578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183500,511296910,20050,20050,20050,20050,650
|
|
20231006,183400,511296910,20050,20050,20050,20050,0
|
|
20231006,183300,511296910,20050,20050,20050,20050,0
|
|
20231006,183200,511296910,20050,20050,20050,20050,0
|
|
20231006,183100,511296910,20050,20050,20050,20050,0
|
|
20231006,183000,511296910,20050,20050,20050,20050,0
|
|
20231006,182900,511296910,20050,20050,20050,20050,0
|
|
20231006,182800,511296910,20050,20050,20050,20050,0
|
|
20231006,182700,511296910,20050,20050,20050,20050,0
|
|
20231006,182600,511296910,20050,20050,20050,20050,0
|
|
20231006,182500,511296910,20050,20050,20050,20050,0
|
|
20231006,182400,511296910,20050,20050,20050,20050,0
|
|
20231006,182300,511296910,20050,20050,20050,20050,0
|
|
20231006,182200,511296910,20050,20050,20050,20050,0
|
|
20231006,182100,511296910,20050,20050,20050,20050,0
|
|
20231006,182000,511296910,20050,20050,20050,20050,0
|
|
20231006,181900,511296910,20050,20050,20050,20050,0
|
|
20231006,181800,511296910,20050,20050,20050,20050,0
|
|
20231006,181700,511296910,20050,20050,20050,20050,0
|
|
20231006,181600,511296910,20050,20050,20050,20050,0
|
|
20231006,181500,511296910,20050,20050,20050,20050,0
|
|
20231006,181400,511296910,20050,20050,20050,20050,0
|
|
20231006,181300,511296910,20050,20050,20050,20050,0
|
|
20231006,181200,511296910,20050,20050,20050,20050,0
|
|
20231006,181100,511296910,20050,20050,20050,20050,0
|
|
20231006,181000,511296910,20050,20050,20050,20050,0
|
|
20231006,180900,511296910,20050,20050,20050,20050,0
|
|
20231006,180800,511296910,20050,20050,20050,20050,0
|
|
20231006,180700,511296910,20050,20050,20050,20050,0
|
|
20231006,180600,511296910,20050,20050,20050,20050,0
|
|
20231006,180500,511296910,20050,20050,20050,20050,650
|
|
20231006,180400,511296910,20050,20050,20050,20050,0
|
|
20231006,180300,511296910,20050,20050,20050,20050,0
|
|
20231006,180200,511296910,20050,20050,20050,20050,0
|
|
20231006,180100,511296910,20050,20050,20050,20050,0
|
|
20231006,180000,511296910,20050,20050,20050,20050,0
|
|
20231006,175900,511296910,20050,20050,20050,20050,0
|
|
20231006,175800,511296910,20050,20050,20050,20050,0
|
|
20231006,175700,511296910,20050,20050,20050,20050,0
|
|
20231006,175600,511296910,20050,20050,20050,20050,0
|
|
20231006,175500,511296910,20050,20050,20050,20050,0
|
|
20231006,175400,511296910,20050,20050,20050,20050,0
|
|
20231006,175300,511296910,20050,20050,20050,20050,0
|
|
20231006,175200,511296910,20050,20050,20050,20050,0
|
|
20231006,175100,511296910,20050,20050,20050,20050,0
|
|
20231006,175000,511296910,20050,20050,20050,20050,0
|
|
20231006,174900,511296910,20050,20050,20050,20050,0
|
|
20231006,174800,511296910,20050,20050,20050,20050,0
|
|
20231006,174700,511296910,20050,20050,20050,20050,0
|
|
20231006,174600,511296910,20050,20050,20050,20050,0
|
|
20231006,174500,511296910,20050,20050,20050,20050,0
|
|
20231006,174400,511296910,20050,20050,20050,20050,0
|
|
20231006,174300,511296910,20050,20050,20050,20050,0
|
|
20231006,174200,511296910,20050,20050,20050,20050,0
|
|
20231006,174100,511296910,20050,20050,20050,20050,0
|
|
20231006,174000,511296910,20050,20050,20050,20050,0
|
|
20231006,173900,511296910,20050,20050,20050,20050,0
|
|
20231006,173800,511296910,20050,20050,20050,20050,0
|
|
20231006,173700,511296910,20050,20050,20050,20050,0
|
|
20231006,173600,511296910,20050,20050,20050,20050,0
|
|
20231006,173500,511296910,20050,20050,20050,20050,650
|
|
20231006,173400,511296910,20050,20050,20050,20050,0
|
|
20231006,173300,511296910,20050,20050,20050,20050,0
|
|
20231006,173200,511296910,20050,20050,20050,20050,0
|
|
20231006,173100,511296910,20050,20050,20050,20050,0
|
|
20231006,173000,511296910,20050,20050,20050,20050,0
|
|
20231006,172900,511296910,20050,20050,20050,20050,0
|
|
20231006,172800,511296910,20050,20050,20050,20050,0
|
|
20231006,172700,511296910,20050,20050,20050,20050,0
|
|
20231006,172600,511296910,20050,20050,20050,20050,0
|
|
20231006,172500,511296910,20050,20050,20050,20050,0
|
|
20231006,172400,511296910,20050,20050,20050,20050,0
