578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183500,105055670,17050,17050,17050,17050,343
|
|
20231012,183400,105055670,17050,17050,17050,17050,0
|
|
20231012,183300,105055670,17050,17050,17050,17050,0
|
|
20231012,183200,105055670,17050,17050,17050,17050,0
|
|
20231012,183100,105055670,17050,17050,17050,17050,0
|
|
20231012,183000,105055670,17050,17050,17050,17050,0
|
|
20231012,182900,105055670,17050,17050,17050,17050,0
|
|
20231012,182800,105055670,17050,17050,17050,17050,0
|
|
20231012,182700,105055670,17050,17050,17050,17050,0
|
|
20231012,182600,105055670,17050,17050,17050,17050,0
|
|
20231012,182500,105055670,17050,17050,17050,17050,0
|
|
20231012,182400,105055670,17050,17050,17050,17050,0
|
|
20231012,182300,105055670,17050,17050,17050,17050,0
|
|
20231012,182200,105055670,17050,17050,17050,17050,0
|
|
20231012,182100,105055670,17050,17050,17050,17050,0
|
|
20231012,182000,105055670,17050,17050,17050,17050,0
|
|
20231012,181900,105055670,17050,17050,17050,17050,0
|
|
20231012,181800,105055670,17050,17050,17050,17050,0
|
|
20231012,181700,105055670,17050,17050,17050,17050,0
|
|
20231012,181600,105055670,17050,17050,17050,17050,0
|
|
20231012,181500,105055670,17050,17050,17050,17050,0
|
|
20231012,181400,105055670,17050,17050,17050,17050,0
|
|
20231012,181300,105055670,17050,17050,17050,17050,0
|
|
20231012,181200,105055670,17050,17050,17050,17050,0
|
|
20231012,181100,105055670,17050,17050,17050,17050,0
|
|
20231012,181000,105055670,17050,17050,17050,17050,0
|
|
20231012,180900,105055670,17050,17050,17050,17050,0
|
|
20231012,180800,105055670,17050,17050,17050,17050,0
|
|
20231012,180700,105055670,17050,17050,17050,17050,0
|
|
20231012,180600,105055670,17050,17050,17050,17050,0
|
|
20231012,180500,105055670,17050,17050,17050,17050,343
|
|
20231012,180400,105055670,17050,17050,17050,17050,0
|
|
20231012,180300,105055670,17050,17050,17050,17050,0
|
|
20231012,180200,105055670,17050,17050,17050,17050,0
|
|
20231012,180100,105055670,17050,17050,17050,17050,0
|
|
20231012,180000,105055670,17050,17050,17050,17050,0
|
|
20231012,175900,105055670,17050,17050,17050,17050,0
|
|
20231012,175800,105055670,17050,17050,17050,17050,0
|
|
20231012,175700,105055670,17050,17050,17050,17050,0
|
|
20231012,175600,105055670,17050,17050,17050,17050,0
|
|
20231012,175500,105055670,17050,17050,17050,17050,0
|
|
20231012,175400,105055670,17050,17050,17050,17050,0
|
|
20231012,175300,105055670,17050,17050,17050,17050,0
|
|
20231012,175200,105055670,17050,17050,17050,17050,0
|
|
20231012,175100,105055670,17050,17050,17050,17050,0
|
|
20231012,175000,105055670,17050,17050,17050,17050,0
|
|
20231012,174900,105055670,17050,17050,17050,17050,0
|
|
20231012,174800,105055670,17050,17050,17050,17050,0
|
|
20231012,174700,105055670,17050,17050,17050,17050,0
|
|
20231012,174600,105055670,17050,17050,17050,17050,0
|
|
20231012,174500,105055670,17050,17050,17050,17050,0
|
|
20231012,174400,105055670,17050,17050,17050,17050,0
|
|
20231012,174300,105055670,17050,17050,17050,17050,0
|
|
20231012,174200,105055670,17050,17050,17050,17050,0
|
|
20231012,174100,105055670,17050,17050,17050,17050,0
|
|
20231012,174000,105055670,17050,17050,17050,17050,0
|
|
20231012,173900,105055670,17050,17050,17050,17050,0
|
|
20231012,173800,105055670,17050,17050,17050,17050,0
|
|
20231012,173700,105055670,17050,17050,17050,17050,0
|
|
20231012,173600,105055670,17050,17050,17050,17050,0
|
|
20231012,173500,105055670,17050,17050,17050,17050,343
|
|
20231012,173400,105055670,17050,17050,17050,17050,0
|
|
20231012,173300,105055670,17050,17050,17050,17050,0
|
|
20231012,173200,105055670,17050,17050,17050,17050,0
|
|
20231012,173100,105055670,17050,17050,17050,17050,0
|
|
20231012,173000,105055670,17050,17050,17050,17050,0
|
|
20231012,172900,105055670,17050,17050,17050,17050,0
|
|
20231012,172800,105055670,17050,17050,17050,17050,0
|
|
20231012,172700,105055670,17050,17050,17050,17050,0
|
|
20231012,172600,105055670,17050,17050,17050,17050,0
|
|
20231012,172500,105055670,17050,17050,17050,17050,0
