656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195300,163200870,11120,11120,11120,11120,130
|
|
20231016,195200,163200870,11120,11120,11120,11120,0
|
|
20231016,195100,163200870,11120,11120,11120,11120,0
|
|
20231016,195000,163200870,11120,11120,11120,11120,0
|
|
20231016,194900,163200870,11120,11120,11120,11120,0
|
|
20231016,194800,163200870,11120,11120,11120,11120,0
|
|
20231016,194700,163200870,11120,11120,11120,11120,0
|
|
20231016,194600,163200870,11120,11120,11120,11120,0
|
|
20231016,194500,163200870,11120,11120,11120,11120,0
|
|
20231016,194400,163200870,11120,11120,11120,11120,0
|
|
20231016,194300,163200870,11120,11120,11120,11120,0
|
|
20231016,194200,163200870,11120,11120,11120,11120,0
|
|
20231016,194100,163200870,11120,11120,11120,11120,0
|
|
20231016,194000,163200870,11120,11120,11120,11120,0
|
|
20231016,193900,163200870,11120,11120,11120,11120,0
|
|
20231016,193800,163200870,11120,11120,11120,11120,0
|
|
20231016,193700,163200870,11120,11120,11120,11120,0
|
|
20231016,193600,163200870,11120,11120,11120,11120,0
|
|
20231016,193500,163200870,11120,11120,11120,11120,0
|
|
20231016,193400,163200870,11120,11120,11120,11120,0
|
|
20231016,193300,163200870,11120,11120,11120,11120,0
|
|
20231016,193200,163200870,11120,11120,11120,11120,0
|
|
20231016,193100,163200870,11120,11120,11120,11120,0
|
|
20231016,193000,163200870,11120,11120,11120,11120,0
|
|
20231016,192900,163200870,11120,11120,11120,11120,0
|
|
20231016,192800,163200870,11120,11120,11120,11120,0
|
|
20231016,192700,163200870,11120,11120,11120,11120,0
|
|
20231016,192600,163200870,11120,11120,11120,11120,0
|
|
20231016,192500,163200870,11120,11120,11120,11120,0
|
|
20231016,192400,163200870,11120,11120,11120,11120,0
|
|
20231016,192300,163200870,11120,11120,11120,11120,130
|
|
20231016,192200,163200870,11120,11120,11120,11120,0
|
|
20231016,192100,163200870,11120,11120,11120,11120,0
|
|
20231016,192000,163200870,11120,11120,11120,11120,0
|
|
20231016,191900,163200870,11120,11120,11120,11120,0
|
|
20231016,191800,163200870,11120,11120,11120,11120,0
|
|
20231016,191700,163200870,11120,11120,11120,11120,0
|
|
20231016,191600,163200870,11120,11120,11120,11120,0
|
|
20231016,191500,163200870,11120,11120,11120,11120,0
|
|
20231016,191400,163200870,11120,11120,11120,11120,0
|
|
20231016,191300,163200870,11120,11120,11120,11120,0
|
|
20231016,191200,163200870,11120,11120,11120,11120,0
|
|
20231016,191100,163200870,11120,11120,11120,11120,0
|
|
20231016,191000,163200870,11120,11120,11120,11120,0
|
|
20231016,190900,163200870,11120,11120,11120,11120,0
|
|
20231016,190800,163200870,11120,11120,11120,11120,0
|
|
20231016,190700,163200870,11120,11120,11120,11120,0
|
|
20231016,190600,163200870,11120,11120,11120,11120,0
|
|
20231016,190500,163200870,11120,11120,11120,11120,0
|
|
20231016,190400,163200870,11120,11120,11120,11120,0
|
|
20231016,190300,163200870,11120,11120,11120,11120,0
|
|
20231016,190200,163200870,11120,11120,11120,11120,0
|
|
20231016,190100,163200870,11120,11120,11120,11120,0
|
|
20231016,190000,163200870,11120,11120,11120,11120,0
|
|
20231016,185900,163200870,11120,11120,11120,11120,0
|
|
20231016,185800,163200870,11120,11120,11120,11120,0
|
|
20231016,185700,163200870,11120,11120,11120,11120,0
|
|
20231016,185600,163200870,11120,11120,11120,11120,0
|
|
20231016,185500,163200870,11120,11120,11120,11120,0
|
|
20231016,185400,163200870,11120,11120,11120,11120,0
|
|
20231016,185300,163200870,11120,11120,11120,11120,130
|
|
20231016,185200,163200870,11120,11120,11120,11120,0
|
|
20231016,185100,163200870,11120,11120,11120,11120,0
|
|
20231016,185000,163200870,11120,11120,11120,11120,0
|
|
20231016,184900,163200870,11120,11120,11120,11120,0
|
|
20231016,184800,163200870,11120,11120,11120,11120,0
|
|
20231016,184700,163200870,11120,11120,11120,11120,0
|
|
20231016,184600,163200870,11120,11120,11120,11120,0
|
|
20231016,184500,163200870,11120,11120,11120,11120,0
|
|
20231016,184400,163200870,11120,11120,11120,11120,0
|
|
20231016,184300,163200870,11120,11120,11120,11120,0
|
|
20231016,184200,163200870,11120,11120,11120,11120,0
|
|
20231016,184100,163200870,11120,11120,11120,11120,0
|
|
20231016,184000,163200870,11120,11120,11120,11120,0
|
|
20231016,183900,163200870,11120,11120,11120,11120,0
|
|
20231016,183800,163200870,11120,11120,11120,11120,0
|
|
20231016,183700,163200870,11120,11120,11120,11120,0
|
|
20231016,183600,163200870,11120,11120,11120,11120,0
|
|
20231016,183500,163200870,11120,11120,11120,11120,0
|
|
20231016,183400,163200870,11120,11120,11120,11120,0
|
|
20231016,183300,163200870,11120,11120,11120,11120,0