|
|
20231006,172300,511296910,20050,20050,20050,20050,0
|
|
20231006,172200,511296910,20050,20050,20050,20050,0
|
|
20231006,172100,511296910,20050,20050,20050,20050,0
|
|
20231006,172000,511296910,20050,20050,20050,20050,0
|
|
20231006,171900,511296910,20050,20050,20050,20050,0
|
|
20231006,171800,511296910,20050,20050,20050,20050,0
|
|
20231006,171700,511296910,20050,20050,20050,20050,0
|
|
20231006,171600,511296910,20050,20050,20050,20050,0
|
|
20231006,171500,511296910,20050,20050,20050,20050,0
|
|
20231006,171400,511296910,20050,20050,20050,20050,0
|
|
20231006,171300,511296910,20050,20050,20050,20050,0
|
|
20231006,171200,511296910,20050,20050,20050,20050,0
|
|
20231006,171100,511296910,20050,20050,20050,20050,0
|
|
20231006,171000,511296910,20050,20050,20050,20050,0
|
|
20231006,170900,511296910,20050,20050,20050,20050,0
|
|
20231006,170800,511296910,20050,20050,20050,20050,0
|
|
20231006,170700,511296910,20050,20050,20050,20050,0
|
|
20231006,170600,511296910,20050,20050,20050,20050,0
|
|
20231006,170500,511296910,20050,20050,20050,20050,650
|
|
20231006,170400,511296910,20050,20050,20050,20050,0
|
|
20231006,170300,511296910,20050,20050,20050,20050,0
|
|
20231006,170200,511296910,20050,20050,20050,20050,0
|
|
20231006,170100,511296910,20050,20050,20050,20050,0
|
|
20231006,170000,511296910,20050,20050,20050,20050,0
|
|
20231006,165900,511296910,20050,20050,20050,20050,0
|
|
20231006,165800,511296910,20050,20050,20050,20050,0
|
|
20231006,165700,511296910,20050,20050,20050,20050,0
|
|
20231006,165600,511296910,20050,20050,20050,20050,0
|
|
20231006,165500,511296910,20050,20050,20050,20050,0
|
|
20231006,165400,511296910,20050,20050,20050,20050,0
|
|
20231006,165300,511296910,20050,20050,20050,20050,0
|
|
20231006,165200,511296910,20050,20050,20050,20050,0
|
|
20231006,165100,511296910,20050,20050,20050,20050,0
|
|
20231006,165000,511296910,20050,20050,20050,20050,0
|
|
20231006,164900,511296910,20050,20050,20050,20050,0
|
|
20231006,164800,511296910,20050,20050,20050,20050,0
|
|
20231006,164700,511296910,20050,20050,20050,20050,0
|
|
20231006,164600,511296910,20050,20050,20050,20050,0
|
|
20231006,164500,511296910,20050,20050,20050,20050,0
|
|
20231006,164400,511296910,20050,20050,20050,20050,0
|
|
20231006,164300,511296910,20050,20050,20050,20050,0
|
|
20231006,164200,511296910,20050,20050,20050,20050,0
|
|
20231006,164100,511296910,20050,20050,20050,20050,0
|
|
20231006,164000,511296910,20050,20050,20050,20050,0
|
|
20231006,163900,511296910,20050,20050,20050,20050,0
|
|
20231006,163800,511296910,20050,20050,20050,20050,0
|
|
20231006,163700,511296910,20050,20050,20050,20050,0
|
|
20231006,163600,511296910,20050,20050,20050,20050,0
|
|
20231006,163500,511296910,20050,20050,20050,20050,650
|
|
20231006,163400,511296910,20050,20050,20050,20050,0
|
|
20231006,163300,511296910,20050,20050,20050,20050,0
|
|
20231006,163200,511296910,20050,20050,20050,20050,0
|
|
20231006,163100,511296910,20050,20050,20050,20050,0
|
|
20231006,163000,511296910,20050,20050,20050,20050,0
|
|
20231006,162900,511296910,20050,20050,20050,20050,0
|
|
20231006,162800,511296910,20050,20050,20050,20050,0
|
|
20231006,162700,511296910,20050,20050,20050,20050,0
|
|
20231006,162600,511296910,20050,20050,20050,20050,0
|
|
20231006,162500,511296910,20050,20050,20050,20050,0
|
|
20231006,162400,511296910,20050,20050,20050,20050,0
|
|
20231006,162300,511296910,20050,20050,20050,20050,0
|
|
20231006,162200,511296910,20050,20050,20050,20050,0
|
|
20231006,162100,511296910,20050,20050,20050,20050,0
|
|
20231006,162000,511296910,20050,20050,20050,20050,0
|
|
20231006,161900,511296910,20050,20050,20050,20050,0
|
|
20231006,161800,511296910,20050,20050,20050,20050,0
|
|
20231006,161700,511296910,20050,20050,20050,20050,0
|
|
20231006,161600,511296910,20050,20050,20050,20050,0
|
|
20231006,161500,511296910,20050,20050,20050,20050,0
|
|
20231006,161400,511296910,20050,20050,20050,20050,0
|
|
20231006,161300,511296910,20050,20050,20050,20050,0
|
|
20231006,161200,511296910,20050,20050,20050,20050,0
|
|