|
|
20231012,172400,105055670,17050,17050,17050,17050,0
|
|
20231012,172300,105055670,17050,17050,17050,17050,0
|
|
20231012,172200,105055670,17050,17050,17050,17050,0
|
|
20231012,172100,105055670,17050,17050,17050,17050,0
|
|
20231012,172000,105055670,17050,17050,17050,17050,0
|
|
20231012,171900,105055670,17050,17050,17050,17050,0
|
|
20231012,171800,105055670,17050,17050,17050,17050,0
|
|
20231012,171700,105055670,17050,17050,17050,17050,0
|
|
20231012,171600,105055670,17050,17050,17050,17050,0
|
|
20231012,171500,105055670,17050,17050,17050,17050,0
|
|
20231012,171400,105055670,17050,17050,17050,17050,0
|
|
20231012,171300,105055670,17050,17050,17050,17050,0
|
|
20231012,171200,105055670,17050,17050,17050,17050,0
|
|
20231012,171100,105055670,17050,17050,17050,17050,0
|
|
20231012,171000,105055670,17050,17050,17050,17050,0
|
|
20231012,170900,105055670,17050,17050,17050,17050,0
|
|
20231012,170800,105055670,17050,17050,17050,17050,0
|
|
20231012,170700,105055670,17050,17050,17050,17050,0
|
|
20231012,170600,105055670,17050,17050,17050,17050,0
|
|
20231012,170500,105055670,17050,17050,17050,17050,343
|
|
20231012,170400,105055670,17050,17050,17050,17050,0
|
|
20231012,170300,105055670,17050,17050,17050,17050,0
|
|
20231012,170200,105055670,17050,17050,17050,17050,0
|
|
20231012,170100,105055670,17050,17050,17050,17050,0
|
|
20231012,170000,105055670,17050,17050,17050,17050,0
|
|
20231012,165900,105055670,17050,17050,17050,17050,0
|
|
20231012,165800,105055670,17050,17050,17050,17050,0
|
|
20231012,165700,105055670,17050,17050,17050,17050,0
|
|
20231012,165600,105055670,17050,17050,17050,17050,0
|
|
20231012,165500,105055670,17050,17050,17050,17050,0
|
|
20231012,165400,105055670,17050,17050,17050,17050,0
|
|
20231012,165300,105055670,17050,17050,17050,17050,0
|
|
20231012,165200,105055670,17050,17050,17050,17050,0
|
|
20231012,165100,105055670,17050,17050,17050,17050,0
|
|
20231012,165000,105055670,17050,17050,17050,17050,0
|
|
20231012,164900,105055670,17050,17050,17050,17050,0
|
|
20231012,164800,105055670,17050,17050,17050,17050,0
|
|
20231012,164700,105055670,17050,17050,17050,17050,0
|
|
20231012,164600,105055670,17050,17050,17050,17050,0
|
|
20231012,164500,105055670,17050,17050,17050,17050,0
|
|
20231012,164400,105055670,17050,17050,17050,17050,0
|
|
20231012,164300,105055670,17050,17050,17050,17050,0
|
|
20231012,164200,105055670,17050,17050,17050,17050,0
|
|
20231012,164100,105055670,17050,17050,17050,17050,0
|
|
20231012,164000,105055670,17050,17050,17050,17050,0
|
|
20231012,163900,105055670,17050,17050,17050,17050,0
|
|
20231012,163800,105055670,17050,17050,17050,17050,0
|
|
20231012,163700,105055670,17050,17050,17050,17050,0
|
|
20231012,163600,105055670,17050,17050,17050,17050,0
|
|
20231012,163500,105055670,17050,17050,17050,17050,343
|
|
20231012,163400,105055670,17050,17050,17050,17050,0
|
|
20231012,163300,105055670,17050,17050,17050,17050,0
|
|
20231012,163200,105055670,17050,17050,17050,17050,0
|
|
20231012,163100,105055670,17050,17050,17050,17050,0
|
|
20231012,163000,105055670,17050,17050,17050,17050,0
|
|
20231012,162900,105055670,17050,17050,17050,17050,0
|
|
20231012,162800,105055670,17050,17050,17050,17050,0
|
|
20231012,162700,105055670,17050,17050,17050,17050,0
|
|
20231012,162600,105055670,17050,17050,17050,17050,0
|
|
20231012,162500,105055670,17050,17050,17050,17050,0
|
|
20231012,162400,105055670,17050,17050,17050,17050,0
|
|
20231012,162300,105055670,17050,17050,17050,17050,0
|
|
20231012,162200,105055670,17050,17050,17050,17050,0
|
|
20231012,162100,105055670,17050,17050,17050,17050,0
|
|
20231012,162000,105055670,17050,17050,17050,17050,0
|
|
20231012,161900,105055670,17050,17050,17050,17050,0
|
|
20231012,161800,105055670,17050,17050,17050,17050,0
|
|
20231012,161700,105055670,17050,17050,17050,17050,0
|
|
20231012,161600,105055670,17050,17050,17050,17050,0
|
|
20231012,161500,105055670,17050,17050,17050,17050,0
|
|
20231012,161400,105055670,17050,17050,17050,17050,0