|
|
20231016,183200,163200870,11120,11120,11120,11120,0
|
|
20231016,183100,163200870,11120,11120,11120,11120,0
|
|
20231016,183000,163200870,11120,11120,11120,11120,0
|
|
20231016,182900,163200870,11120,11120,11120,11120,0
|
|
20231016,182800,163200870,11120,11120,11120,11120,0
|
|
20231016,182700,163200870,11120,11120,11120,11120,0
|
|
20231016,182600,163200870,11120,11120,11120,11120,0
|
|
20231016,182500,163200870,11120,11120,11120,11120,0
|
|
20231016,182400,163200870,11120,11120,11120,11120,0
|
|
20231016,182300,163200870,11120,11120,11120,11120,130
|
|
20231016,182200,163200870,11120,11120,11120,11120,0
|
|
20231016,182100,163200870,11120,11120,11120,11120,0
|
|
20231016,182000,163200870,11120,11120,11120,11120,0
|
|
20231016,181900,163200870,11120,11120,11120,11120,0
|
|
20231016,181800,163200870,11120,11120,11120,11120,0
|
|
20231016,181700,163200870,11120,11120,11120,11120,0
|
|
20231016,181600,163200870,11120,11120,11120,11120,0
|
|
20231016,181500,163200870,11120,11120,11120,11120,0
|
|
20231016,181400,163200870,11120,11120,11120,11120,0
|
|
20231016,181300,163200870,11120,11120,11120,11120,0
|
|
20231016,181200,163200870,11120,11120,11120,11120,0
|
|
20231016,181100,163200870,11120,11120,11120,11120,0
|
|
20231016,181000,163200870,11120,11120,11120,11120,0
|
|
20231016,180900,163200870,11120,11120,11120,11120,0
|
|
20231016,180800,163200870,11120,11120,11120,11120,0
|
|
20231016,180700,163200870,11120,11120,11120,11120,0
|
|
20231016,180600,163200870,11120,11120,11120,11120,0
|
|
20231016,180500,163200870,11120,11120,11120,11120,0
|
|
20231016,180400,163200870,11120,11120,11120,11120,0
|
|
20231016,180300,163200870,11120,11120,11120,11120,0
|
|
20231016,180200,163200870,11120,11120,11120,11120,0
|
|
20231016,180100,163200870,11120,11120,11120,11120,0
|
|
20231016,180000,163200870,11120,11120,11120,11120,0
|
|
20231016,175900,163200870,11120,11120,11120,11120,0
|
|
20231016,175800,163200870,11120,11120,11120,11120,0
|
|
20231016,175700,163200870,11120,11120,11120,11120,0
|
|
20231016,175600,163200870,11120,11120,11120,11120,0
|
|
20231016,175500,163200870,11120,11120,11120,11120,0
|
|
20231016,175400,163200870,11120,11120,11120,11120,0
|
|
20231016,175300,163200870,11120,11120,11120,11120,130
|
|
20231016,175200,163200870,11120,11120,11120,11120,0
|
|
20231016,175100,163200870,11120,11120,11120,11120,0
|
|
20231016,175000,163200870,11120,11120,11120,11120,0
|
|
20231016,174900,163200870,11120,11120,11120,11120,0
|
|
20231016,174800,163200870,11120,11120,11120,11120,0
|
|
20231016,174700,163200870,11120,11120,11120,11120,0
|
|
20231016,174600,163200870,11120,11120,11120,11120,0
|
|
20231016,174500,163200870,11120,11120,11120,11120,0
|
|
20231016,174400,163200870,11120,11120,11120,11120,0
|
|
20231016,174300,163200870,11120,11120,11120,11120,0
|
|
20231016,174200,163200870,11120,11120,11120,11120,0
|
|
20231016,174100,163200870,11120,11120,11120,11120,0
|
|
20231016,174000,163200870,11120,11120,11120,11120,0
|
|
20231016,173900,163200870,11120,11120,11120,11120,0
|
|
20231016,173800,163200870,11120,11120,11120,11120,0
|
|
20231016,173700,163200870,11120,11120,11120,11120,0
|
|
20231016,173600,163200870,11120,11120,11120,11120,0
|
|
20231016,173500,163200870,11120,11120,11120,11120,0
|
|
20231016,173400,163200870,11120,11120,11120,11120,0
|
|
20231016,173300,163200870,11120,11120,11120,11120,0
|
|
20231016,173200,163200870,11120,11120,11120,11120,0
|
|
20231016,173100,163200870,11120,11120,11120,11120,0
|
|
20231016,173000,163200870,11120,11120,11120,11120,0
|
|
20231016,172900,163200870,11120,11120,11120,11120,0
|
|
20231016,172800,163200870,11120,11120,11120,11120,0
|
|
20231016,172700,163200870,11120,11120,11120,11120,0
|
|
20231016,172600,163200870,11120,11120,11120,11120,0
|
|
20231016,172500,163200870,11120,11120,11120,11120,0
|
|
20231016,172400,163200870,11120,11120,11120,11120,0
|
|
20231016,172300,163200870,11120,11120,11120,11120,130
|
|
20231016,172200,163200870,11120,11120,11120,11120,0
|
|
20231016,172100,163200870,11120,11120,11120,11120,0
|
|
20231016,172000,163200870,11120,11120,11120,11120,0
|
|
20231016,171900,163200870,11120,11120,11120,11120,0
|
|
20231016,171800,163200870,11120,11120,11120,11120,0
|
|
20231016,171700,163200870,11120,11120,11120,11120,0
|
|
20231016,171600,163200870,11120,11120,11120,11120,0
|
|
20231016,171500,163200870,11120,11120,11120,11120,0
|
|
20231016,171400,163200870,11120,11120,11120,11120,0
|
|
20231016,171300,163200870,11120,11120,11120,11120,0
|
|
20231016,171200,163200870,11120,11120,11120,11120,0
|
|
20231016,171100,163200870,11120,11120,11120,11120,0
