|
20231006,181600,362124250,31050,31050,31050,31050,0
|
|
20231006,181500,362124250,31050,31050,31050,31050,0
|
|
20231006,181400,362124250,31050,31050,31050,31050,0
|
|
20231006,181300,362124250,31050,31050,31050,31050,0
|
|
20231006,181200,362124250,31050,31050,31050,31050,0
|
|
20231006,181100,362124250,31050,31050,31050,31050,0
|
|
20231006,181000,362124250,31050,31050,31050,31050,0
|
|
20231006,180900,362124250,31050,31050,31050,31050,0
|
|
20231006,180800,362124250,31050,31050,31050,31050,0
|
|
20231006,180700,362124250,31050,31050,31050,31050,0
|
|
20231006,180600,362124250,31050,31050,31050,31050,0
|
|
20231006,180500,362124250,31050,31050,31050,31050,0
|
|
20231006,180400,362124250,31050,31050,31050,31050,0
|
|
20231006,180300,362124250,31050,31050,31050,31050,0
|
|
20231006,180200,362124250,31050,31050,31050,31050,0
|
|
20231006,180100,362124250,31050,31050,31050,31050,0
|
|
20231006,180000,362124250,31050,31050,31050,31050,0
|
|
20231006,175900,362124250,31050,31050,31050,31050,0
|
|
20231006,175800,362124250,31050,31050,31050,31050,0
|
|
20231006,175700,362124250,31050,31050,31050,31050,0
|
|
20231006,175600,362124250,31050,31050,31050,31050,0
|
|
20231006,175500,362124250,31050,31050,31050,31050,0
|
|
20231006,175400,362124250,31050,31050,31050,31050,0
|
|
20231006,175300,362124250,31050,31050,31050,31050,0
|
|
20231006,175200,362124250,31050,31050,31050,31050,138
|
|
20231006,175100,362124250,31050,31050,31050,31050,0
|
|
20231006,175000,362124250,31050,31050,31050,31050,0
|
|
20231006,174900,362124250,31050,31050,31050,31050,0
|
|
20231006,174800,362124250,31050,31050,31050,31050,0
|
|
20231006,174700,362124250,31050,31050,31050,31050,0
|
|
20231006,174600,362124250,31050,31050,31050,31050,0
|
|
20231006,174500,362124250,31050,31050,31050,31050,0
|
|
20231006,174400,362124250,31050,31050,31050,31050,0
|
|
20231006,174300,362124250,31050,31050,31050,31050,0
|
|
20231006,174200,362124250,31050,31050,31050,31050,0
|
|
20231006,174100,362124250,31050,31050,31050,31050,0
|
|
20231006,174000,362124250,31050,31050,31050,31050,0
|
|
20231006,173900,362124250,31050,31050,31050,31050,0
|
|
20231006,173800,362124250,31050,31050,31050,31050,0
|
|
20231006,173700,362124250,31050,31050,31050,31050,0
|
|
20231006,173600,362124250,31050,31050,31050,31050,0
|
|
20231006,173500,362124250,31050,31050,31050,31050,0
|
|
20231006,173400,362124250,31050,31050,31050,31050,0
|
|
20231006,173300,362124250,31050,31050,31050,31050,0
|
|
20231006,173200,362124250,31050,31050,31050,31050,0
|
|
20231006,173100,362124250,31050,31050,31050,31050,0
|
|
20231006,173000,362124250,31050,31050,31050,31050,0
|
|
20231006,172900,362124250,31050,31050,31050,31050,0
|
|
20231006,172800,362124250,31050,31050,31050,31050,0
|
|
20231006,172700,362124250,31050,31050,31050,31050,0
|
|
20231006,172600,362124250,31050,31050,31050,31050,0
|
|
20231006,172500,362124250,31050,31050,31050,31050,0
|
|
20231006,172400,362124250,31050,31050,31050,31050,0
|
|
20231006,172300,362124250,31050,31050,31050,31050,0
|
|
20231006,172200,362124250,31050,31050,31050,31050,138
|
|
20231006,172100,362124250,31050,31050,31050,31050,0
|
|
20231006,172000,362124250,31050,31050,31050,31050,0
|
|
20231006,171900,362124250,31050,31050,31050,31050,0
|
|
20231006,171800,362124250,31050,31050,31050,31050,0
|
|
20231006,171700,362124250,31050,31050,31050,31050,0
|
|
20231006,171600,362124250,31050,31050,31050,31050,0
|
|
20231006,171500,362124250,31050,31050,31050,31050,0
|
|
20231006,171400,362124250,31050,31050,31050,31050,0
|
|
20231006,171300,362124250,31050,31050,31050,31050,0
|
|
20231006,171200,362124250,31050,31050,31050,31050,0
|
|
20231006,171100,362124250,31050,31050,31050,31050,0
|
|
20231006,171000,362124250,31050,31050,31050,31050,0
|
|
20231006,170900,362124250,31050,31050,31050,31050,0
|
|
20231006,170800,362124250,31050,31050,31050,31050,0
|
|