20231006,161100,511296910,20050,20050,20050,20050,0
|
|
20231006,161000,511296910,20050,20050,20050,20050,0
|
|
20231006,160900,511296910,20050,20050,20050,20050,0
|
|
20231006,160800,511296910,20050,20050,20050,20050,0
|
|
20231006,160700,511296910,20050,20050,20050,20050,0
|
|
20231006,160600,511296910,20050,20050,20050,20050,0
|
|
20231006,160500,511296910,20050,20050,20050,20050,650
|
|
20231006,160400,511296910,20050,20050,20050,20050,0
|
|
20231006,160300,511296910,20050,20050,20050,20050,0
|
|
20231006,160200,511296910,20050,20050,20050,20050,0
|
|
20231006,160100,511296910,20050,20050,20050,20050,0
|
|
20231006,160000,511296910,20050,20050,20050,20050,0
|
|
20231006,155900,511296910,20050,20050,20050,20050,0
|
|
20231006,155800,511296910,20050,20050,20050,20050,0
|
|
20231006,155700,511296910,20050,20050,20050,20050,0
|
|
20231006,155600,511296910,20050,20050,20050,20050,0
|
|
20231006,155500,511296910,20050,20050,20050,20050,0
|
|
20231006,155400,511296910,20050,20050,20050,20050,0
|
|
20231006,155300,511296910,20050,20050,20050,20050,0
|
|
20231006,155200,511296910,20050,20050,20050,20050,0
|
|
20231006,155100,511296910,20050,20050,20050,20050,0
|
|
20231006,155000,511296910,20050,20050,20050,20050,0
|
|
20231006,154900,511296910,20050,20050,20050,20050,0
|
|
20231006,154800,511296910,20050,20050,20050,20050,0
|
|
20231006,154700,511296910,20050,20050,20050,20050,0
|
|
20231006,154600,511296910,20050,20050,20050,20050,0
|
|
20231006,154500,511296910,20050,20050,20050,20050,0
|
|
20231006,154400,511296910,20050,20050,20050,20050,0
|
|
20231006,154300,511296910,20050,20050,20050,20050,0
|
|
20231006,154200,511296910,20050,20050,20050,20050,0
|
|
20231006,154100,511296910,20050,20050,20050,20050,0
|
|
20231006,154000,511296910,20050,20050,20050,20050,0
|
|
20231006,153900,511296910,20050,20050,20050,20050,0
|
|
20231006,153800,511296910,20050,20050,20050,20050,0
|
|
20231006,153700,511296910,20050,20050,20050,20050,0
|
|
20231006,153600,511296910,20050,20050,20050,20050,0
|
|
20231006,153500,511296910,20050,20050,20050,20050,650
|
|
20231006,153400,511296910,20050,20050,20050,20050,0
|
|
20231006,153300,511296910,20050,20050,20050,20050,0
|
|
20231006,153200,511296910,20050,20050,20050,20050,0
|
|
20231006,153100,511296910,20050,20050,20050,20050,0
|
|
20231006,153000,511296910,20050,20050,20050,20050,650
|
|
20231006,152900,498264410,20050,20050,20050,20050,0
|
|
20231006,152800,498264410,20050,20050,20050,20050,0
|
|
20231006,152700,498264410,20050,20050,20050,20050,0
|
|
20231006,152600,498264410,20050,20050,20050,20050,0
|
|
20231006,152500,498264410,20050,20050,20050,20050,0
|
|
20231006,152400,498264410,20050,20050,20050,20050,0
|
|
20231006,152300,498264410,20050,20050,20050,20050,0
|
|
20231006,152200,498264410,20050,20050,20050,20050,0
|
|
20231006,152100,498264410,20050,20050,20050,20050,0
|
|
20231006,152000,498264410,20050,20050,20050,20050,0
|
|
20231006,151900,498264410,20050,20150,20150,20050,167
|
|
20231006,151800,494909310,20150,20150,20150,20150,6
|
|
20231006,151700,494788410,20150,20150,20150,20150,12
|
|
20231006,151600,494546610,20150,20150,20150,20150,7
|
|
20231006,151500,494405560,20150,20100,20150,20100,7
|
|
20231006,151400,494264560,20150,20150,20150,20150,7
|
|
20231006,151300,494123510,20100,20100,20100,20100,5
|
|
20231006,151200,494023010,20150,20100,20150,20100,99
|
|
20231006,151100,492032660,20150,20100,20150,20100,56
|
|
20231006,151000,490906760,20150,20150,20200,20150,70
|
|
20231006,150900,489495910,20150,20150,20150,20100,164
|
|
20231006,150800,486198960,20150,20150,20150,20150,30
|
|
20231006,150700,485594460,20150,20150,20150,20100,38
|
|
20231006,150600,484829260,20150,20150,20150,20100,28
|
|
20231006,150500,484265160,20150,20150,20150,20150,33
|
|
20231006,150400,483600210,20150,20150,20150,20150,26
|
|
20231006,150300,483076310,20150,20150,20150,20150,24
|
|
20231006,150200,482592710,20150,20150,20150,20150,33
|
|
20231006,150100,481927760,20150,20150,20150,20150,25
|
|
20231006,150000,481424010,20150,20150,20150,20100,32
|
|