|
|
20231016,171000,163200870,11120,11120,11120,11120,0
|
|
20231016,170900,163200870,11120,11120,11120,11120,0
|
|
20231016,170800,163200870,11120,11120,11120,11120,0
|
|
20231016,170700,163200870,11120,11120,11120,11120,0
|
|
20231016,170600,163200870,11120,11120,11120,11120,0
|
|
20231016,170500,163200870,11120,11120,11120,11120,0
|
|
20231016,170400,163200870,11120,11120,11120,11120,0
|
|
20231016,170300,163200870,11120,11120,11120,11120,0
|
|
20231016,170200,163200870,11120,11120,11120,11120,0
|
|
20231016,170100,163200870,11120,11120,11120,11120,0
|
|
20231016,170000,163200870,11120,11120,11120,11120,0
|
|
20231016,165900,163200870,11120,11120,11120,11120,0
|
|
20231016,165800,163200870,11120,11120,11120,11120,0
|
|
20231016,165700,163200870,11120,11120,11120,11120,0
|
|
20231016,165600,163200870,11120,11120,11120,11120,0
|
|
20231016,165500,163200870,11120,11120,11120,11120,0
|
|
20231016,165400,163200870,11120,11120,11120,11120,0
|
|
20231016,165300,163200870,11120,11120,11120,11120,130
|
|
20231016,165200,163200870,11120,11120,11120,11120,0
|
|
20231016,165100,163200870,11120,11120,11120,11120,0
|
|
20231016,165000,163200870,11120,11120,11120,11120,0
|
|
20231016,164900,163200870,11120,11120,11120,11120,0
|
|
20231016,164800,163200870,11120,11120,11120,11120,0
|
|
20231016,164700,163200870,11120,11120,11120,11120,0
|
|
20231016,164600,163200870,11120,11120,11120,11120,0
|
|
20231016,164500,163200870,11120,11120,11120,11120,0
|
|
20231016,164400,163200870,11120,11120,11120,11120,0
|
|
20231016,164300,163200870,11120,11120,11120,11120,0
|
|
20231016,164200,163200870,11120,11120,11120,11120,0
|
|
20231016,164100,163200870,11120,11120,11120,11120,0
|
|
20231016,164000,163200870,11120,11120,11120,11120,0
|
|
20231016,163900,163200870,11120,11120,11120,11120,0
|
|
20231016,163800,163200870,11120,11120,11120,11120,0
|
|
20231016,163700,163200870,11120,11120,11120,11120,0
|
|
20231016,163600,163200870,11120,11120,11120,11120,0
|
|
20231016,163500,163200870,11120,11120,11120,11120,0
|
|
20231016,163400,163200870,11120,11120,11120,11120,0
|
|
20231016,163300,163200870,11120,11120,11120,11120,0
|
|
20231016,163200,163200870,11120,11120,11120,11120,0
|
|
20231016,163100,163200870,11120,11120,11120,11120,0
|
|
20231016,163000,163200870,11120,11120,11120,11120,0
|
|
20231016,162900,163200870,11120,11120,11120,11120,0
|
|
20231016,162800,163200870,11120,11120,11120,11120,0
|
|
20231016,162700,163200870,11120,11120,11120,11120,0
|
|
20231016,162600,163200870,11120,11120,11120,11120,0
|
|
20231016,162500,163200870,11120,11120,11120,11120,0
|
|
20231016,162400,163200870,11120,11120,11120,11120,0
|
|
20231016,162300,163200870,11120,11120,11120,11120,130
|
|
20231016,162200,163200870,11120,11120,11120,11120,0
|
|
20231016,162100,163200870,11120,11120,11120,11120,0
|
|
20231016,162000,163200870,11120,11120,11120,11120,0
|
|
20231016,161900,163200870,11120,11120,11120,11120,0
|
|
20231016,161800,163200870,11120,11120,11120,11120,0
|
|
20231016,161700,163200870,11120,11120,11120,11120,0
|
|
20231016,161600,163200870,11120,11120,11120,11120,0
|
|
20231016,161500,163200870,11120,11120,11120,11120,0
|
|
20231016,161400,163200870,11120,11120,11120,11120,0
|
|
20231016,161300,163200870,11120,11120,11120,11120,0
|
|
20231016,161200,163200870,11120,11120,11120,11120,0
|
|
20231016,161100,163200870,11120,11120,11120,11120,0
|
|
20231016,161000,163200870,11120,11120,11120,11120,0
|
|
20231016,160900,163200870,11120,11120,11120,11120,0
|
|
20231016,160800,163200870,11120,11120,11120,11120,0
|
|
20231016,160700,163200870,11120,11120,11120,11120,0
|
|
20231016,160600,163200870,11120,11120,11120,11120,0
|
|
20231016,160500,163200870,11120,11120,11120,11120,0
|
|
20231016,160400,163200870,11120,11120,11120,11120,0
|
|
20231016,160300,163200870,11120,11120,11120,11120,0
|
|
20231016,160200,163200870,11120,11120,11120,11120,0
|
|
20231016,160100,163200870,11120,11120,11120,11120,0
|
|
20231016,160000,163200870,11120,11120,11120,11120,0
|
|
20231016,155900,163200870,11120,11120,11120,11120,0
|
|
20231016,155800,163200870,11120,11120,11120,11120,0
|
|
20231016,155700,163200870,11120,11120,11120,11120,0
|
|
20231016,155600,163200870,11120,11120,11120,11120,0
|
|
20231016,155500,163200870,11120,11120,11120,11120,0
|
|
20231016,155400,163200870,11120,11120,11120,11120,0
|
|
20231016,155300,163200870,11120,11120,11120,11120,130
|
|
20231016,155200,163200870,11120,11120,11120,11120,0
|
|
20231016,155100,163200870,11120,11120,11120,11120,0
|
|
20231016,155000,163200870,11120,11120,11120,11120,0
|
|