20231006,170700,362124250,31050,31050,31050,31050,0
|
|
20231006,170600,362124250,31050,31050,31050,31050,0
|
|
20231006,170500,362124250,31050,31050,31050,31050,0
|
|
20231006,170400,362124250,31050,31050,31050,31050,0
|
|
20231006,170300,362124250,31050,31050,31050,31050,0
|
|
20231006,170200,362124250,31050,31050,31050,31050,0
|
|
20231006,170100,362124250,31050,31050,31050,31050,0
|
|
20231006,170000,362124250,31050,31050,31050,31050,0
|
|
20231006,165900,362124250,31050,31050,31050,31050,0
|
|
20231006,165800,362124250,31050,31050,31050,31050,0
|
|
20231006,165700,362124250,31050,31050,31050,31050,0
|
|
20231006,165600,362124250,31050,31050,31050,31050,0
|
|
20231006,165500,362124250,31050,31050,31050,31050,0
|
|
20231006,165400,362124250,31050,31050,31050,31050,0
|
|
20231006,165300,362124250,31050,31050,31050,31050,0
|
|
20231006,165200,362124250,31050,31050,31050,31050,138
|
|
20231006,165100,362124250,31050,31050,31050,31050,0
|
|
20231006,165000,362124250,31050,31050,31050,31050,0
|
|
20231006,164900,362124250,31050,31050,31050,31050,0
|
|
20231006,164800,362124250,31050,31050,31050,31050,0
|
|
20231006,164700,362124250,31050,31050,31050,31050,0
|
|
20231006,164600,362124250,31050,31050,31050,31050,0
|
|
20231006,164500,362124250,31050,31050,31050,31050,0
|
|
20231006,164400,362124250,31050,31050,31050,31050,0
|
|
20231006,164300,362124250,31050,31050,31050,31050,0
|
|
20231006,164200,362124250,31050,31050,31050,31050,0
|
|
20231006,164100,362124250,31050,31050,31050,31050,0
|
|
20231006,164000,362124250,31050,31050,31050,31050,0
|
|
20231006,163900,362124250,31050,31050,31050,31050,0
|
|
20231006,163800,362124250,31050,31050,31050,31050,0
|
|
20231006,163700,362124250,31050,31050,31050,31050,0
|
|
20231006,163600,362124250,31050,31050,31050,31050,0
|
|
20231006,163500,362124250,31050,31050,31050,31050,0
|
|
20231006,163400,362124250,31050,31050,31050,31050,0
|
|
20231006,163300,362124250,31050,31050,31050,31050,0
|
|
20231006,163200,362124250,31050,31050,31050,31050,0
|
|
20231006,163100,362124250,31050,31050,31050,31050,0
|
|
20231006,163000,362124250,31050,31050,31050,31050,0
|
|
20231006,162900,362124250,31050,31050,31050,31050,0
|
|
20231006,162800,362124250,31050,31050,31050,31050,0
|
|
20231006,162700,362124250,31050,31050,31050,31050,0
|
|
20231006,162600,362124250,31050,31050,31050,31050,0
|
|
20231006,162500,362124250,31050,31050,31050,31050,0
|
|
20231006,162400,362124250,31050,31050,31050,31050,0
|
|
20231006,162300,362124250,31050,31050,31050,31050,0
|
|
20231006,162200,362124250,31050,31050,31050,31050,138
|
|
20231006,162100,362124250,31050,31050,31050,31050,0
|
|
20231006,162000,362124250,31050,31050,31050,31050,0
|
|
20231006,161900,362124250,31050,31050,31050,31050,0
|
|
20231006,161800,362124250,31050,31050,31050,31050,0
|
|
20231006,161700,362124250,31050,31050,31050,31050,0
|
|
20231006,161600,362124250,31050,31050,31050,31050,0
|
|
20231006,161500,362124250,31050,31050,31050,31050,0
|
|
20231006,161400,362124250,31050,31050,31050,31050,0
|
|
20231006,161300,362124250,31050,31050,31050,31050,0
|
|
20231006,161200,362124250,31050,31050,31050,31050,0
|
|
20231006,161100,362124250,31050,31050,31050,31050,0
|
|
20231006,161000,362124250,31050,31050,31050,31050,0
|
|
20231006,160900,362124250,31050,31050,31050,31050,0
|
|
20231006,160800,362124250,31050,31050,31050,31050,0
|
|
20231006,160700,362124250,31050,31050,31050,31050,0
|
|
20231006,160600,362124250,31050,31050,31050,31050,0
|
|
20231006,160500,362124250,31050,31050,31050,31050,0
|
|
20231006,160400,362124250,31050,31050,31050,31050,0
|
|
20231006,160300,362124250,31050,31050,31050,31050,0
|
|
20231006,160200,362124250,31050,31050,31050,31050,0
|
|
20231006,160100,362124250,31050,31050,31050,31050,0
|
|
20231006,160000,362124250,31050,31050,31050,31050,0
|
|
20231006,155900,362124250,31050,31050,31050,31050,0
|
|
20231006,155800,362124250,31050,31050,31050,31050,0