20231006,145900,480779410,20150,20150,20150,20150,23
|
|
20231006,145800,480315960,20150,20150,20150,20150,29
|
|
20231006,145700,479731610,20150,20150,20150,20150,24
|
|
20231006,145600,479248010,20150,20150,20150,20150,34
|
|
20231006,145500,478562910,20150,20150,20150,20150,30
|
|
20231006,145400,477958410,20150,20150,20150,20150,29
|
|
20231006,145300,477374060,20150,20150,20150,20150,26
|
|
20231006,145200,476850160,20150,20150,20150,20150,80
|
|
20231006,145100,475238160,20150,20150,20150,20150,26
|
|
20231006,145000,474714260,20150,20150,20150,20150,27
|
|
20231006,144900,474170210,20150,20150,20150,20150,27
|
|
20231006,144800,473626160,20150,20150,20150,20150,28
|
|
20231006,144700,473061960,20150,20150,20150,20050,45
|
|
20231006,144600,472157660,20150,20150,20150,20150,30
|
|
20231006,144500,471553160,20150,20050,20150,20050,351
|
|
20231006,144400,464502360,20100,20100,20100,20100,17
|
|
20231006,144300,464160660,20100,20100,20100,20100,45
|
|
20231006,144200,463256160,20100,20100,20100,20050,344
|
|
20231006,144100,456349110,20100,20100,20100,20100,7
|
|
20231006,144000,456208410,20100,20100,20100,20100,0
|
|
20231006,143900,456208410,20100,20100,20100,20100,0
|
|
20231006,143800,456208410,20100,20100,20100,20100,0
|
|
20231006,143700,456208410,20100,20100,20100,20100,0
|
|
20231006,143600,456208410,20100,20100,20100,20100,62
|
|
20231006,143500,454962210,20100,20150,20150,20100,45
|
|
20231006,143400,454057560,20150,20150,20150,20150,1
|
|
20231006,143300,454037410,20100,20100,20100,20100,147
|
|
20231006,143200,451082710,20100,20100,20100,20100,6
|
|
20231006,143100,450962110,20100,20100,20100,20100,1
|
|
20231006,143000,450942010,20050,20050,20050,20050,21
|
|
20231006,142900,450520960,20050,20050,20050,20050,57
|
|
20231006,142800,449378110,20050,20050,20050,20050,0
|
|
20231006,142700,449378110,20050,20050,20050,20050,0
|
|
20231006,142600,449378110,20050,20050,20050,20000,43
|
|
20231006,142500,448517460,20050,20050,20050,20050,7
|
|
20231006,142400,448377110,20000,20000,20000,20000,16
|
|
20231006,142300,448057110,20000,20000,20000,20000,0
|
|
20231006,142200,448057110,20000,20050,20050,20000,36
|
|
20231006,142100,447336810,20050,20050,20050,20050,0
|
|
20231006,142000,447336810,20050,20050,20050,20050,0
|
|
20231006,141900,447336810,20050,20050,20050,20050,6
|
|
20231006,141800,447216510,20000,20000,20000,20000,19
|
|
20231006,141700,446836510,20000,20050,20050,20000,69
|
|
20231006,141600,445456210,20050,20050,20050,20050,1
|
|
20231006,141500,445436160,20050,20000,20050,20000,2
|
|
20231006,141400,445396110,20050,20050,20050,20050,6
|
|
20231006,141300,445275810,20000,20000,20000,20000,10
|
|
20231006,141200,445075810,20050,20000,20050,20000,16
|
|
20231006,141100,444755760,20000,20000,20000,20000,7
|
|
20231006,141000,444615760,20050,20050,20050,20050,32
|
|
20231006,140900,443974160,20100,20100,20100,20100,1
|
|
20231006,140800,443954060,20100,20100,20100,20100,0
|
|
20231006,140700,443954060,20100,20100,20100,20100,6
|
|
20231006,140600,443833460,20050,20050,20050,20050,51
|
|
20231006,140500,442810910,20100,20100,20100,20100,0
|
|
20231006,140400,442810910,20100,20100,20100,20100,0
|
|
20231006,140300,442810910,20100,20100,20100,20100,25
|
|
20231006,140200,442308410,20100,20100,20100,20100,2
|
|
20231006,140100,442268210,20100,20100,20100,20100,0
|
|
20231006,140000,442268210,20100,20100,20100,20100,9
|
|
20231006,135900,442087310,20100,20100,20100,20100,84
|
|
20231006,135800,440398910,20100,20100,20100,20100,66
|
|
20231006,135700,439072310,20100,20100,20100,20100,0
|
|
20231006,135600,439072310,20100,20100,20100,20100,1
|
|
20231006,135500,439052210,20100,20100,20100,20100,0
|
|
20231006,135400,439052210,20100,20100,20100,20100,7
|
|
20231006,135300,438911510,20100,20100,20100,20100,13
|
|
20231006,135200,438650210,20100,20100,20100,20100,0
|
|
20231006,135100,438650210,20100,20100,20100,20100,1
|
|
20231006,135000,438630110,20050,20100,20100,20050,21
|
|
20231006,134900,438208760,20100,20100,20100,20100,25
|
|
20231006,134800,437706260,20100,20100,20100,20100,6
|
|