20231016,154900,163200870,11120,11120,11120,11120,0
|
|
20231016,154800,163200870,11120,11120,11120,11120,0
|
|
20231016,154700,163200870,11120,11120,11120,11120,0
|
|
20231016,154600,163200870,11120,11120,11120,11120,0
|
|
20231016,154500,163200870,11120,11120,11120,11120,0
|
|
20231016,154400,163200870,11120,11120,11120,11120,0
|
|
20231016,154300,163200870,11120,11120,11120,11120,0
|
|
20231016,154200,163200870,11120,11120,11120,11120,0
|
|
20231016,154100,163200870,11120,11120,11120,11120,0
|
|
20231016,154000,163200870,11120,11120,11120,11120,0
|
|
20231016,153900,163200870,11120,11120,11120,11120,0
|
|
20231016,153800,163200870,11120,11120,11120,11120,0
|
|
20231016,153700,163200870,11120,11120,11120,11120,0
|
|
20231016,153600,163200870,11120,11120,11120,11120,0
|
|
20231016,153500,163200870,11120,11120,11120,11120,0
|
|
20231016,153400,163200870,11120,11120,11120,11120,0
|
|
20231016,153300,163200870,11120,11120,11120,11120,0
|
|
20231016,153200,163200870,11120,11120,11120,11120,0
|
|
20231016,153100,163200870,11120,11120,11120,11120,0
|
|
20231016,153000,163200870,11120,11120,11120,11120,130
|
|
20231016,152900,161755270,11160,11160,11160,11160,0
|
|
20231016,152800,161755270,11160,11160,11160,11160,0
|
|
20231016,152700,161755270,11160,11160,11160,11160,0
|
|
20231016,152600,161755270,11160,11160,11160,11160,0
|
|
20231016,152500,161755270,11160,11160,11160,11160,0
|
|
20231016,152400,161755270,11160,11160,11160,11160,0
|
|
20231016,152300,161755270,11160,11160,11160,11160,0
|
|
20231016,152200,161755270,11160,11160,11160,11160,0
|
|
20231016,152100,161755270,11160,11160,11160,11160,0
|
|
20231016,152000,161755270,11160,11160,11160,11160,0
|
|
20231016,151900,161755270,11160,11160,11160,11160,0
|
|
20231016,151800,161755270,11160,11140,11160,11140,100
|
|
20231016,151700,160639710,11140,11020,11140,11020,389
|
|
20231016,151600,156324070,11000,11000,11000,11000,6
|
|
20231016,151500,156258070,11000,11000,11000,11000,0
|
|
20231016,151400,156258070,11000,11000,11000,11000,123
|
|
20231016,151300,154905070,11000,11000,11000,11000,0
|
|
20231016,151200,154905070,11000,11000,11000,11000,0
|
|
20231016,151100,154905070,11000,11000,11000,11000,102
|
|
20231016,151000,153783070,11000,11000,11000,11000,0
|
|
20231016,150900,153783070,11000,11000,11000,11000,1
|
|
20231016,150800,153772070,10970,10970,10970,10970,0
|
|
20231016,150700,153772070,10970,10970,10970,10970,100
|
|
20231016,150600,152675070,10980,10980,10980,10980,0
|
|
20231016,150500,152675070,10980,10980,10980,10980,0
|
|
20231016,150400,152675070,10980,10980,10980,10980,0
|
|
20231016,150300,152675070,10980,10980,10980,10980,120
|
|
20231016,150200,151357470,10980,10980,10980,10980,0
|
|
20231016,150100,151357470,10980,10980,10980,10980,30
|
|
20231016,150000,151028070,11000,11000,11000,11000,0
|
|
20231016,145900,151028070,11000,11000,11000,11000,1
|
|
20231016,145800,151017070,10980,10980,10980,10980,2
|
|
20231016,145700,150995110,10980,10980,10980,10980,0
|
|
20231016,145600,150995110,10980,10980,10980,10980,0
|
|
20231016,145500,150995110,10980,10980,10980,10980,0
|
|
20231016,145400,150995110,10980,10980,10980,10980,0
|
|
20231016,145300,150995110,10980,10980,10980,10980,0
|
|
20231016,145200,150995110,10980,10980,10980,10980,0
|
|
20231016,145100,150995110,10980,10980,10980,10980,0
|
|
20231016,145000,150995110,10980,10980,10980,10980,1
|
|
20231016,144900,150984130,10970,10970,10970,10970,0
|
|
20231016,144800,150984130,10970,10970,10970,10970,0
|
|
20231016,144700,150984130,10970,10970,10970,10970,8
|
|
20231016,144600,150896370,11000,10980,11000,10980,101
|
|
20231016,144500,149785390,10980,10980,10980,10980,0
|
|
20231016,144400,149785390,10980,10980,10980,10980,1
|
|
20231016,144300,149774410,10980,10980,10980,10980,0
|
|
20231016,144200,149774410,10980,10980,10980,10980,0
|
|
20231016,144100,149774410,10980,10980,10980,10980,102
|
|
20231016,144000,148654450,10990,10990,10990,10990,0
|
|
20231016,143900,148654450,10990,10990,10990,10990,0
|
|
20231016,143800,148654450,10990,10990,10990,10990,0
|
|
20231016,143700,148654450,10990,10990,10990,10990,0
|
|
20231016,143600,148654450,10990,10990,10990,10990,0
|
|
20231016,143500,148654450,10990,10990,10990,10990,10
|
|
20231016,143400,148544550,10990,10990,10990,10990,67
|
|
20231016,143300,147808220,11000,11000,11000,11000,0
|
|
20231016,143200,147808220,11000,11000,11000,11000,0
|
|
20231016,143100,147808220,11000,11000,11000,11000,0
|
|
20231016,143000,147808220,11000,11000,11000,11000,5
|
|
20231016,142900,147753220,11000,11000,11000,11000,0
|
|
20231016,142800,147753220,11000,11000,11000,11000,0