|
|
20231006,155700,362124250,31050,31050,31050,31050,0
|
|
20231006,155600,362124250,31050,31050,31050,31050,0
|
|
20231006,155500,362124250,31050,31050,31050,31050,0
|
|
20231006,155400,362124250,31050,31050,31050,31050,0
|
|
20231006,155300,362124250,31050,31050,31050,31050,0
|
|
20231006,155200,362124250,31050,31050,31050,31050,138
|
|
20231006,155100,362124250,31050,31050,31050,31050,0
|
|
20231006,155000,362124250,31050,31050,31050,31050,0
|
|
20231006,154900,362124250,31050,31050,31050,31050,0
|
|
20231006,154800,362124250,31050,31050,31050,31050,0
|
|
20231006,154700,362124250,31050,31050,31050,31050,0
|
|
20231006,154600,362124250,31050,31050,31050,31050,0
|
|
20231006,154500,362124250,31050,31050,31050,31050,0
|
|
20231006,154400,362124250,31050,31050,31050,31050,0
|
|
20231006,154300,362124250,31050,31050,31050,31050,0
|
|
20231006,154200,362124250,31050,31050,31050,31050,0
|
|
20231006,154100,362124250,31050,31050,31050,31050,0
|
|
20231006,154000,362124250,31050,31050,31050,31050,0
|
|
20231006,153900,362124250,31050,31050,31050,31050,0
|
|
20231006,153800,362124250,31050,31050,31050,31050,0
|
|
20231006,153700,362124250,31050,31050,31050,31050,0
|
|
20231006,153600,362124250,31050,31050,31050,31050,0
|
|
20231006,153500,362124250,31050,31050,31050,31050,0
|
|
20231006,153400,362124250,31050,31050,31050,31050,0
|
|
20231006,153300,362124250,31050,31050,31050,31050,0
|
|
20231006,153200,362124250,31050,31050,31050,31050,0
|
|
20231006,153100,362124250,31050,31050,31050,31050,0
|
|
20231006,153000,362124250,31050,31050,31050,31050,138
|
|
20231006,152900,357839350,31050,31050,31050,31050,0
|
|
20231006,152800,357839350,31050,31050,31050,31050,0
|
|
20231006,152700,357839350,31050,31050,31050,31050,0
|
|
20231006,152600,357839350,31050,31050,31050,31050,0
|
|
20231006,152500,357839350,31050,31050,31050,31050,0
|
|
20231006,152400,357839350,31050,31050,31050,31050,0
|
|
20231006,152300,357839350,31050,31050,31050,31050,0
|
|
20231006,152200,357839350,31050,31050,31050,31050,0
|
|
20231006,152100,357839350,31050,31050,31050,31050,0
|
|
20231006,152000,357839350,31050,31050,31050,31050,0
|
|
20231006,151900,357839350,31050,31050,31050,31050,0
|
|
20231006,151800,357839350,31050,31050,31050,31050,0
|
|
20231006,151700,357839350,31050,31050,31050,31050,1
|
|
20231006,151600,357808300,31000,31000,31000,31000,0
|
|
20231006,151500,357808300,31000,31000,31000,31000,3
|
|
20231006,151400,357715300,31050,31050,31050,31050,0
|
|
20231006,151300,357715300,31050,31050,31050,31050,0
|
|
20231006,151200,357715300,31050,31050,31050,31050,0
|
|
20231006,151100,357715300,31050,31050,31050,31050,0
|
|
20231006,151000,357715300,31050,31050,31050,31050,1
|
|
20231006,150900,357684250,31000,30950,31000,30950,44
|
|
20231006,150800,356320400,31000,31000,31000,31000,63
|
|
20231006,150700,354367400,31000,31000,31000,31000,0
|
|
20231006,150600,354367400,31000,31000,31000,31000,40
|
|
20231006,150500,353127400,31000,31000,31000,31000,144
|
|
20231006,150400,348663400,31000,31000,31000,31000,0
|
|
20231006,150300,348663400,31000,31000,31000,31000,0
|
|
20231006,150200,348663400,31000,31000,31000,31000,0
|
|
20231006,150100,348663400,31000,31000,31000,31000,0
|
|
20231006,150000,348663400,31000,31000,31000,31000,0
|
|
20231006,145900,348663400,31000,31000,31000,31000,0
|
|
20231006,145800,348663400,31000,31000,31000,31000,0
|
|
20231006,145700,348663400,31000,31000,31000,31000,18
|
|
20231006,145600,348105400,31050,31050,31050,31050,0
|
|
20231006,145500,348105400,31050,31050,31050,31050,0
|
|
20231006,145400,348105400,31050,31000,31050,31000,33
|
|
20231006,145300,347081400,31050,31050,31050,31050,0
|
|
20231006,145200,347081400,31050,31050,31050,31050,2
|
|
20231006,145100,347019300,31050,31050,31050,31050,1
|
|
20231006,145000,346988250,31000,31000,31000,31000,0
|
|
20231006,144900,346988250,31000,31000,31000,31000,0