20231006,134700,437585660,20100,20100,20100,20100,1
|
|
20231006,134600,437565560,20100,20100,20100,20100,7
|
|
20231006,134500,437424860,20100,20100,20100,20100,25
|
|
20231006,134400,436922360,20100,20100,20100,20100,1
|
|
20231006,134300,436902260,20100,20100,20100,20100,0
|
|
20231006,134200,436902260,20100,20100,20100,20100,4
|
|
20231006,134100,436821860,20100,20100,20100,20100,6
|
|
20231006,134000,436701260,20100,20100,20100,20100,1
|
|
20231006,133900,436681160,20100,20100,20100,20100,6
|
|
20231006,133800,436560560,20100,20100,20100,20100,1
|
|
20231006,133700,436540460,20100,20100,20100,20100,6
|
|
20231006,133600,436419860,20050,20050,20050,20050,189
|
|
20231006,133500,432630410,20050,20050,20050,20050,0
|
|
20231006,133400,432630410,20050,20050,20050,20050,8
|
|
20231006,133300,432470010,20000,20050,20050,20000,14
|
|
20231006,133200,432189710,20050,20050,20050,20050,0
|
|
20231006,133100,432189710,20050,20050,20050,20050,1
|
|
20231006,133000,432169660,20000,20000,20000,20000,6
|
|
20231006,132900,432049660,20000,20000,20000,20000,16
|
|
20231006,132800,431729660,20050,20050,20050,20050,57
|
|
20231006,132700,430586810,20050,20050,20050,20050,0
|
|
20231006,132600,430586810,20050,20050,20050,20050,0
|
|
20231006,132500,430586810,20050,20050,20050,20050,0
|
|
20231006,132400,430586810,20050,20050,20050,20050,0
|
|
20231006,132300,430586810,20050,20050,20050,20050,20
|
|
20231006,132200,430185810,20050,20050,20050,20050,7
|
|
20231006,132100,430045460,20000,20000,20000,20000,0
|
|
20231006,132000,430045460,20000,20000,20000,20000,53
|
|
20231006,131900,428985460,20050,20050,20050,20050,0
|
|
20231006,131800,428985460,20050,20050,20050,20050,7
|
|
20231006,131700,428845110,20050,20050,20050,20050,30
|
|
20231006,131600,428243610,20050,20050,20050,20050,3
|
|
20231006,131500,428183460,20050,20050,20050,20050,0
|
|
20231006,131400,428183460,20050,20050,20050,20050,25
|
|
20231006,131300,427682210,20000,20000,20000,20000,51
|
|
20231006,131200,426662210,20050,20050,20050,20050,2
|
|
20231006,131100,426622110,20050,20050,20050,20050,0
|
|
20231006,131000,426622110,20050,20000,20050,20000,19
|
|
20231006,130900,426241210,20050,20050,20050,20050,6
|
|
20231006,130800,426120910,20000,20000,20000,20000,0
|
|
20231006,130700,426120910,20000,20000,20000,20000,1
|
|
20231006,130600,426100910,20000,20000,20050,20000,8
|
|
20231006,130500,425940860,20000,20050,20050,20000,9
|
|
20231006,130400,425760560,20050,20050,20050,20050,0
|
|
20231006,130300,425760560,20050,20050,20050,20050,1
|
|
20231006,130200,425740510,20000,20000,20000,20000,0
|
|
20231006,130100,425740510,20000,20000,20000,20000,284
|
|
20231006,130000,420060510,20000,20000,20000,20000,0
|
|
20231006,125900,420060510,20000,20000,20000,20000,0
|
|
20231006,125800,420060510,20000,20000,20000,20000,6
|
|
20231006,125700,419940510,19990,20000,20000,19990,50
|
|
20231006,125600,418941000,20000,20000,20000,20000,0
|
|
20231006,125500,418941000,20000,20000,20000,20000,7
|
|
20231006,125400,418801000,20000,20000,20000,20000,1
|
|
20231006,125300,418781000,20000,20000,20000,20000,6
|
|
20231006,125200,418661000,20000,20000,20000,20000,249
|
|
20231006,125100,413681000,20050,20050,20050,20050,7
|
|
20231006,125000,413540650,20050,20050,20050,20050,1
|
|
20231006,124900,413520600,20050,20050,20050,20050,0
|
|
20231006,124800,413520600,20050,20050,20050,20050,0
|
|
20231006,124700,413520600,20050,20050,20050,20050,7
|
|
20231006,124600,413380250,20050,20050,20050,20050,0
|
|
20231006,124500,413380250,20050,20050,20050,20050,0
|
|
20231006,124400,413380250,20050,20050,20050,20050,0
|
|
20231006,124300,413380250,20050,20050,20050,20050,0
|
|
20231006,124200,413380250,20050,20050,20050,20050,50
|
|
20231006,124100,412377750,20100,20100,20100,20100,1
|
|
20231006,124000,412357650,19980,19980,19980,19980,0
|
|
20231006,123900,412357650,19980,19980,19980,19980,0
|
|
20231006,123800,412357650,19980,20000,20000,19980,1619
|
|
20231006,123700,380008540,20000,20000,20000,20000,530
|
|
20231006,123600,369408540,20000,20050,20050,20000,15
|
|