|
|
20231016,142700,147753220,11000,11000,11000,11000,5
|
|
20231016,142600,147698220,11000,11000,11000,11000,0
|
|
20231016,142500,147698220,11000,11000,11000,11000,50
|
|
20231016,142400,147148220,11000,11000,11000,11000,5
|
|
20231016,142300,147093220,11000,11000,11000,11000,0
|
|
20231016,142200,147093220,11000,11000,11000,11000,0
|
|
20231016,142100,147093220,11000,11000,11000,11000,0
|
|
20231016,142000,147093220,11000,11000,11000,11000,105
|
|
20231016,141900,145938220,11000,11000,11000,11000,0
|
|
20231016,141800,145938220,11000,11000,11000,11000,0
|
|
20231016,141700,145938220,11000,11000,11000,11000,0
|
|
20231016,141600,145938220,11000,11000,11000,11000,0
|
|
20231016,141500,145938220,11000,11000,11000,11000,0
|
|
20231016,141400,145938220,11000,11000,11000,11000,10
|
|
20231016,141300,145828220,11000,11000,11000,11000,0
|
|
20231016,141200,145828220,11000,11000,11000,11000,0
|
|
20231016,141100,145828220,11000,11000,11000,11000,0
|
|
20231016,141000,145828220,11000,11000,11000,11000,0
|
|
20231016,140900,145828220,11000,11000,11000,11000,0
|
|
20231016,140800,145828220,11000,11000,11000,11000,0
|
|
20231016,140700,145828220,11000,11000,11000,11000,0
|
|
20231016,140600,145828220,11000,11000,11000,11000,0
|
|
20231016,140500,145828220,11000,11000,11000,11000,0
|
|
20231016,140400,145828220,11000,11000,11000,11000,90
|
|
20231016,140300,144838220,10970,10970,10970,10970,0
|
|
20231016,140200,144838220,10970,10970,10970,10970,0
|
|
20231016,140100,144838220,10970,10970,10970,10970,0
|
|
20231016,140000,144838220,10970,10970,10970,10970,0
|
|
20231016,135900,144838220,10970,10970,10970,10970,0
|
|
20231016,135800,144838220,10970,10970,10970,10970,0
|
|
20231016,135700,144838220,10970,10970,10970,10970,0
|
|
20231016,135600,144838220,10970,10970,10970,10970,2
|
|
20231016,135500,144816280,11000,11000,11000,11000,0
|
|
20231016,135400,144816280,11000,11000,11000,11000,0
|
|
20231016,135300,144816280,11000,11000,11000,11000,146
|
|
20231016,135200,143210280,10990,10990,10990,10990,415
|
|
20231016,135100,138649430,10990,10990,10990,10990,235
|
|
20231016,135000,136066780,10990,10990,10990,10990,20
|
|
20231016,134900,135846980,10990,10990,10990,10990,0
|
|
20231016,134800,135846980,10990,10990,10990,10990,0
|
|
20231016,134700,135846980,10990,10990,10990,10990,0
|
|
20231016,134600,135846980,10990,10990,10990,10990,1
|
|
20231016,134500,135835990,10990,10990,10990,10990,0
|
|
20231016,134400,135835990,10990,10980,10990,10980,32
|
|
20231016,134300,135484620,10980,10980,10980,10980,9
|
|
20231016,134200,135385800,10990,10990,10990,10990,20
|
|
20231016,134100,135166000,10970,10970,10970,10970,0
|
|
20231016,134000,135166000,10970,10970,10970,10970,0
|
|
20231016,133900,135166000,10970,10970,10970,10970,0
|
|
20231016,133800,135166000,10970,10970,10970,10970,0
|
|
20231016,133700,135166000,10970,10970,10970,10970,0
|
|
20231016,133600,135166000,10970,10970,10970,10970,0
|
|
20231016,133500,135166000,10970,10970,10970,10970,0
|
|
20231016,133400,135166000,10970,10970,10970,10970,0
|
|
20231016,133300,135166000,10970,10970,10970,10970,30
|
|
20231016,133200,134836900,10990,10990,10990,10990,0
|
|
20231016,133100,134836900,10990,10990,10990,10990,0
|
|
20231016,133000,134836900,10990,10990,10990,10990,0
|
|
20231016,132900,134836900,10990,10990,10990,10990,0
|
|
20231016,132800,134836900,10990,10990,10990,10990,0
|
|
20231016,132700,134836900,10990,10990,10990,10990,1
|
|
20231016,132600,134825910,10990,10990,10990,10990,0
|
|
20231016,132500,134825910,10990,10990,10990,10990,0
|
|
20231016,132400,134825910,10990,10990,10990,10990,1
|
|
20231016,132300,134814920,10990,10990,10990,10990,0
|
|
20231016,132200,134814920,10990,10990,10990,10990,0
|
|
20231016,132100,134814920,10990,10990,10990,10990,9
|
|
20231016,132000,134716010,10990,10990,10990,10990,0
|
|
20231016,131900,134716010,10990,10990,10990,10990,0
|
|
20231016,131800,134716010,10990,10990,10990,10990,1
|
|
20231016,131700,134705020,10970,10970,10970,10970,0
|
|
20231016,131600,134705020,10970,10970,10970,10970,1
|
|
20231016,131500,134694050,10990,10990,10990,10990,0
|
|
20231016,131400,134694050,10990,10990,10990,10990,0
|
|
20231016,131300,134694050,10990,10990,10990,10990,1
|
|
20231016,131200,134683060,10970,10970,10970,10970,1
|
|
20231016,131100,134672090,10980,10980,10980,10980,0
|
|
20231016,131000,134672090,10980,10980,10980,10980,0
|
|
20231016,130900,134672090,10980,10980,10980,10980,0
|
|
20231016,130800,134672090,10980,10980,10980,10980,2
|
|
20231016,130700,134650130,10970,10970,10970,10970,0
|
|
20231016,130600,134650130,10970,10970,10970,10970,0