|
|
20231006,144800,346988250,31000,31000,31000,31000,0
|
|
20231006,144700,346988250,31000,31000,31000,31000,0
|
|
20231006,144600,346988250,31000,31000,31000,31000,0
|
|
20231006,144500,346988250,31000,31000,31000,31000,0
|
|
20231006,144400,346988250,31000,31000,31000,31000,0
|
|
20231006,144300,346988250,31000,31000,31000,31000,88
|
|
20231006,144200,344260250,31000,31000,31000,31000,11
|
|
20231006,144100,343919250,30950,31000,31000,30950,107
|
|
20231006,144000,340605650,31000,31000,31000,31000,0
|
|
20231006,143900,340605650,31000,31000,31000,31000,0
|
|
20231006,143800,340605650,31000,31000,31000,31000,50
|
|
20231006,143700,339055650,31000,31000,31000,31000,0
|
|
20231006,143600,339055650,31000,31000,31000,31000,0
|
|
20231006,143500,339055650,31000,31000,31000,31000,0
|
|
20231006,143400,339055650,31000,31000,31000,31000,0
|
|
20231006,143300,339055650,31000,31000,31000,31000,0
|
|
20231006,143200,339055650,31000,31000,31000,31000,0
|
|
20231006,143100,339055650,31000,31000,31000,31000,80
|
|
20231006,143000,336575650,31050,31050,31050,31050,1
|
|
20231006,142900,336544600,31050,31050,31050,31050,0
|
|
20231006,142800,336544600,31050,31050,31050,31050,0
|
|
20231006,142700,336544600,31050,31000,31050,31000,5
|
|
20231006,142600,336389550,31050,31050,31050,31050,1
|
|
20231006,142500,336358500,31000,31000,31000,31000,0
|
|
20231006,142400,336358500,31000,31000,31000,31000,1
|
|
20231006,142300,336327500,31000,31000,31000,31000,0
|
|
20231006,142200,336327500,31000,31000,31000,31000,0
|
|
20231006,142100,336327500,31000,31000,31000,31000,0
|
|
20231006,142000,336327500,31000,31000,31000,31000,0
|
|
20231006,141900,336327500,31000,31000,31000,31000,0
|
|
20231006,141800,336327500,31000,31000,31000,31000,0
|
|
20231006,141700,336327500,31000,31000,31000,31000,0
|
|
20231006,141600,336327500,31000,31000,31000,31000,0
|
|
20231006,141500,336327500,31000,31000,31000,31000,0
|
|
20231006,141400,336327500,31000,31000,31000,31000,0
|
|
20231006,141300,336327500,31000,31000,31000,31000,0
|
|
20231006,141200,336327500,31000,31000,31000,31000,0
|
|
20231006,141100,336327500,31000,31000,31000,31000,0
|
|
20231006,141000,336327500,31000,31000,31000,31000,0
|
|
20231006,140900,336327500,31000,31000,31000,31000,0
|
|
20231006,140800,336327500,31000,31000,31000,31000,0
|
|
20231006,140700,336327500,31000,31000,31000,31000,0
|
|
20231006,140600,336327500,31000,31000,31000,31000,0
|
|
20231006,140500,336327500,31000,31000,31000,31000,0
|
|
20231006,140400,336327500,31000,31000,31000,31000,0
|
|
20231006,140300,336327500,31000,31000,31000,31000,0
|
|
20231006,140200,336327500,31000,31000,31000,31000,0
|
|
20231006,140100,336327500,31000,31000,31000,31000,0
|
|
20231006,140000,336327500,31000,31000,31000,31000,0
|
|
20231006,135900,336327500,31000,31000,31000,31000,0
|
|
20231006,135800,336327500,31000,31000,31000,31000,0
|
|
20231006,135700,336327500,31000,31000,31000,31000,0
|
|
20231006,135600,336327500,31000,31000,31000,31000,0
|
|
20231006,135500,336327500,31000,31000,31000,31000,0
|
|
20231006,135400,336327500,31000,31000,31000,31000,0
|
|
20231006,135300,336327500,31000,31000,31000,31000,0
|
|
20231006,135200,336327500,31000,31000,31000,31000,0
|
|
20231006,135100,336327500,31000,31000,31000,31000,1
|
|
20231006,135000,336296500,31050,31050,31050,31050,0
|
|
20231006,134900,336296500,31050,31050,31050,31050,0
|
|
20231006,134800,336296500,31050,31050,31050,31050,0
|
|
20231006,134700,336296500,31050,31050,31050,31050,0
|
|
20231006,134600,336296500,31050,31050,31050,31050,0
|
|
20231006,134500,336296500,31050,31050,31050,31050,0
|
|
20231006,134400,336296500,31050,31050,31050,31050,0
|
|
20231006,134300,336296500,31050,31050,31050,31050,0
|
|
20231006,134200,336296500,31050,31050,31050,31050,0
|
|
20231006,134100,336296500,31050,31050,31050,31050,0
|
|
20231006,134000,336296500,31050,31050,31050,31050,0