20231006,123500,369108190,20100,20100,20100,20100,1
|
|
20231006,123400,369088090,20050,20050,20050,20050,7
|
|
20231006,123300,368947740,20100,20100,20100,20100,0
|
|
20231006,123200,368947740,20100,20100,20100,20100,6
|
|
20231006,123100,368827140,20100,20100,20100,20100,1
|
|
20231006,123000,368807040,20100,20100,20100,20100,0
|
|
20231006,122900,368807040,20100,20100,20100,20100,1
|
|
20231006,122800,368786940,20100,20100,20100,20100,0
|
|
20231006,122700,368786940,20100,20100,20100,20100,6
|
|
20231006,122600,368666340,20100,20100,20100,20100,0
|
|
20231006,122500,368666340,20100,20050,20100,20050,60
|
|
20231006,122400,367462840,20050,20050,20050,20050,0
|
|
20231006,122300,367462840,20050,20050,20050,20050,0
|
|
20231006,122200,367462840,20050,20050,20050,20050,0
|
|
20231006,122100,367462840,20050,20050,20050,20050,0
|
|
20231006,122000,367462840,20050,20150,20150,20050,286
|
|
20231006,121900,361722240,20200,20150,20200,20150,244
|
|
20231006,121800,356798140,20150,20150,20150,20150,1
|
|
20231006,121700,356777990,20150,20150,20150,20150,16
|
|
20231006,121600,356455590,20100,20050,20100,20050,193
|
|
20231006,121500,352585690,20050,20050,20050,20050,0
|
|
20231006,121400,352585690,20050,20050,20050,20050,0
|
|
20231006,121300,352585690,20050,20050,20050,20050,0
|
|
20231006,121200,352585690,20050,20050,20050,20050,1
|
|
20231006,121100,352565640,20000,20000,20000,20000,0
|
|
20231006,121000,352565640,20000,19980,20000,19980,582
|
|
20231006,120900,340933900,19980,19980,19980,19980,1
|
|
20231006,120800,340913920,20000,20000,20000,20000,0
|
|
20231006,120700,340913920,20000,20000,20000,20000,0
|
|
20231006,120600,340913920,20000,20000,20000,20000,0
|
|
20231006,120500,340913920,20000,20000,20000,20000,1
|
|
20231006,120400,340893920,20000,20000,20000,20000,1
|
|
20231006,120300,340873920,19970,20050,20050,19970,501
|
|
20231006,120200,330868680,19970,19980,19980,19970,50
|
|
20231006,120100,329870000,20050,20050,20050,20050,0
|
|
20231006,120000,329870000,20050,20050,20050,20050,1
|
|
20231006,115900,329849950,19970,19970,20050,19970,256
|
|
20231006,115800,324734930,19970,19970,19970,19970,0
|
|
20231006,115700,324734930,19970,19970,19970,19970,0
|
|
20231006,115600,324734930,19970,20000,20000,19970,400
|
|
20231006,115500,316741290,20050,20000,20050,20000,11
|
|
20231006,115400,316520790,20000,20050,20050,20000,54
|
|
20231006,115300,315440740,20000,20000,20000,20000,35
|
|
20231006,115200,314740740,20000,20000,20000,20000,0
|
|
20231006,115100,314740740,20000,20000,20000,20000,0
|
|
20231006,115000,314740740,20000,20000,20000,20000,0
|
|
20231006,114900,314740740,20000,20000,20000,20000,70
|
|
20231006,114800,313340740,20050,20050,20050,20050,0
|
|
20231006,114700,313340740,20050,20050,20050,20050,4
|
|
20231006,114600,313260540,20000,20000,20000,20000,6
|
|
20231006,114500,313140540,20000,20000,20000,20000,159
|
|
20231006,114400,309960540,20050,20050,20050,20050,7
|
|
20231006,114300,309820190,20000,20000,20000,20000,0
|
|
20231006,114200,309820190,20000,20000,20000,20000,1
|
|
20231006,114100,309800190,20050,20050,20050,20050,0
|
|
20231006,114000,309800190,20050,20050,20050,20050,0
|
|
20231006,113900,309800190,20050,20050,20050,20050,30
|
|
20231006,113800,309198690,20050,20050,20050,20050,7
|
|
20231006,113700,309058340,20050,20050,20050,20050,30
|
|
20231006,113600,308456840,20100,20050,20100,20050,23
|
|
20231006,113500,307995540,20150,20150,20150,20150,0
|
|
20231006,113400,307995540,20150,20150,20150,20150,0
|
|
20231006,113300,307995540,20150,20150,20150,20150,0
|
|
20231006,113200,307995540,20150,20150,20150,20150,1
|
|
20231006,113100,307975390,20150,20150,20150,20150,0
|
|
20231006,113000,307975390,20150,20150,20150,20150,0
|
|
20231006,112900,307975390,20150,20150,20150,20150,0
|
|
20231006,112800,307975390,20150,20150,20150,20150,1
|
|
20231006,112700,307955240,20050,20050,20050,20050,10
|
|
20231006,112600,307754740,20100,20100,20100,20100,0
|
|
20231006,112500,307754740,20100,20050,20100,20050,242
|
|
20231006,112400,302900840,20050,20050,20050,20050,100
|
|