|
|
20231016,130500,134650130,10970,10970,10970,10970,10
|
|
20231016,130400,134540430,10970,10980,10980,10970,79
|
|
20231016,130300,133673020,10990,10990,10990,10990,0
|
|
20231016,130200,133673020,10990,10990,10990,10990,0
|
|
20231016,130100,133673020,10990,10990,10990,10990,0
|
|
20231016,130000,133673020,10990,10990,10990,10990,0
|
|
20231016,125900,133673020,10990,10990,10990,10990,0
|
|
20231016,125800,133673020,10990,10990,10990,10990,0
|
|
20231016,125700,133673020,10990,10990,10990,10990,2
|
|
20231016,125600,133651040,10990,10990,10990,10990,0
|
|
20231016,125500,133651040,10990,10990,10990,10990,0
|
|
20231016,125400,133651040,10990,10990,10990,10990,0
|
|
20231016,125300,133651040,10990,10990,10990,10990,0
|
|
20231016,125200,133651040,10990,10990,10990,10990,0
|
|
20231016,125100,133651040,10990,10990,10990,10990,92
|
|
20231016,125000,132639960,10950,10950,10950,10950,1
|
|
20231016,124900,132629010,10950,10950,10950,10950,0
|
|
20231016,124800,132629010,10950,10950,10950,10950,0
|
|
20231016,124700,132629010,10950,10950,10950,10950,0
|
|
20231016,124600,132629010,10950,10950,10950,10950,0
|
|
20231016,124500,132629010,10950,10950,10950,10950,1
|
|
20231016,124400,132618060,10950,10950,10950,10950,0
|
|
20231016,124300,132618060,10950,10950,10950,10950,39
|
|
20231016,124200,132191010,10950,10950,10950,10950,11
|
|
20231016,124100,132070560,11000,11000,11000,11000,0
|
|
20231016,124000,132070560,11000,11000,11000,11000,0
|
|
20231016,123900,132070560,11000,11000,11000,11000,0
|
|
20231016,123800,132070560,11000,11000,11000,11000,0
|
|
20231016,123700,132070560,11000,11000,11000,11000,0
|
|
20231016,123600,132070560,11000,11000,11000,11000,0
|
|
20231016,123500,132070560,11000,11000,11000,11000,0
|
|
20231016,123400,132070560,11000,11000,11000,11000,0
|
|
20231016,123300,132070560,11000,11000,11000,11000,0
|
|
20231016,123200,132070560,11000,11000,11000,11000,4
|
|
20231016,123100,132026560,11000,11000,11000,11000,0
|
|
20231016,123000,132026560,11000,11000,11000,11000,1
|
|
20231016,122900,132015560,11000,11000,11000,11000,0
|
|
20231016,122800,132015560,11000,11000,11000,11000,0
|
|
20231016,122700,132015560,11000,11000,11000,11000,0
|
|
20231016,122600,132015560,11000,11000,11000,11000,0
|
|
20231016,122500,132015560,11000,11000,11000,11000,0
|
|
20231016,122400,132015560,11000,11000,11000,11000,0
|
|
20231016,122300,132015560,11000,11000,11000,11000,20
|
|
20231016,122200,131795560,11000,11000,11000,11000,0
|
|
20231016,122100,131795560,11000,11000,11000,11000,0
|
|
20231016,122000,131795560,11000,11000,11000,11000,0
|
|
20231016,121900,131795560,11000,11000,11000,11000,0
|
|
20231016,121800,131795560,11000,11000,11000,11000,0
|
|
20231016,121700,131795560,11000,11000,11000,11000,10
|
|
20231016,121600,131685560,11000,11000,11000,11000,0
|
|
20231016,121500,131685560,11000,11000,11000,11000,0
|
|
20231016,121400,131685560,11000,11000,11000,11000,0
|
|
20231016,121300,131685560,11000,11000,11000,11000,0
|
|
20231016,121200,131685560,11000,10940,11000,10940,2
|
|
20231016,121100,131663620,10940,10940,10940,10940,0
|
|
20231016,121000,131663620,10940,10950,10950,10940,217
|
|
20231016,120900,129287650,10980,10980,10980,10980,0
|
|
20231016,120800,129287650,10980,10990,10990,10980,1027
|
|
20231016,120700,118002150,10990,10990,10990,10990,0
|
|
20231016,120600,118002150,10990,10990,10990,10990,0
|
|
20231016,120500,118002150,10990,10990,10990,10990,4
|
|
20231016,120400,117958190,10990,10990,10990,10990,0
|
|
20231016,120300,117958190,10990,11000,11000,10990,11
|
|
20231016,120200,117837290,10990,10990,10990,10990,5
|
|
20231016,120100,117782340,10990,10990,10990,10990,0
|
|
20231016,120000,117782340,10990,10990,10990,10990,0
|
|
20231016,115900,117782340,10990,10990,10990,10990,0
|
|
20231016,115800,117782340,10990,10990,10990,10990,0
|
|
20231016,115700,117782340,10990,10990,10990,10990,0
|
|
20231016,115600,117782340,10990,10990,10990,10990,0
|
|
20231016,115500,117782340,10990,10990,10990,10990,0
|
|
20231016,115400,117782340,10990,10990,10990,10990,0
|
|
20231016,115300,117782340,10990,10990,10990,10990,0
|
|
20231016,115200,117782340,10990,10990,10990,10990,0
|
|
20231016,115100,117782340,10990,11000,11000,10990,278
|
|
20231016,115000,114725040,11010,11010,11010,11010,222
|
|
20231016,114900,112280820,11010,11010,11010,11010,0
|
|
20231016,114800,112280820,11010,11010,11010,11010,0
|
|
20231016,114700,112280820,11010,11010,11010,11010,0
|
|
20231016,114600,112280820,11010,11010,11010,11010,0
|
|
20231016,114500,112280820,11010,11010,11010,11010,0
|
|