|
|
20231006,133900,336296500,31050,31050,31050,31050,0
|
|
20231006,133800,336296500,31050,31050,31050,31050,1
|
|
20231006,133700,336265450,31050,31050,31050,31050,1
|
|
20231006,133600,336234400,31000,31000,31000,31000,0
|
|
20231006,133500,336234400,31000,31000,31000,31000,0
|
|
20231006,133400,336234400,31000,31000,31000,31000,0
|
|
20231006,133300,336234400,31000,31000,31000,31000,0
|
|
20231006,133200,336234400,31000,31000,31000,31000,0
|
|
20231006,133100,336234400,31000,31000,31000,31000,0
|
|
20231006,133000,336234400,31000,31000,31000,31000,0
|
|
20231006,132900,336234400,31000,31000,31000,31000,0
|
|
20231006,132800,336234400,31000,31000,31000,31000,7
|
|
20231006,132700,336017400,31000,31000,31000,31000,0
|
|
20231006,132600,336017400,31000,31000,31000,31000,0
|
|
20231006,132500,336017400,31000,31000,31000,31000,2
|
|
20231006,132400,335955400,31000,31000,31000,31000,0
|
|
20231006,132300,335955400,31000,31000,31000,31000,0
|
|
20231006,132200,335955400,31000,31000,31000,31000,0
|
|
20231006,132100,335955400,31000,31000,31000,31000,0
|
|
20231006,132000,335955400,31000,31000,31000,31000,0
|
|
20231006,131900,335955400,31000,31000,31000,31000,24
|
|
20231006,131800,335211400,31050,31050,31050,31050,0
|
|
20231006,131700,335211400,31050,31050,31050,31050,0
|
|
20231006,131600,335211400,31050,31050,31050,31050,0
|
|
20231006,131500,335211400,31050,31050,31050,31050,0
|
|
20231006,131400,335211400,31050,31050,31050,31050,0
|
|
20231006,131300,335211400,31050,31050,31050,31050,0
|
|
20231006,131200,335211400,31050,31050,31050,31050,106
|
|
20231006,131100,331920100,31050,31050,31050,31050,0
|
|
20231006,131000,331920100,31050,31050,31050,31050,0
|
|
20231006,130900,331920100,31050,31050,31050,31050,0
|
|
20231006,130800,331920100,31050,31050,31050,31050,0
|
|
20231006,130700,331920100,31050,31050,31050,31050,0
|
|
20231006,130600,331920100,31050,31050,31050,31050,0
|
|
20231006,130500,331920100,31050,31050,31050,31050,0
|
|
20231006,130400,331920100,31050,31050,31050,31050,0
|
|
20231006,130300,331920100,31050,31050,31050,31050,0
|
|
20231006,130200,331920100,31050,31050,31050,31050,0
|
|
20231006,130100,331920100,31050,31050,31050,31050,0
|
|
20231006,130000,331920100,31050,31050,31050,31050,0
|
|
20231006,125900,331920100,31050,31050,31050,31050,0
|
|
20231006,125800,331920100,31050,31050,31050,31050,1
|
|
20231006,125700,331889050,31100,31100,31100,31100,0
|
|
20231006,125600,331889050,31100,31100,31100,31100,0
|
|
20231006,125500,331889050,31100,31100,31100,31100,0
|
|
20231006,125400,331889050,31100,31100,31100,31100,0
|
|
20231006,125300,331889050,31100,31100,31100,31100,0
|
|
20231006,125200,331889050,31100,31100,31100,31100,0
|
|
20231006,125100,331889050,31100,31100,31100,31100,0
|
|
20231006,125000,331889050,31100,31100,31100,31100,0
|
|
20231006,124900,331889050,31100,31100,31100,31100,0
|
|
20231006,124800,331889050,31100,31100,31100,31100,0
|
|
20231006,124700,331889050,31100,31100,31100,31100,1
|
|
20231006,124600,331857950,31100,31100,31100,31100,0
|
|
20231006,124500,331857950,31100,31100,31100,31100,0
|
|
20231006,124400,331857950,31100,31100,31100,31100,0
|
|
20231006,124300,331857950,31100,31100,31100,31100,0
|
|
20231006,124200,331857950,31100,31100,31100,31100,0
|
|
20231006,124100,331857950,31100,31100,31100,31100,1
|
|
20231006,124000,331826850,31050,31050,31050,31050,0
|
|
20231006,123900,331826850,31050,31050,31050,31050,0
|
|
20231006,123800,331826850,31050,31050,31050,31050,0
|
|
20231006,123700,331826850,31050,31050,31050,31050,0
|
|
20231006,123600,331826850,31050,31050,31050,31050,0
|
|
20231006,123500,331826850,31050,31050,31050,31050,99
|
|
20231006,123400,328752900,31050,31050,31050,31050,0
|
|
20231006,123300,328752900,31050,31050,31050,31050,0
|
|
20231006,123200,328752900,31050,31050,31050,31050,0
|
|
20231006,123100,328752900,31050,31050,31050,31050,0
|
|