|
|
20231012,161300,105055670,17050,17050,17050,17050,0
|
|
20231012,161200,105055670,17050,17050,17050,17050,0
|
|
20231012,161100,105055670,17050,17050,17050,17050,0
|
|
20231012,161000,105055670,17050,17050,17050,17050,0
|
|
20231012,160900,105055670,17050,17050,17050,17050,0
|
|
20231012,160800,105055670,17050,17050,17050,17050,0
|
|
20231012,160700,105055670,17050,17050,17050,17050,0
|
|
20231012,160600,105055670,17050,17050,17050,17050,0
|
|
20231012,160500,105055670,17050,17050,17050,17050,343
|
|
20231012,160400,105055670,17050,17050,17050,17050,0
|
|
20231012,160300,105055670,17050,17050,17050,17050,0
|
|
20231012,160200,105055670,17050,17050,17050,17050,0
|
|
20231012,160100,105055670,17050,17050,17050,17050,0
|
|
20231012,160000,105055670,17050,17050,17050,17050,0
|
|
20231012,155900,105055670,17050,17050,17050,17050,0
|
|
20231012,155800,105055670,17050,17050,17050,17050,0
|
|
20231012,155700,105055670,17050,17050,17050,17050,0
|
|
20231012,155600,105055670,17050,17050,17050,17050,0
|
|
20231012,155500,105055670,17050,17050,17050,17050,0
|
|
20231012,155400,105055670,17050,17050,17050,17050,0
|
|
20231012,155300,105055670,17050,17050,17050,17050,0
|
|
20231012,155200,105055670,17050,17050,17050,17050,0
|
|
20231012,155100,105055670,17050,17050,17050,17050,0
|
|
20231012,155000,105055670,17050,17050,17050,17050,0
|
|
20231012,154900,105055670,17050,17050,17050,17050,0
|
|
20231012,154800,105055670,17050,17050,17050,17050,0
|
|
20231012,154700,105055670,17050,17050,17050,17050,0
|
|
20231012,154600,105055670,17050,17050,17050,17050,0
|
|
20231012,154500,105055670,17050,17050,17050,17050,0
|
|
20231012,154400,105055670,17050,17050,17050,17050,0
|
|
20231012,154300,105055670,17050,17050,17050,17050,0
|
|
20231012,154200,105055670,17050,17050,17050,17050,0
|
|
20231012,154100,105055670,17050,17050,17050,17050,0
|
|
20231012,154000,105055670,17050,17050,17050,17050,0
|
|
20231012,153900,105055670,17050,17050,17050,17050,0
|
|
20231012,153800,105055670,17050,17050,17050,17050,0
|
|
20231012,153700,105055670,17050,17050,17050,17050,0
|
|
20231012,153600,105055670,17050,17050,17050,17050,0
|
|
20231012,153500,105055670,17050,17050,17050,17050,343
|
|
20231012,153400,105055670,17050,17050,17050,17050,0
|
|
20231012,153300,105055670,17050,17050,17050,17050,0
|
|
20231012,153200,105055670,17050,17050,17050,17050,0
|
|
20231012,153100,105055670,17050,17050,17050,17050,0
|
|
20231012,153000,105055670,17050,17050,17050,17050,343
|
|
20231012,152900,99207520,17020,17020,17020,17020,0
|
|
20231012,152800,99207520,17020,17020,17020,17020,0
|
|
20231012,152700,99207520,17020,17020,17020,17020,0
|
|
20231012,152600,99207520,17020,17020,17020,17020,0
|
|
20231012,152500,99207520,17020,17020,17020,17020,0
|
|
20231012,152400,99207520,17020,17020,17020,17020,0
|
|
20231012,152300,99207520,17020,17020,17020,17020,0
|
|
20231012,152200,99207520,17020,17020,17020,17020,0
|
|
20231012,152100,99207520,17020,17020,17020,17020,0
|
|
20231012,152000,99207520,17020,17020,17020,17020,0
|
|
20231012,151900,99207520,17020,17020,17020,17020,0
|
|
20231012,151800,99207520,17020,17020,17020,17020,6
|
|
20231012,151700,99105400,17020,17020,17020,17020,0
|
|
20231012,151600,99105400,17020,17020,17020,17020,4
|
|
20231012,151500,99037320,17020,17020,17020,17020,0
|
|
20231012,151400,99037320,17020,17020,17020,17020,0
|
|
20231012,151300,99037320,17020,17020,17020,17020,0
|
|
20231012,151200,99037320,17020,17020,17020,17020,0
|
|
20231012,151100,99037320,17020,17020,17020,17020,0
|
|
20231012,151000,99037320,17020,17020,17020,17020,20
|
|
20231012,150900,98696920,17030,17030,17030,17030,0
|
|
20231012,150800,98696920,17030,17030,17030,17030,0
|
|
20231012,150700,98696920,17030,17030,17030,17030,0
|
|
20231012,150600,98696920,17030,17030,17030,17030,3
|
|
20231012,150500,98645830,17040,17040,17040,17040,0
|
|
20231012,150400,98645830,17040,17040,17040,17040,0
|
|
20231012,150300,98645830,17040,17040,17040,17040,0
|
|
20231012,150200,98645830,17040,17040,17040,17040,0