20231016,114400,112280820,11010,11010,11010,11010,0
|
|
20231016,114300,112280820,11010,11010,11010,11010,0
|
|
20231016,114200,112280820,11010,11010,11010,11010,0
|
|
20231016,114100,112280820,11010,11010,11010,11010,0
|
|
20231016,114000,112280820,11010,11010,11010,11010,40
|
|
20231016,113900,111840420,11020,11020,11020,11020,200
|
|
20231016,113800,109636420,11070,11070,11070,11070,0
|
|
20231016,113700,109636420,11070,11070,11070,11070,0
|
|
20231016,113600,109636420,11070,11070,11070,11070,0
|
|
20231016,113500,109636420,11070,11070,11070,11070,0
|
|
20231016,113400,109636420,11070,11070,11070,11070,0
|
|
20231016,113300,109636420,11070,11070,11070,11070,0
|
|
20231016,113200,109636420,11070,11070,11070,11070,0
|
|
20231016,113100,109636420,11070,11070,11070,11070,0
|
|
20231016,113000,109636420,11070,11070,11070,11070,0
|
|
20231016,112900,109636420,11070,11070,11070,11070,1
|
|
20231016,112800,109625350,11070,11070,11070,11070,0
|
|
20231016,112700,109625350,11070,11070,11070,11070,0
|
|
20231016,112600,109625350,11070,11070,11070,11070,0
|
|
20231016,112500,109625350,11070,11070,11070,11070,0
|
|
20231016,112400,109625350,11070,11070,11070,11070,0
|
|
20231016,112300,109625350,11070,11070,11070,11070,0
|
|
20231016,112200,109625350,11070,11070,11070,11070,0
|
|
20231016,112100,109625350,11070,11070,11070,11070,0
|
|
20231016,112000,109625350,11070,11070,11070,11070,0
|
|
20231016,111900,109625350,11070,11070,11070,11070,0
|
|
20231016,111800,109625350,11070,11070,11070,11070,0
|
|
20231016,111700,109625350,11070,11070,11070,11070,0
|
|
20231016,111600,109625350,11070,11070,11070,11070,0
|
|
20231016,111500,109625350,11070,11070,11070,11070,0
|
|
20231016,111400,109625350,11070,11070,11070,11070,0
|
|
20231016,111300,109625350,11070,11070,11070,11070,0
|
|
20231016,111200,109625350,11070,11070,11070,11070,0
|
|
20231016,111100,109625350,11070,11070,11070,11070,1
|
|
20231016,111000,109614280,11070,11070,11070,11070,15
|
|
20231016,110900,109448230,11070,11070,11070,11070,0
|
|
20231016,110800,109448230,11070,11070,11070,11070,0
|
|
20231016,110700,109448230,11070,11070,11070,11070,0
|
|
20231016,110600,109448230,11070,11070,11070,11070,0
|
|
20231016,110500,109448230,11070,11070,11070,11070,1
|
|
20231016,110400,109437160,11000,11000,11000,11000,0
|
|
20231016,110300,109437160,11000,11000,11000,11000,0
|
|
20231016,110200,109437160,11000,11000,11000,11000,0
|
|
20231016,110100,109437160,11000,11000,11000,11000,0
|
|
20231016,110000,109437160,11000,11000,11000,11000,0
|
|
20231016,105900,109437160,11000,11000,11000,11000,0
|
|
20231016,105800,109437160,11000,11000,11000,11000,3
|
|
20231016,105700,109404160,11150,11150,11150,11150,0
|
|
20231016,105600,109404160,11150,11120,11150,11120,180
|
|
20231016,105500,107399120,11150,11060,11150,11060,200
|
|
20231016,105400,105181830,10990,10990,10990,10990,0
|
|
20231016,105300,105181830,10990,10990,10990,10990,306
|
|
20231016,105200,101818890,11060,11060,11060,11060,0
|
|
20231016,105100,101818890,11060,11060,11060,11060,1
|
|
20231016,105000,101807830,10990,10990,10990,10990,0
|
|
20231016,104900,101807830,10990,11000,11000,10990,2560
|
|
20231016,104800,73673320,11000,11010,11010,11000,398
|
|
20231016,104700,69293320,11010,11010,11010,11010,100
|
|
20231016,104600,68192320,11000,11010,11010,11000,100
|
|
20231016,104500,67091720,11040,11040,11040,11040,0
|
|
20231016,104400,67091720,11040,11040,11040,11040,1
|
|
20231016,104300,67080680,11050,11050,11050,11050,0
|
|
20231016,104200,67080680,11050,11050,11050,11050,0
|
|
20231016,104100,67080680,11050,11050,11050,11050,0
|
|
20231016,104000,67080680,11050,11060,11060,10990,541
|
|
20231016,103900,61106520,10990,10990,10990,10990,0
|
|
20231016,103800,61106520,10990,10990,10990,10990,388
|
|
20231016,103700,56842400,10990,10990,10990,10990,0
|
|
20231016,103600,56842400,10990,10990,10990,10990,4
|
|
20231016,103500,56798440,10990,11070,11070,10990,210
|
|
20231016,103400,54488430,11010,11010,11010,11010,50
|
|
20231016,103300,53937930,11070,11070,11070,11070,0
|
|
20231016,103200,53937930,11070,11070,11070,11070,0
|
|
20231016,103100,53937930,11070,11070,11070,11070,0
|
|
20231016,103000,53937930,11070,11070,11070,11070,0
|
|
20231016,102900,53937930,11070,11070,11070,11070,0
|
|
20231016,102800,53937930,11070,11070,11070,11070,0
|
|
20231016,102700,53937930,11070,11070,11070,11070,0
|
|
20231016,102600,53937930,11070,11070,11070,11070,1
|
|
20231016,102500,53926860,11010,11030,11030,11010,1700
|
|
20231016,102400,35206790,11070,11070,11070,11070,0
|
|
20231016,102300,35206790,11070,11070,11070,11070,0