20231006,112300,300895840,20000,20000,20000,20000,0
|
|
20231006,112200,300895840,20000,20050,20050,20000,7
|
|
20231006,112100,300755790,20050,20050,20050,20050,0
|
|
20231006,112000,300755790,20050,20050,20050,20050,0
|
|
20231006,111900,300755790,20050,20050,20050,20050,1
|
|
20231006,111800,300735740,20000,20000,20000,20000,282
|
|
20231006,111700,295095740,20000,20000,20000,20000,50
|
|
20231006,111600,294095740,20050,20050,20050,20050,6
|
|
20231006,111500,293975440,20050,20050,20050,20050,0
|
|
20231006,111400,293975440,20050,20050,20050,20050,0
|
|
20231006,111300,293975440,20050,20000,20050,20000,57
|
|
20231006,111200,292835090,20050,20050,20050,20050,0
|
|
20231006,111100,292835090,20050,20050,20050,20050,0
|
|
20231006,111000,292835090,20050,20000,20050,20000,17
|
|
20231006,110900,292494290,20000,20000,20000,20000,0
|
|
20231006,110800,292494290,20000,20000,20000,20000,0
|
|
20231006,110700,292494290,20000,20000,20000,20000,6
|
|
20231006,110600,292374290,20000,20050,20050,20000,61
|
|
20231006,110500,291153840,20050,20050,20050,20050,0
|
|
20231006,110400,291153840,20050,20050,20050,20050,0
|
|
20231006,110300,291153840,20050,20050,20050,20050,1
|
|
20231006,110200,291133790,20000,20000,20000,20000,5
|
|
20231006,110100,291033790,20050,20050,20050,20050,6
|
|
20231006,110000,290913490,20000,20000,20000,20000,1
|
|
20231006,105900,290893490,20050,20050,20050,20050,0
|
|
20231006,105800,290893490,20050,20050,20050,20050,6
|
|
20231006,105700,290773190,20050,20050,20050,20050,1
|
|
20231006,105600,290753140,20000,20050,20050,20000,20
|
|
20231006,105500,290352640,20050,20050,20050,20050,0
|
|
20231006,105400,290352640,20050,20050,20050,20050,58
|
|
20231006,105300,289189740,20100,20100,20100,20100,6
|
|
20231006,105200,289069140,20100,20100,20100,20100,6
|
|
20231006,105100,288948540,20100,20100,20100,20100,1
|
|
20231006,105000,288928440,20100,20100,20100,20100,0
|
|
20231006,104900,288928440,20100,20050,20100,20050,316
|
|
20231006,104800,282577340,20100,20100,20100,20100,1
|
|
20231006,104700,282557240,20100,20100,20100,20050,103
|
|
20231006,104600,280487590,20100,20100,20100,20100,0
|
|
20231006,104500,280487590,20100,20100,20100,20100,0
|
|
20231006,104400,280487590,20100,20100,20100,20100,0
|
|
20231006,104300,280487590,20100,20100,20100,20100,22
|
|
20231006,104200,280045390,20100,20100,20100,20100,2
|
|
20231006,104100,280005190,20100,20050,20100,20050,81
|
|
20231006,104000,278381090,20050,20050,20050,20050,0
|
|
20231006,103900,278381090,20050,20050,20050,20050,5
|
|
20231006,103800,278280840,20100,20100,20100,20100,7
|
|
20231006,103700,278140140,20100,20100,20100,20100,0
|
|
20231006,103600,278140140,20100,20100,20100,20100,85
|
|
20231006,103500,276431640,20100,20100,20100,20100,1
|
|
20231006,103400,276411540,20050,20050,20050,20050,0
|
|
20231006,103300,276411540,20050,20050,20050,20050,0
|
|
20231006,103200,276411540,20050,20050,20050,20050,184
|
|
20231006,103100,272722340,20000,20000,20000,20000,0
|
|
20231006,103000,272722340,20000,20000,20000,20000,55
|
|
20231006,102900,271622340,20000,20050,20050,20000,500
|
|
20231006,102800,261612190,20100,20100,20100,20100,9
|
|
20231006,102700,261431290,20100,20050,20100,20050,58
|
|
20231006,102600,260268090,20100,20100,20100,20100,1
|
|
20231006,102500,260247990,20100,20100,20100,20100,7
|
|
20231006,102400,260107290,20100,20100,20100,20100,19
|
|
20231006,102300,259725390,20100,20100,20150,20100,101
|
|
20231006,102200,257694940,20100,20100,20100,20100,0
|
|
20231006,102100,257694940,20100,20200,20200,20100,17
|
|
20231006,102000,257352890,20200,20200,20200,20200,0
|
|
20231006,101900,257352890,20200,20200,20200,20200,7
|
|
20231006,101800,257211490,20150,20150,20150,20150,20
|
|
20231006,101700,256808490,20150,20150,20150,20150,6
|
|
20231006,101600,256687590,20200,20200,20200,20200,1
|
|
20231006,101500,256667390,20200,20200,20200,20200,6
|
|
20231006,101400,256546190,20200,20200,20200,20200,0
|
|
20231006,101300,256546190,20200,20150,20200,20150,215
|
|
20231006,101200,252212140,20150,20150,20150,20150,6
|
|