|
|
20231012,150100,98645830,17040,17040,17040,17040,0
|
|
20231012,150000,98645830,17040,17040,17040,17040,1
|
|
20231012,145900,98628790,17030,17030,17030,17030,7
|
|
20231012,145800,98509580,17010,17010,17010,17010,0
|
|
20231012,145700,98509580,17010,17010,17010,17010,10
|
|
20231012,145600,98339480,17040,17040,17040,17040,0
|
|
20231012,145500,98339480,17040,17040,17040,17040,0
|
|
20231012,145400,98339480,17040,17040,17040,17040,0
|
|
20231012,145300,98339480,17040,17040,17040,17040,0
|
|
20231012,145200,98339480,17040,17040,17040,17040,3
|
|
20231012,145100,98288360,17030,17040,17040,17030,10
|
|
20231012,145000,98118000,17010,17010,17010,17010,0
|
|
20231012,144900,98118000,17010,17010,17010,17010,0
|
|
20231012,144800,98118000,17010,17010,17010,17010,0
|
|
20231012,144700,98118000,17010,17010,17010,17010,0
|
|
20231012,144600,98118000,17010,17010,17010,17010,0
|
|
20231012,144500,98118000,17010,17010,17010,17010,0
|
|
20231012,144400,98118000,17010,17010,17010,17010,0
|
|
20231012,144300,98118000,17010,17010,17010,17010,0
|
|
20231012,144200,98118000,17010,17040,17040,17010,13
|
|
20231012,144100,97896600,17040,17040,17040,17040,15
|
|
20231012,144000,97641000,17040,17040,17040,17040,12
|
|
20231012,143900,97436520,17040,17040,17040,17040,0
|
|
20231012,143800,97436520,17040,17040,17040,17040,0
|
|
20231012,143700,97436520,17040,17040,17040,17040,0
|
|
20231012,143600,97436520,17040,17040,17040,17040,33
|
|
20231012,143500,96874200,17040,17040,17040,17040,0
|
|
20231012,143400,96874200,17040,17040,17040,17040,0
|
|
20231012,143300,96874200,17040,17040,17040,17040,0
|
|
20231012,143200,96874200,17040,17040,17040,17040,0
|
|
20231012,143100,96874200,17040,17040,17040,17040,0
|
|
20231012,143000,96874200,17040,17040,17040,17040,0
|
|
20231012,142900,96874200,17040,17040,17040,17040,0
|
|
20231012,142800,96874200,17040,17030,17040,17030,20
|
|
20231012,142700,96533580,17000,17000,17000,17000,0
|
|
20231012,142600,96533580,17000,17020,17020,17000,50
|
|
20231012,142500,95683560,17020,17020,17020,17020,20
|
|
20231012,142400,95343160,17020,17020,17020,17020,9
|
|
20231012,142300,95189980,17030,17030,17030,17030,14
|
|
20231012,142200,94951560,17030,17030,17030,17030,6
|
|
20231012,142100,94849380,17030,17030,17030,17030,1
|
|
20231012,142000,94832350,17000,17030,17030,17000,44
|
|
20231012,141900,94083930,17030,17030,17030,17030,0
|
|
20231012,141800,94083930,17030,17030,17030,17030,4
|
|
20231012,141700,94015810,17000,17000,17000,16980,45
|
|
20231012,141600,93250890,17000,17030,17030,17000,21
|
|
20231012,141500,92893860,17030,17030,17030,17030,0
|
|
20231012,141400,92893860,17030,17030,17030,17030,0
|
|
20231012,141300,92893860,17030,17030,17030,17030,0
|
|
20231012,141200,92893860,17030,17030,17030,17030,0
|
|
20231012,141100,92893860,17030,17030,17030,17030,0
|
|
20231012,141000,92893860,17030,17030,17030,17030,2
|
|
20231012,140900,92859800,17030,17030,17030,17030,5
|
|
20231012,140800,92774650,17030,17030,17030,17030,36
|
|
20231012,140700,92161570,17030,17030,17030,17030,0
|
|
20231012,140600,92161570,17030,17020,17030,17020,60
|
|
20231012,140500,91139830,17030,17030,17030,17030,0
|
|
20231012,140400,91139830,17030,17030,17030,17030,0
|
|
20231012,140300,91139830,17030,17030,17030,17030,0
|
|
20231012,140200,91139830,17030,17030,17030,17030,0
|
|
20231012,140100,91139830,17030,17030,17030,17030,1
|
|
20231012,140000,91122800,16990,16990,16990,16990,0
|
|
20231012,135900,91122800,16990,16990,16990,16990,0
|
|
20231012,135800,91122800,16990,16990,16990,16990,0
|
|
20231012,135700,91122800,16990,16990,16990,16990,0
|
|
20231012,135600,91122800,16990,16990,16990,16990,0
|
|
20231012,135500,91122800,16990,16990,16990,16990,1
|
|
20231012,135400,91105810,17030,17030,17030,17030,0
|
|
20231012,135300,91105810,17030,17030,17030,17030,0
|
|
20231012,135200,91105810,17030,17030,17030,17030,0
|
|
20231012,135100,91105810,17030,17030,17030,17030,0
|
|
20231012,135000,91105810,17030,17030,17030,17030,0
|
|
