578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183500,1115642570,20300,20300,20300,20300,513
|
|
20231012,183400,1115642570,20300,20300,20300,20300,0
|
|
20231012,183300,1115642570,20300,20300,20300,20300,0
|
|
20231012,183200,1115642570,20300,20300,20300,20300,0
|
|
20231012,183100,1115642570,20300,20300,20300,20300,0
|
|
20231012,183000,1115642570,20300,20300,20300,20300,0
|
|
20231012,182900,1115642570,20300,20300,20300,20300,0
|
|
20231012,182800,1115642570,20300,20300,20300,20300,0
|
|
20231012,182700,1115642570,20300,20300,20300,20300,0
|
|
20231012,182600,1115642570,20300,20300,20300,20300,0
|
|
20231012,182500,1115642570,20300,20300,20300,20300,0
|
|
20231012,182400,1115642570,20300,20300,20300,20300,0
|
|
20231012,182300,1115642570,20300,20300,20300,20300,0
|
|
20231012,182200,1115642570,20300,20300,20300,20300,0
|
|
20231012,182100,1115642570,20300,20300,20300,20300,0
|
|
20231012,182000,1115642570,20300,20300,20300,20300,0
|
|
20231012,181900,1115642570,20300,20300,20300,20300,0
|
|
20231012,181800,1115642570,20300,20300,20300,20300,0
|
|
20231012,181700,1115642570,20300,20300,20300,20300,0
|
|
20231012,181600,1115642570,20300,20300,20300,20300,0
|
|
20231012,181500,1115642570,20300,20300,20300,20300,0
|
|
20231012,181400,1115642570,20300,20300,20300,20300,0
|
|
20231012,181300,1115642570,20300,20300,20300,20300,0
|
|
20231012,181200,1115642570,20300,20300,20300,20300,0
|
|
20231012,181100,1115642570,20300,20300,20300,20300,0
|
|
20231012,181000,1115642570,20300,20300,20300,20300,0
|
|
20231012,180900,1115642570,20300,20300,20300,20300,0
|
|
20231012,180800,1115642570,20300,20300,20300,20300,0
|
|
20231012,180700,1115642570,20300,20300,20300,20300,0
|
|
20231012,180600,1115642570,20300,20300,20300,20300,0
|
|
20231012,180500,1115642570,20300,20300,20300,20300,513
|
|
20231012,180400,1115642570,20300,20300,20300,20300,0
|
|
20231012,180300,1115642570,20300,20300,20300,20300,0
|
|
20231012,180200,1115642570,20300,20300,20300,20300,0
|
|
20231012,180100,1115642570,20300,20300,20300,20300,0
|
|
20231012,180000,1115642570,20300,20300,20300,20300,0
|
|
20231012,175900,1115642570,20300,20300,20300,20300,0
|
|
20231012,175800,1115642570,20300,20300,20300,20300,0
|
|
20231012,175700,1115642570,20300,20300,20300,20300,0
|
|
20231012,175600,1115642570,20300,20300,20300,20300,0
|
|
20231012,175500,1115642570,20300,20300,20300,20300,0
|
|
20231012,175400,1115642570,20300,20300,20300,20300,0
|
|
20231012,175300,1115642570,20300,20300,20300,20300,0
|
|
20231012,175200,1115642570,20300,20300,20300,20300,0
|
|
20231012,175100,1115642570,20300,20300,20300,20300,0
|
|
20231012,175000,1115642570,20300,20300,20300,20300,0
|
|
20231012,174900,1115642570,20300,20300,20300,20300,0
|
|
20231012,174800,1115642570,20300,20300,20300,20300,0
|
|
20231012,174700,1115642570,20300,20300,20300,20300,0
|
|
20231012,174600,1115642570,20300,20300,20300,20300,0
|
|
20231012,174500,1115642570,20300,20300,20300,20300,0
|
|
20231012,174400,1115642570,20300,20300,20300,20300,0
|
|
20231012,174300,1115642570,20300,20300,20300,20300,0
|
|
20231012,174200,1115642570,20300,20300,20300,20300,0
|
|
20231012,174100,1115642570,20300,20300,20300,20300,0
|
|
20231012,174000,1115642570,20300,20300,20300,20300,0
|
|
20231012,173900,1115642570,20300,20300,20300,20300,0
|
|
20231012,173800,1115642570,20300,20300,20300,20300,0
|
|
20231012,173700,1115642570,20300,20300,20300,20300,0
|
|
20231012,173600,1115642570,20300,20300,20300,20300,0
|
|
20231012,173500,1115642570,20300,20300,20300,20300,513
|
|
20231012,173400,1115642570,20300,20300,20300,20300,0
|
|
20231012,173300,1115642570,20300,20300,20300,20300,0
|
|
20231012,173200,1115642570,20300,20300,20300,20300,0
|
|
20231012,173100,1115642570,20300,20300,20300,20300,0
|
|
20231012,173000,1115642570,20300,20300,20300,20300,0
|
|
20231012,172900,1115642570,20300,20300,20300,20300,0
|
|
20231012,172800,1115642570,20300,20300,20300,20300,0
|
|
20231012,172700,1115642570,20300,20300,20300,20300,0
|
|