20231006,101100,252091240,20150,20150,20150,20150,0
|
|
20231006,101000,252091240,20150,20150,20150,20150,1
|
|
20231006,100900,252071090,20150,20150,20150,20150,6
|
|
20231006,100800,251950190,20150,20150,20150,20150,0
|
|
20231006,100700,251950190,20150,20150,20200,20150,450
|
|
20231006,100600,242866740,20150,20150,20150,20150,0
|
|
20231006,100500,242866740,20150,20100,20150,20100,310
|
|
20231006,100400,236620440,20150,20150,20150,20150,0
|
|
20231006,100300,236620440,20150,20100,20150,20100,3
|
|
20231006,100200,236560090,20150,20150,20150,20150,6
|
|
20231006,100100,236439190,20100,20100,20150,20100,368
|
|
20231006,100000,229032390,20100,20100,20100,20100,7
|
|
20231006,095900,228891690,20100,20100,20100,20100,14
|
|
20231006,095800,228610290,20050,20050,20050,20050,1
|
|
20231006,095700,228590240,20100,20050,20100,20050,356
|
|
20231006,095600,221451490,20050,20050,20050,20050,6
|
|
20231006,095500,221331190,20000,20000,20050,20000,59
|
|
20231006,095400,220150890,20050,20000,20050,20000,2
|
|
20231006,095300,220110840,20050,20100,20100,20050,80
|
|
20231006,095200,218506540,20100,20100,20100,20100,0
|
|
20231006,095100,218506540,20100,20100,20100,20100,4
|
|
20231006,095000,218426140,20100,20150,20150,20100,13
|
|
20231006,094900,218164390,20100,20100,20100,20100,25
|
|
20231006,094800,217661890,20100,20150,20150,20100,10
|
|
20231006,094700,217460490,20150,20150,20150,20150,859
|
|
20231006,094600,200151640,20150,20000,20150,20000,907
|
|
20231006,094500,181922090,20050,20050,20050,20050,9
|
|
20231006,094400,181741640,20000,20000,20000,20000,0
|
|
20231006,094300,181741640,20000,20050,20050,20000,196
|
|
20231006,094200,177821340,20050,20000,20050,20000,5
|
|
20231006,094100,177721290,20050,20050,20050,20050,20
|
|
20231006,094000,177320290,20000,20000,20000,20000,14
|
|
20231006,093900,177040290,20000,20000,20050,20000,1285
|
|
20231006,093800,151334740,20000,20000,20000,19990,296
|
|
20231006,093700,145415520,20050,20050,20050,20050,0
|
|
20231006,093600,145415520,20050,20050,20050,20050,31
|
|
20231006,093500,144793970,20000,20000,20000,20000,3
|
|
20231006,093400,144733970,19990,19990,19990,19990,21
|
|
20231006,093300,144314180,19990,19990,19990,19990,53
|
|
20231006,093200,143254710,19990,19980,19990,19980,165
|
|
20231006,093100,139957400,19980,19990,20050,19970,640
|
|
20231006,093000,127169190,19990,20000,20000,19990,222
|
|
20231006,092900,122729200,20000,20000,20000,20000,84
|
|
20231006,092800,121049200,19990,19990,19990,19990,0
|
|
20231006,092700,121049200,19990,19980,20000,19980,507
|
|
20231006,092600,110913310,19980,19980,19980,19980,3
|
|
20231006,092500,110853370,19980,19980,19990,19980,7
|
|
20231006,092400,110713500,19980,19980,19980,19980,52
|
|
20231006,092300,109674540,20000,20000,20000,20000,0
|
|
20231006,092200,109674540,20000,20000,20000,20000,103
|
|
20231006,092100,107614540,20000,20000,20000,20000,84
|
|
20231006,092000,105934540,20000,19990,20050,19990,374
|
|
20231006,091900,98443550,19990,19990,19990,19980,441
|
|
20231006,091800,89628940,19970,19970,19970,19950,342
|
|
20231006,091700,82803520,20000,19920,20000,19920,1215
|
|
20231006,091600,58554950,19960,19930,19960,19920,92
|
|
20231006,091500,56719290,19930,19970,19970,19930,202
|
|
20231006,091400,52693280,19970,19910,19970,19910,647
|
|
20231006,091300,39790960,19910,19910,19910,19910,113
|
|
20231006,091200,37541130,19880,19880,19880,19880,100
|
|
20231006,091100,35553130,19880,19880,19880,19880,259
|
|
20231006,091000,30404210,19900,19930,19930,19900,201
|
|
20231006,090900,26404280,19900,19900,19900,19900,2
|
|
20231006,090800,26364480,19900,19840,19940,19840,440
|
|
20231006,090700,17608010,19850,19840,19850,19840,140
|
|
20231006,090600,14830010,19900,19900,19900,19900,0
|
|
20231006,090500,14830010,19900,19900,19900,19900,0
|
|
20231006,090400,14830010,19900,19900,19900,19900,0
|
|
20231006,090300,14830010,19900,19900,19900,19900,0
|
|
20231006,090200,14830010,19900,19920,19920,19900,35
|
|
20231006,090100,14133410,19710,19930,19930,19710,71
|
|
20231006,090000,12733780,19950,19650,19950,19650,647
|