20231006,123000,328752900,31050,31050,31050,31050,0
|
|
20231006,122900,328752900,31050,31050,31050,31050,0
|
|
20231006,122800,328752900,31050,31050,31050,31050,0
|
|
20231006,122700,328752900,31050,31050,31050,31050,0
|
|
20231006,122600,328752900,31050,31050,31050,31050,0
|
|
20231006,122500,328752900,31050,31050,31050,31050,0
|
|
20231006,122400,328752900,31050,31050,31050,31050,0
|
|
20231006,122300,328752900,31050,31050,31050,31050,0
|
|
20231006,122200,328752900,31050,31050,31050,31050,0
|
|
20231006,122100,328752900,31050,31050,31050,31050,0
|
|
20231006,122000,328752900,31050,31050,31050,31050,1
|
|
20231006,121900,328721850,31000,31000,31000,31000,31
|
|
20231006,121800,327760850,31000,31000,31000,31000,17
|
|
20231006,121700,327233850,31000,31000,31000,31000,24
|
|
20231006,121600,326489850,30950,31000,31000,30950,117
|
|
20231006,121500,322864350,31000,31000,31000,31000,0
|
|
20231006,121400,322864350,31000,31000,31000,31000,2
|
|
20231006,121300,322802350,31050,31050,31050,31050,0
|
|
20231006,121200,322802350,31050,31050,31050,31050,0
|
|
20231006,121100,322802350,31050,31050,31050,31050,0
|
|
20231006,121000,322802350,31050,31050,31050,31050,0
|
|
20231006,120900,322802350,31050,31050,31050,31050,0
|
|
20231006,120800,322802350,31050,31050,31050,31050,0
|
|
20231006,120700,322802350,31050,31050,31050,31050,0
|
|
20231006,120600,322802350,31050,31050,31050,31050,0
|
|
20231006,120500,322802350,31050,31050,31050,31050,0
|
|
20231006,120400,322802350,31050,31050,31050,31050,0
|
|
20231006,120300,322802350,31050,31050,31050,31050,0
|
|
20231006,120200,322802350,31050,31050,31050,31050,3
|
|
20231006,120100,322709200,31050,31000,31050,31000,3
|
|
20231006,120000,322616150,31000,31000,31000,31000,0
|
|
20231006,115900,322616150,31000,31050,31050,31000,4
|
|
20231006,115800,322492050,31000,31000,31000,31000,1
|
|
20231006,115700,322461050,31050,31000,31050,31000,4
|
|
20231006,115600,322337000,31000,31000,31000,31000,1
|
|
20231006,115500,322306000,31000,31000,31000,31000,1
|
|
20231006,115400,322275000,31000,31000,31000,31000,2
|
|
20231006,115300,322213000,31000,31000,31000,31000,1
|
|
20231006,115200,322182000,31000,31000,31000,31000,2
|
|
20231006,115100,322120000,31000,31000,31000,31000,30
|
|
20231006,115000,321190000,31000,31000,31000,31000,1
|
|
20231006,114900,321159000,31000,31000,31000,31000,26
|
|
20231006,114800,320353000,31000,31000,31000,31000,1
|
|
20231006,114700,320322000,31000,31000,31000,31000,2
|
|
20231006,114600,320260000,31050,31050,31050,31050,1
|
|
20231006,114500,320228950,31000,31000,31000,31000,1
|
|
20231006,114400,320197950,31000,31000,31000,31000,1
|
|
20231006,114300,320166950,31000,31000,31000,31000,2
|
|
20231006,114200,320104950,31000,31000,31000,31000,1
|
|
20231006,114100,320073950,31000,31000,31000,31000,2
|
|
20231006,114000,320011950,31000,31000,31000,31000,1
|
|
20231006,113900,319980950,31000,31000,31000,31000,1
|
|
20231006,113800,319949950,31000,31000,31000,31000,22
|
|
20231006,113700,319267950,31000,31000,31000,31000,21
|
|
20231006,113600,318616950,31000,31000,31000,31000,2
|
|
20231006,113500,318554950,31000,31000,31000,31000,1
|
|
20231006,113400,318523950,31000,31000,31000,31000,1
|
|
20231006,113300,318492950,31000,31000,31000,31000,3
|
|
20231006,113200,318399950,31000,31000,31000,31000,2
|
|
20231006,113100,318337950,31000,31050,31050,31000,5
|
|
20231006,113000,318182750,31000,31000,31000,31000,2
|
|
20231006,112900,318120750,31000,31000,31000,31000,1
|
|
20231006,112800,318089750,30950,31000,31000,30950,16
|
|
20231006,112700,317593800,31000,30950,31000,30950,16
|
|
20231006,112600,317097900,31000,31000,31000,31000,111
|
|
20231006,112500,313656900,31000,31000,31000,31000,2
|
|
20231006,112400,313594900,31000,31000,31000,30950,24
|
|
20231006,112300,312850950,30800,30800,30800,30800,1
|
|
20231006,112200,312820150,30800,30800,30800,30800,0
|
|