20231012,134900,91105810,17030,17030,17030,17030,0
|
|
20231012,134800,91105810,17030,17030,17030,17030,0
|
|
20231012,134700,91105810,17030,17030,17030,17030,0
|
|
20231012,134600,91105810,17030,17030,17030,17030,0
|
|
20231012,134500,91105810,17030,17030,17030,17030,0
|
|
20231012,134400,91105810,17030,17030,17030,17030,10
|
|
20231012,134300,90935510,16980,17030,17030,16980,417
|
|
20231012,134200,83838750,17030,17030,17030,17030,0
|
|
20231012,134100,83838750,17030,17030,17030,17030,4
|
|
20231012,134000,83770630,17030,17030,17030,17030,0
|
|
20231012,133900,83770630,17030,17030,17030,17030,0
|
|
20231012,133800,83770630,17030,17030,17030,17030,6
|
|
20231012,133700,83668450,17040,17040,17040,17040,0
|
|
20231012,133600,83668450,17040,17040,17040,17040,0
|
|
20231012,133500,83668450,17040,17040,17040,17040,0
|
|
20231012,133400,83668450,17040,17040,17040,17040,0
|
|
20231012,133300,83668450,17040,17040,17040,17040,0
|
|
20231012,133200,83668450,17040,17040,17040,17040,0
|
|
20231012,133100,83668450,17040,17040,17040,17040,0
|
|
20231012,133000,83668450,17040,17040,17040,17040,34
|
|
20231012,132900,83089090,17030,17030,17030,17030,0
|
|
20231012,132800,83089090,17030,17030,17030,17030,0
|
|
20231012,132700,83089090,17030,17030,17030,17030,0
|
|
20231012,132600,83089090,17030,17030,17030,17030,0
|
|
20231012,132500,83089090,17030,17030,17030,17030,0
|
|
20231012,132400,83089090,17030,17030,17030,17030,8
|
|
20231012,132300,82952850,17020,17020,17020,17020,40
|
|
20231012,132200,82272050,17020,17020,17020,17020,0
|
|
20231012,132100,82272050,17020,17020,17020,17020,0
|
|
20231012,132000,82272050,17020,17020,17020,17020,4
|
|
20231012,131900,82203970,17030,17030,17030,17030,10
|
|
20231012,131800,82033670,17030,17030,17030,17030,0
|
|
20231012,131700,82033670,17030,17030,17030,17030,0
|
|
20231012,131600,82033670,17030,17030,17030,17030,26
|
|
20231012,131500,81590890,17030,17030,17030,17030,0
|
|
20231012,131400,81590890,17030,17030,17030,17030,0
|
|
20231012,131300,81590890,17030,17030,17030,17030,60
|
|
20231012,131200,80569090,17030,17030,17030,17030,6
|
|
20231012,131100,80466910,17030,17030,17030,17030,0
|
|
20231012,131000,80466910,17030,17030,17030,17030,1
|
|
20231012,130900,80449880,17030,17030,17030,17030,0
|
|
20231012,130800,80449880,17030,17030,17030,17030,0
|
|
20231012,130700,80449880,17030,17030,17030,17030,0
|
|
20231012,130600,80449880,17030,17030,17030,17030,4
|
|
20231012,130500,80381760,17030,17030,17030,17030,0
|
|
20231012,130400,80381760,17030,17030,17030,17030,0
|
|
20231012,130300,80381760,17030,17030,17030,17030,0
|
|
20231012,130200,80381760,17030,17030,17030,17030,0
|
|
20231012,130100,80381760,17030,17030,17030,17030,9
|
|
20231012,130000,80228490,17030,17030,17030,17030,10
|
|
20231012,125900,80058190,17030,17030,17030,17030,0
|
|
20231012,125800,80058190,17030,17030,17030,17030,0
|
|
20231012,125700,80058190,17030,17030,17030,17030,0
|
|
20231012,125600,80058190,17030,17030,17030,17030,0
|
|
20231012,125500,80058190,17030,17030,17030,17030,0
|
|
20231012,125400,80058190,17030,17030,17030,17030,0
|
|
20231012,125300,80058190,17030,17030,17030,17030,0
|
|
20231012,125200,80058190,17030,17030,17030,17030,0
|
|
20231012,125100,80058190,17030,17030,17030,17030,0
|
|
20231012,125000,80058190,17030,17030,17030,17030,0
|
|
20231012,124900,80058190,17030,17030,17030,17030,0
|
|
20231012,124800,80058190,17030,17030,17030,17030,0
|
|
20231012,124700,80058190,17030,17030,17030,17030,0
|
|
20231012,124600,80058190,17030,17030,17030,17030,0
|
|
20231012,124500,80058190,17030,17030,17030,17030,0
|
|
20231012,124400,80058190,17030,17030,17030,17030,0
|
|
20231012,124300,80058190,17030,17030,17030,17030,0
|
|
20231012,124200,80058190,17030,17030,17030,17030,33
|
|
20231012,124100,79496200,17030,17030,17030,17030,0
|
|
20231012,124000,79496200,17030,17030,17030,17030,5
|
|
20231012,123900,79411050,17030,17020,17030,17000,34
|
|
20231012,123800,78832720,17020,17020,17020,17020,0
|
|
20231012,123700,78832720,17020,17020,17020,17020,24