|
|
20231016,102200,35206790,11070,11070,11070,11070,0
|
|
20231016,102100,35206790,11070,11070,11070,11070,19
|
|
20231016,102000,34996460,11100,11100,11100,11100,0
|
|
20231016,101900,34996460,11100,11100,11100,11100,0
|
|
20231016,101800,34996460,11100,11100,11100,11100,4
|
|
20231016,101700,34952060,11120,11120,11120,11120,1
|
|
20231016,101600,34940940,11100,11100,11100,11100,0
|
|
20231016,101500,34940940,11100,11100,11100,11100,10
|
|
20231016,101400,34829940,11070,11070,11070,11070,0
|
|
20231016,101300,34829940,11070,11070,11070,11070,83
|
|
20231016,101200,33911130,11070,11070,11070,11070,0
|
|
20231016,101100,33911130,11070,11070,11070,11070,0
|
|
20231016,101000,33911130,11070,11070,11070,11070,0
|
|
20231016,100900,33911130,11070,11070,11070,11070,1
|
|
20231016,100800,33900060,11070,11070,11070,11070,0
|
|
20231016,100700,33900060,11070,11070,11070,11070,0
|
|
20231016,100600,33900060,11070,11070,11070,11070,1
|
|
20231016,100500,33888990,11070,11070,11070,11070,0
|
|
20231016,100400,33888990,11070,11070,11070,11070,1
|
|
20231016,100300,33877920,11070,11070,11070,11070,1
|
|
20231016,100200,33866850,11070,11070,11070,11070,1
|
|
20231016,100100,33855780,11070,11070,11070,11070,0
|
|
20231016,100000,33855780,11070,11070,11070,11070,0
|
|
20231016,095900,33855780,11070,11070,11070,11070,1
|
|
20231016,095800,33844710,11000,11000,11000,11000,0
|
|
20231016,095700,33844710,11000,11000,11000,11000,0
|
|
20231016,095600,33844710,11000,11000,11000,11000,0
|
|
20231016,095500,33844710,11000,11000,11000,11000,0
|
|
20231016,095400,33844710,11000,11000,11000,11000,0
|
|
20231016,095300,33844710,11000,11000,11000,11000,0
|
|
20231016,095200,33844710,11000,11000,11000,11000,0
|
|
20231016,095100,33844710,11000,11000,11000,11000,0
|
|
20231016,095000,33844710,11000,11000,11000,11000,0
|
|
20231016,094900,33844710,11000,11010,11070,11000,67
|
|
20231016,094800,33106500,11070,11070,11070,11070,1
|
|
20231016,094700,33095430,11000,11000,11000,11000,0
|
|
20231016,094600,33095430,11000,11000,11000,11000,1
|
|
20231016,094500,33084430,11010,11010,11010,11010,163
|
|
20231016,094400,31289800,11020,11020,11020,11020,0
|
|
20231016,094300,31289800,11020,11020,11020,11020,1
|
|
20231016,094200,31278780,11020,11020,11020,11020,0
|
|
20231016,094100,31278780,11020,11070,11070,11020,2
|
|
20231016,094000,31256690,11020,11040,11070,11020,513
|
|
20231016,093900,25597770,11040,11040,11040,11040,15
|
|
20231016,093800,25432170,11060,11060,11060,11060,0
|
|
20231016,093700,25432170,11060,11060,11060,11060,6
|
|
20231016,093600,25365810,11070,11070,11070,11070,0
|
|
20231016,093500,25365810,11070,11070,11070,11070,0
|
|
20231016,093400,25365810,11070,11070,11070,11070,0
|
|
20231016,093300,25365810,11070,11070,11070,11070,1
|
|
20231016,093200,25354740,11070,11070,11070,11070,0
|
|
20231016,093100,25354740,11070,11070,11070,11070,1
|
|
20231016,093000,25343670,11080,11080,11080,11080,0
|
|
20231016,092900,25343670,11080,11080,11080,11080,1
|
|
20231016,092800,25332590,11090,11040,11090,11030,29
|
|
20231016,092700,25012560,11040,11070,11140,11030,724
|
|
20231016,092600,17015180,11080,11150,11150,11080,121
|
|
20231016,092500,15673800,11160,11160,11160,11160,0
|
|
20231016,092400,15673800,11160,11160,11160,11160,1
|
|
20231016,092300,15662640,11150,11150,11150,11150,0
|
|
20231016,092200,15662640,11150,11150,11150,11150,0
|
|
20231016,092100,15662640,11150,11150,11150,11150,0
|
|
20231016,092000,15662640,11150,11150,11150,11150,0
|
|
20231016,091900,15662640,11150,11150,11150,11150,0
|
|
20231016,091800,15662640,11150,11150,11150,11150,0
|
|
20231016,091700,15662640,11150,11070,11150,11070,243
|
|
20231016,091600,12970570,11100,11110,11110,11100,295
|
|
20231016,091500,9695760,11110,11110,11110,11110,0
|
|
20231016,091400,9695760,11110,11110,11110,11110,0
|
|
20231016,091300,9695760,11110,11110,11110,11110,0
|
|
20231016,091200,9695760,11110,11110,11110,11110,312
|
|
20231016,091100,6229440,11110,11110,11110,11110,1
|
|
20231016,091000,6218330,11110,11130,11130,11110,31
|
|
20231016,090900,5873410,11170,11170,11170,11170,30
|
|
20231016,090800,5538310,11170,11170,11170,11170,0
|
|
20231016,090700,5538310,11170,11170,11170,11170,20
|
|
20231016,090600,5314910,11170,11100,11170,11100,141
|
|
20231016,090500,3748900,11100,11100,11100,11100,0
|
|
20231016,090400,3748900,11100,11100,11100,11100,0
|
|
20231016,090300,3748900,11100,11100,11100,11100,0
|
|
20231016,090200,3748900,11100,11100,11100,11100,0
|
|
20231016,090100,3748900,11100,11150,11150,11100,216
|
|
20231016,090000,1350800,11160,11200,11200,11160,121
|