20231006,112100,312820150,30800,30800,30800,30800,47
|
|
20231006,112000,311372550,30800,30800,30800,30800,0
|
|
20231006,111900,311372550,30800,30800,30800,30800,0
|
|
20231006,111800,311372550,30800,30800,30800,30800,0
|
|
20231006,111700,311372550,30800,30800,30800,30800,0
|
|
20231006,111600,311372550,30800,30800,30800,30800,0
|
|
20231006,111500,311372550,30800,30800,30800,30800,0
|
|
20231006,111400,311372550,30800,30950,30950,30700,7999
|
|
20231006,111300,64147350,30950,30950,30950,30950,0
|
|
20231006,111200,64147350,30950,30950,30950,30950,0
|
|
20231006,111100,64147350,30950,30950,30950,30950,3
|
|
20231006,111000,64054500,30950,31000,31000,30950,36
|
|
20231006,110900,62938550,30950,31000,31000,30950,40
|
|
20231006,110800,61699850,31000,31000,31000,31000,18
|
|
20231006,110700,61141850,30950,31050,31050,30950,152
|
|
20231006,110600,56433900,31050,31050,31050,31050,9
|
|
20231006,110500,56154450,31050,31050,31050,31050,1
|
|
20231006,110400,56123400,31000,31000,31000,31000,0
|
|
20231006,110300,56123400,31000,31000,31000,31000,0
|
|
20231006,110200,56123400,31000,31000,31000,31000,0
|
|
20231006,110100,56123400,31000,31000,31000,31000,0
|
|
20231006,110000,56123400,31000,31000,31000,31000,1
|
|
20231006,105900,56092400,31050,31050,31050,31050,0
|
|
20231006,105800,56092400,31050,31050,31050,31050,0
|
|
20231006,105700,56092400,31050,31050,31050,31050,0
|
|
20231006,105600,56092400,31050,31050,31050,31050,0
|
|
20231006,105500,56092400,31050,31050,31050,31050,0
|
|
20231006,105400,56092400,31050,31050,31050,31050,0
|
|
20231006,105300,56092400,31050,31000,31050,31000,22
|
|
20231006,105200,55410350,31100,31100,31100,31100,0
|
|
20231006,105100,55410350,31100,31100,31100,31100,0
|
|
20231006,105000,55410350,31100,31100,31100,31100,0
|
|
20231006,104900,55410350,31100,31100,31100,31100,0
|
|
20231006,104800,55410350,31100,31100,31100,31100,0
|
|
20231006,104700,55410350,31100,31100,31100,31100,0
|
|
20231006,104600,55410350,31100,31100,31100,31100,0
|
|
20231006,104500,55410350,31100,31100,31100,31100,0
|
|
20231006,104400,55410350,31100,31100,31100,31100,0
|
|
20231006,104300,55410350,31100,31100,31100,31100,0
|
|
20231006,104200,55410350,31100,31100,31100,31100,0
|
|
20231006,104100,55410350,31100,31100,31100,31100,0
|
|
20231006,104000,55410350,31100,31100,31100,31100,0
|
|
20231006,103900,55410350,31100,31100,31100,31100,0
|
|
20231006,103800,55410350,31100,31100,31100,31100,0
|
|
20231006,103700,55410350,31100,31000,31100,31000,22
|
|
20231006,103600,54728250,30950,31000,31050,30950,319
|
|
20231006,103500,44841900,31000,30950,31000,30950,68
|
|
20231006,103400,42737200,30900,30900,30900,30900,0
|
|
20231006,103300,42737200,30900,30900,30900,30900,18
|
|
20231006,103200,42181000,30800,30850,30900,30800,248
|
|
20231006,103100,34521550,30800,30800,30800,30800,14
|
|
20231006,103000,34090350,30800,30800,30800,30800,18
|
|
20231006,102900,33535950,30700,30700,30750,30650,195
|
|
20231006,102800,27549750,30750,30750,30750,30750,16
|
|
20231006,102700,27057750,30750,30750,30750,30750,15
|
|
20231006,102600,26596500,30700,30700,30700,30700,0
|
|
20231006,102500,26596500,30700,30700,30700,30700,0
|
|
20231006,102400,26596500,30700,30700,30700,30700,0
|
|
20231006,102300,26596500,30700,30700,30700,30700,0
|
|
20231006,102200,26596500,30700,30700,30700,30700,0
|
|
20231006,102100,26596500,30700,30700,30700,30700,0
|
|
20231006,102000,26596500,30700,30700,30700,30700,0
|
|
20231006,101900,26596500,30700,30700,30700,30700,0
|
|
20231006,101800,26596500,30700,30700,30700,30700,0
|
|
20231006,101700,26596500,30700,30700,30700,30700,0
|
|
20231006,101600,26596500,30700,30700,30700,30700,0
|
|
20231006,101500,26596500,30700,30700,30700,30700,0
|
|
20231006,101400,26596500,30700,30700,30700,30700,96
|
|
20231006,101300,23649300,30700,30850,30850,30700,456
|
|
20231006,101200,9621250,30800,30800,30800,30800,0
|
|