|
|
20231012,123600,78424240,17030,17030,17030,17030,8
|
|
20231012,123500,78288000,17040,17040,17040,17040,0
|
|
20231012,123400,78288000,17040,17040,17040,17040,0
|
|
20231012,123300,78288000,17040,17040,17040,17040,0
|
|
20231012,123200,78288000,17040,17010,17040,17010,242
|
|
20231012,123100,74167270,16990,16990,16990,16990,5
|
|
20231012,123000,74082320,17010,17010,17010,17010,0
|
|
20231012,122900,74082320,17010,17010,17010,17010,1
|
|
20231012,122800,74065310,17000,17000,17000,17000,0
|
|
20231012,122700,74065310,17000,17000,17000,17000,4
|
|
20231012,122600,73997310,17000,17000,17000,17000,0
|
|
20231012,122500,73997310,17000,17000,17000,17000,0
|
|
20231012,122400,73997310,17000,17000,17000,17000,0
|
|
20231012,122300,73997310,17000,17030,17030,17000,61
|
|
20231012,122200,72959400,17050,17040,17050,17040,29
|
|
20231012,122100,72465190,17040,17040,17040,17040,0
|
|
20231012,122000,72465190,17040,17040,17040,17040,0
|
|
20231012,121900,72465190,17040,17040,17040,17040,0
|
|
20231012,121800,72465190,17040,17040,17040,17040,0
|
|
20231012,121700,72465190,17040,17040,17040,17040,0
|
|
20231012,121600,72465190,17040,17040,17040,17040,0
|
|
20231012,121500,72465190,17040,17040,17040,17040,0
|
|
20231012,121400,72465190,17040,17040,17040,17040,5
|
|
20231012,121300,72379990,17060,17060,17060,17060,0
|
|
20231012,121200,72379990,17060,17060,17060,17060,0
|
|
20231012,121100,72379990,17060,17060,17060,17060,5
|
|
20231012,121000,72294690,17060,17060,17060,17060,0
|
|
20231012,120900,72294690,17060,17060,17060,17060,0
|
|
20231012,120800,72294690,17060,17060,17060,17060,0
|
|
20231012,120700,72294690,17060,17060,17060,17060,0
|
|
20231012,120600,72294690,17060,17060,17060,17060,0
|
|
20231012,120500,72294690,17060,17060,17060,17060,0
|
|
20231012,120400,72294690,17060,17060,17060,17060,5
|
|
20231012,120300,72209390,17040,17040,17040,17040,0
|
|
20231012,120200,72209390,17040,17040,17040,17040,0
|
|
20231012,120100,72209390,17040,17040,17040,17040,0
|
|
20231012,120000,72209390,17040,17040,17040,17040,0
|
|
20231012,115900,72209390,17040,17040,17040,17040,0
|
|
20231012,115800,72209390,17040,17040,17040,17040,20
|
|
20231012,115700,71868590,17040,17040,17040,17040,0
|
|
20231012,115600,71868590,17040,17040,17040,17040,0
|
|
20231012,115500,71868590,17040,17040,17040,17040,0
|
|
20231012,115400,71868590,17040,17040,17040,17040,26
|
|
20231012,115300,71425550,17040,17040,17040,17040,1
|
|
20231012,115200,71408510,17040,17040,17040,17040,2
|
|
20231012,115100,71374430,17020,17020,17020,17020,0
|
|
20231012,115000,71374430,17020,17020,17020,17020,0
|
|
20231012,114900,71374430,17020,17020,17020,17020,0
|
|
20231012,114800,71374430,17020,17020,17020,17020,0
|
|
20231012,114700,71374430,17020,17020,17020,17020,0
|
|
20231012,114600,71374430,17020,17040,17040,17020,48
|
|
20231012,114500,70556610,17040,17040,17040,17040,1
|
|
20231012,114400,70539570,17070,17070,17070,17070,0
|
|
20231012,114300,70539570,17070,17070,17070,17070,0
|
|
20231012,114200,70539570,17070,17070,17070,17070,0
|
|
20231012,114100,70539570,17070,17070,17070,17070,0
|
|
20231012,114000,70539570,17070,17070,17070,17070,0
|
|
20231012,113900,70539570,17070,17070,17070,17070,0
|
|
20231012,113800,70539570,17070,17070,17070,17070,0
|
|
20231012,113700,70539570,17070,17070,17070,17070,0
|
|
20231012,113600,70539570,17070,17070,17070,17070,0
|
|
20231012,113500,70539570,17070,17070,17070,17070,0
|
|
20231012,113400,70539570,17070,17070,17070,17070,9
|
|
20231012,113300,70385940,17050,17060,17070,17050,147
|
|
20231012,113200,67877350,17050,17050,17050,17050,10
|
|
20231012,113100,67706850,17050,17050,17050,17050,39
|
|
20231012,113000,67041900,17040,17040,17040,17040,100
|
|
20231012,112900,65337900,17040,17030,17040,17030,3
|
|
20231012,112800,65286790,17020,17020,17020,17020,17
|
|
20231012,112700,64997450,17020,17020,17020,17020,0
|
|
20231012,112600,64997450,17020,17020,17020,17020,0
|
|
20231012,112500,64997450,17020,17020,17020,17020,1
|
|