20231006,101100,9621250,30800,30800,30800,30800,0
|
|
20231006,101000,9621250,30800,30800,30800,30800,0
|
|
20231006,100900,9621250,30800,30800,30800,30800,0
|
|
20231006,100800,9621250,30800,30800,30800,30800,0
|
|
20231006,100700,9621250,30800,30900,30900,30800,190
|
|
20231006,100600,3753050,30850,30850,30850,30850,0
|
|
20231006,100500,3753050,30850,30850,30850,30850,0
|
|
20231006,100400,3753050,30850,30850,30850,30850,0
|
|
20231006,100300,3753050,30850,30850,30850,30850,0
|
|
20231006,100200,3753050,30850,30850,30850,30850,0
|
|
20231006,100100,3753050,30850,30850,30850,30850,0
|
|
20231006,100000,3753050,30850,30850,30850,30850,0
|
|
20231006,095900,3753050,30850,30850,30850,30850,0
|
|
20231006,095800,3753050,30850,30850,30850,30850,0
|
|
20231006,095700,3753050,30850,30850,30850,30850,0
|
|
20231006,095600,3753050,30850,30850,30850,30850,0
|
|
20231006,095500,3753050,30850,30850,30850,30850,0
|
|
20231006,095400,3753050,30850,30850,30850,30850,3
|
|
20231006,095300,3660500,30800,30800,30800,30800,0
|
|
20231006,095200,3660500,30800,30800,30800,30800,0
|
|
20231006,095100,3660500,30800,30800,30800,30800,0
|
|
20231006,095000,3660500,30800,30800,30800,30800,12
|
|
20231006,094900,3290900,30800,30800,30800,30800,0
|
|
20231006,094800,3290900,30800,30800,30800,30800,0
|
|
20231006,094700,3290900,30800,30800,30800,30800,0
|
|
20231006,094600,3290900,30800,30800,30800,30800,0
|
|
20231006,094500,3290900,30800,30800,30800,30800,0
|
|
20231006,094400,3290900,30800,30800,30800,30800,0
|
|
20231006,094300,3290900,30800,30800,30800,30800,0
|
|
20231006,094200,3290900,30800,30800,30800,30800,0
|
|
20231006,094100,3290900,30800,30800,30800,30800,0
|
|
20231006,094000,3290900,30800,30800,30800,30800,0
|
|
20231006,093900,3290900,30800,30800,30800,30800,0
|
|
20231006,093800,3290900,30800,30800,30800,30800,0
|
|
20231006,093700,3290900,30800,30800,30800,30800,0
|
|
20231006,093600,3290900,30800,30800,30800,30800,0
|
|
20231006,093500,3290900,30800,30800,30800,30800,0
|
|
20231006,093400,3290900,30800,30800,30800,30800,0
|
|
20231006,093300,3290900,30800,30800,30800,30800,0
|
|
20231006,093200,3290900,30800,30800,30800,30800,3
|
|
20231006,093100,3198500,30900,30900,30900,30900,1
|
|
20231006,093000,3167600,30900,30900,30900,30900,0
|
|
20231006,092900,3167600,30900,30900,30900,30900,0
|
|
20231006,092800,3167600,30900,30900,30900,30900,0
|
|
20231006,092700,3167600,30900,30900,30900,30900,0
|
|
20231006,092600,3167600,30900,30900,30900,30900,0
|
|
20231006,092500,3167600,30900,30900,30900,30900,0
|
|
20231006,092400,3167600,30900,30900,30900,30900,4
|
|
20231006,092300,3044000,30900,30900,30900,30900,0
|
|
20231006,092200,3044000,30900,30900,30900,30900,0
|
|
20231006,092100,3044000,30900,30900,30900,30900,0
|
|
20231006,092000,3044000,30900,30900,30900,30900,0
|
|
20231006,091900,3044000,30900,30900,30900,30900,0
|
|
20231006,091800,3044000,30900,30900,30900,30900,0
|
|
20231006,091700,3044000,30900,30900,30900,30900,0
|
|
20231006,091600,3044000,30900,30800,30900,30800,18
|
|
20231006,091500,2489250,30700,30700,30700,30700,0
|
|
20231006,091400,2489250,30700,30700,30700,30700,0
|
|
20231006,091300,2489250,30700,30700,30700,30700,0
|
|
20231006,091200,2489250,30700,30700,30700,30700,0
|
|
20231006,091100,2489250,30700,30700,30700,30700,3
|
|
20231006,091000,2397150,30750,30750,30750,30750,0
|
|
20231006,090900,2397150,30750,30750,30750,30750,0
|
|
20231006,090800,2397150,30750,30750,30750,30750,8
|
|
20231006,090700,2151150,30800,30800,30800,30800,0
|
|
20231006,090600,2151150,30800,30800,30800,30800,0
|
|
20231006,090500,2151150,30800,30800,30800,30800,20
|
|
20231006,090400,1535150,30700,30700,30700,30700,0
|
|
20231006,090300,1535150,30700,30700,30700,30700,0
|
|
20231006,090200,1535150,30700,30700,30700,30700,0
|
|
20231006,090100,1535150,30700,30650,30750,30650,47
|
|
20231006,090000,91950,30650,30650,30650,30650,3
|