20231012,112400,64980430,17010,17010,17010,17010,0
|
|
20231012,112300,64980430,17010,17010,17010,17010,0
|
|
20231012,112200,64980430,17010,17010,17010,17010,1
|
|
20231012,112100,64963420,17000,17010,17010,17000,15
|
|
20231012,112000,64708380,17030,17030,17030,17030,0
|
|
20231012,111900,64708380,17030,17030,17030,17030,2
|
|
20231012,111800,64674320,17040,17040,17040,17040,0
|
|
20231012,111700,64674320,17040,17040,17040,17040,0
|
|
20231012,111600,64674320,17040,17040,17040,17040,0
|
|
20231012,111500,64674320,17040,17040,17040,17040,0
|
|
20231012,111400,64674320,17040,17040,17040,17040,0
|
|
20231012,111300,64674320,17040,17040,17040,17040,0
|
|
20231012,111200,64674320,17040,17040,17040,17040,0
|
|
20231012,111100,64674320,17040,17040,17040,17040,3
|
|
20231012,111000,64623200,17040,17040,17040,17040,0
|
|
20231012,110900,64623200,17040,17040,17040,17040,1
|
|
20231012,110800,64606160,17020,17040,17050,17020,165
|
|
20231012,110700,61794060,17040,17040,17040,17040,1
|
|
20231012,110600,61777020,17040,17040,17040,17040,0
|
|
20231012,110500,61777020,17040,17040,17040,17040,0
|
|
20231012,110400,61777020,17040,17040,17040,17040,0
|
|
20231012,110300,61777020,17040,17010,17040,17010,66
|
|
20231012,110200,60653590,17000,17000,17000,17000,0
|
|
20231012,110100,60653590,17000,17000,17000,17000,3
|
|
20231012,110000,60602590,17000,17000,17000,17000,0
|
|
20231012,105900,60602590,17000,17010,17010,17000,86
|
|
20231012,105800,59139790,17010,17010,17010,17010,6
|
|
20231012,105700,59037730,17010,17010,17010,17010,0
|
|
20231012,105600,59037730,17010,17010,17010,17010,0
|
|
20231012,105500,59037730,17010,17020,17020,17010,17
|
|
20231012,105400,58748520,17030,17020,17030,17020,100
|
|
20231012,105300,57046470,17010,17010,17010,17010,0
|
|
20231012,105200,57046470,17010,17010,17010,17010,0
|
|
20231012,105100,57046470,17010,17010,17010,17010,0
|
|
20231012,105000,57046470,17010,17010,17010,17010,0
|
|
20231012,104900,57046470,17010,17020,17020,17010,171
|
|
20231012,104800,54136170,17020,17020,17020,17020,0
|
|
20231012,104700,54136170,17020,17020,17020,17020,0
|
|
20231012,104600,54136170,17020,17020,17020,17020,20
|
|
20231012,104500,53795770,17020,17020,17020,17020,7
|
|
20231012,104400,53676630,17020,17020,17020,17020,0
|
|
20231012,104300,53676630,17020,17020,17020,17020,0
|
|
20231012,104200,53676630,17020,17020,17020,17020,0
|
|
20231012,104100,53676630,17020,17020,17020,17020,9
|
|
20231012,104000,53523450,17020,17020,17020,17020,0
|
|
20231012,103900,53523450,17020,17020,17020,17020,0
|
|
20231012,103800,53523450,17020,17020,17020,17020,0
|
|
20231012,103700,53523450,17020,17020,17020,17020,0
|
|
20231012,103600,53523450,17020,17020,17020,17020,2
|
|
20231012,103500,53489410,17020,17020,17020,17020,0
|
|
20231012,103400,53489410,17020,17020,17020,17020,20
|
|
20231012,103300,53149010,17020,17020,17020,17020,1
|
|
20231012,103200,53131990,17040,17040,17040,17040,0
|
|
20231012,103100,53131990,17040,17040,17040,17040,1
|
|
20231012,103000,53114950,17020,17020,17020,17020,1
|
|
20231012,102900,53097930,17030,17020,17030,17020,12
|
|
20231012,102800,52893580,17020,17020,17020,17020,37
|
|
20231012,102700,52263840,17020,17020,17020,17020,20
|
|
20231012,102600,51923440,17020,17010,17040,17010,279
|
|
20231012,102500,47174780,17020,17010,17020,17010,210
|
|
20231012,102400,43601040,16990,16970,16990,16970,62
|
|
20231012,102300,42548290,16980,16980,16980,16980,38
|
|
20231012,102200,41903050,16980,16980,16980,16980,6
|
|
20231012,102100,41801170,16980,16990,16990,16980,12
|
|
20231012,102000,41597400,17010,17010,17010,17010,0
|
|
20231012,101900,41597400,17010,17010,17010,17010,0
|
|
20231012,101800,41597400,17010,16990,17010,16990,117
|
|
20231012,101700,39608540,16980,16980,16980,16980,65
|
|
20231012,101600,38504840,16970,16970,16970,16970,2
|
|
20231012,101500,38470900,16960,16960,16960,16960,0
|
|
20231012,101400,38470900,16960,16960,16960,16960,0
|
|
20231012,101300,38470900,16960,16960,16960,16960,0
|
|
20231012,101200,38470900,16960,16960,16960,16960,0
|
|
20231012,101100,38470900,16960,16960,16960,16960,33
|
|
20231012,101000,37911220,16960,16960,16960,16960,0
|
|
20231012,100900,37911220,16960,16960,16960,16960,0
|
|
20231012,100800,37911220,16960,16960,16960,16960,0
|
|
20231012,100700,37911220,16960,16960,16960,16960,0
|
|
20231012,100600,37911220,16960,16960,16960,16960,1
|
|
20231012,100500,37894260,16950,16950,16950,16950,0
|
|
20231012,100400,37894260,16950,16950,16950,16950,0
|
|
20231012,100300,37894260,16950,16950,16950,16950,0
|
|
20231012,100200,37894260,16950,16950,16950,16950,0
|
|
20231012,100100,37894260,16950,16940,16950,16940,9
|
|
20231012,100000,37741760,16950,16950,16950,16950,0
|
|
20231012,095900,37741760,16950,16950,16950,16950,0
|
|
20231012,095800,37741760,16950,16950,16950,16950,0
|
|
20231012,095700,37741760,16950,16940,16950,16940,9
|
|
20231012,095600,37589250,16940,16940,16940,16940,0
|
|
20231012,095500,37589250,16940,16940,16940,16940,0
|
|
20231012,095400,37589250,16940,16940,16940,16940,0
|
|
20231012,095300,37589250,16940,16940,16940,16940,0
|
|
20231012,095200,37589250,16940,16940,16940,16940,0
|
|
20231012,095100,37589250,16940,16940,16940,16940,0
|
|
20231012,095000,37589250,16940,16940,16940,16940,0
|
|
20231012,094900,37589250,16940,16950,16950,16940,158
|
|
20231012,094800,34912670,16980,16980,16980,16980,0
|
|
20231012,094700,34912670,16980,16980,16980,16980,0
|
|
20231012,094600,34912670,16980,16980,16980,16980,0
|
|
20231012,094500,34912670,16980,16980,16980,16980,20
|
|
20231012,094400,34573070,16990,16990,16990,16990,0
|
|
20231012,094300,34573070,16990,16990,16990,16990,0
|
|
20231012,094200,34573070,16990,16990,16990,16990,0
|
|
20231012,094100,34573070,16990,16980,16990,16980,293
|
|
20231012,094000,29597790,16980,16980,16980,16980,39
|
|
20231012,093900,28935570,16970,16970,16970,16970,85
|
|
20231012,093800,27493120,16950,16950,16950,16950,2
|
|
20231012,093700,27459220,16980,16980,16980,16980,0
|
|
20231012,093600,27459220,16980,16980,16980,16980,0
|
|
20231012,093500,27459220,16980,16980,16980,16980,0
|
|
20231012,093400,27459220,16980,16980,16980,16980,0
|
|
20231012,093300,27459220,16980,16980,16980,16980,0
|
|
20231012,093200,27459220,16980,16980,16980,16980,1
|
|
20231012,093100,27442240,16980,16980,16980,16980,0
|
|
20231012,093000,27442240,16980,16980,16980,16980,13
|
|
20231012,092900,27221500,16980,16980,16980,16980,0
|
|
20231012,092800,27221500,16980,16980,16980,16980,0
|
|
20231012,092700,27221500,16980,16980,16980,16980,86
|
|
20231012,092600,25761220,16980,16980,16980,16980,14
|
|
20231012,092500,25523500,16980,16980,16980,16980,0
|
|
20231012,092400,25523500,16980,16980,16980,16980,6
|
|
20231012,092300,25421620,16980,16980,16980,16970,30
|
|
20231012,092200,24912330,16990,16990,16990,16990,0
|
|
20231012,092100,24912330,16990,16990,17000,16990,268
|
|
20231012,092000,20356610,16990,16950,16990,16950,355
|
|
20231012,091900,14329840,16930,16950,16950,16930,11
|
|
20231012,091800,14143430,16920,16920,16920,16920,0
|
|
20231012,091700,14143430,16920,16920,16920,16920,0
|
|
20231012,091600,14143430,16920,16920,16920,16920,0
|
|
20231012,091500,14143430,16920,16920,16920,16920,0
|
|
20231012,091400,14143430,16920,16920,16920,16920,0
|
|
20231012,091300,14143430,16920,16920,16920,16920,15
|
|
20231012,091200,13889630,16920,16930,16930,16920,345
|
|
20231012,091100,8052210,16970,16970,16970,16970,0
|
|
20231012,091000,8052210,16970,16970,16970,16970,0
|
|
20231012,090900,8052210,16970,16970,16970,16970,0
|
|
20231012,090800,8052210,16970,16970,16970,16970,0
|
|
20231012,090700,8052210,16970,16950,16970,16930,86
|
|
20231012,090600,6593280,16950,16920,16950,16920,165
|
|
20231012,090500,3798480,16910,16890,16910,16890,6
|
|
20231012,090400,3697080,16890,16890,16890,16890,0
|
|
20231012,090300,3697080,16890,16890,16890,16890,90
|
|
20231012,090200,2176980,16890,16890,16890,16890,0
|
|
20231012,090100,2176980,16890,16880,16890,16880,72
|
|
20231012,090000,961600,16880,16870,16880,16870,57
|