20231012,172600,1115642570,20300,20300,20300,20300,0
|
|
20231012,172500,1115642570,20300,20300,20300,20300,0
|
|
20231012,172400,1115642570,20300,20300,20300,20300,0
|
|
20231012,172300,1115642570,20300,20300,20300,20300,0
|
|
20231012,172200,1115642570,20300,20300,20300,20300,0
|
|
20231012,172100,1115642570,20300,20300,20300,20300,0
|
|
20231012,172000,1115642570,20300,20300,20300,20300,0
|
|
20231012,171900,1115642570,20300,20300,20300,20300,0
|
|
20231012,171800,1115642570,20300,20300,20300,20300,0
|
|
20231012,171700,1115642570,20300,20300,20300,20300,0
|
|
20231012,171600,1115642570,20300,20300,20300,20300,0
|
|
20231012,171500,1115642570,20300,20300,20300,20300,0
|
|
20231012,171400,1115642570,20300,20300,20300,20300,0
|
|
20231012,171300,1115642570,20300,20300,20300,20300,0
|
|
20231012,171200,1115642570,20300,20300,20300,20300,0
|
|
20231012,171100,1115642570,20300,20300,20300,20300,0
|
|
20231012,171000,1115642570,20300,20300,20300,20300,0
|
|
20231012,170900,1115642570,20300,20300,20300,20300,0
|
|
20231012,170800,1115642570,20300,20300,20300,20300,0
|
|
20231012,170700,1115642570,20300,20300,20300,20300,0
|
|
20231012,170600,1115642570,20300,20300,20300,20300,0
|
|
20231012,170500,1115642570,20300,20300,20300,20300,513
|
|
20231012,170400,1115642570,20300,20300,20300,20300,0
|
|
20231012,170300,1115642570,20300,20300,20300,20300,0
|
|
20231012,170200,1115642570,20300,20300,20300,20300,0
|
|
20231012,170100,1115642570,20300,20300,20300,20300,0
|
|
20231012,170000,1115642570,20300,20300,20300,20300,0
|
|
20231012,165900,1115642570,20300,20300,20300,20300,0
|
|
20231012,165800,1115642570,20300,20300,20300,20300,0
|
|
20231012,165700,1115642570,20300,20300,20300,20300,0
|
|
20231012,165600,1115642570,20300,20300,20300,20300,0
|
|
20231012,165500,1115642570,20300,20300,20300,20300,0
|
|
20231012,165400,1115642570,20300,20300,20300,20300,0
|
|
20231012,165300,1115642570,20300,20300,20300,20300,0
|
|
20231012,165200,1115642570,20300,20300,20300,20300,0
|
|
20231012,165100,1115642570,20300,20300,20300,20300,0
|
|
20231012,165000,1115642570,20300,20300,20300,20300,0
|
|
20231012,164900,1115642570,20300,20300,20300,20300,0
|
|
20231012,164800,1115642570,20300,20300,20300,20300,0
|
|
20231012,164700,1115642570,20300,20300,20300,20300,0
|
|
20231012,164600,1115642570,20300,20300,20300,20300,0
|
|
20231012,164500,1115642570,20300,20300,20300,20300,0
|
|
20231012,164400,1115642570,20300,20300,20300,20300,0
|
|
20231012,164300,1115642570,20300,20300,20300,20300,0
|
|
20231012,164200,1115642570,20300,20300,20300,20300,0
|
|
20231012,164100,1115642570,20300,20300,20300,20300,0
|
|
20231012,164000,1115642570,20300,20300,20300,20300,0
|
|
20231012,163900,1115642570,20300,20300,20300,20300,0
|
|
20231012,163800,1115642570,20300,20300,20300,20300,0
|
|
20231012,163700,1115642570,20300,20300,20300,20300,0
|
|
20231012,163600,1115642570,20300,20300,20300,20300,0
|
|
20231012,163500,1115642570,20300,20300,20300,20300,513
|
|
20231012,163400,1115642570,20300,20300,20300,20300,0
|
|
20231012,163300,1115642570,20300,20300,20300,20300,0
|
|
20231012,163200,1115642570,20300,20300,20300,20300,0
|
|
20231012,163100,1115642570,20300,20300,20300,20300,0
|
|
20231012,163000,1115642570,20300,20300,20300,20300,0
|
|
20231012,162900,1115642570,20300,20300,20300,20300,0
|
|
20231012,162800,1115642570,20300,20300,20300,20300,0
|
|
20231012,162700,1115642570,20300,20300,20300,20300,0
|
|
20231012,162600,1115642570,20300,20300,20300,20300,0
|
|
20231012,162500,1115642570,20300,20300,20300,20300,0
|
|
20231012,162400,1115642570,20300,20300,20300,20300,0
|
|
20231012,162300,1115642570,20300,20300,20300,20300,0
|
|
20231012,162200,1115642570,20300,20300,20300,20300,0
|
|
20231012,162100,1115642570,20300,20300,20300,20300,0
|
|
20231012,162000,1115642570,20300,20300,20300,20300,0
|
|
20231012,161900,1115642570,20300,20300,20300,20300,0
|
|
20231012,161800,1115642570,20300,20300,20300,20300,0
|
|
20231012,161700,1115642570,20300,20300,20300,20300,0
|
|
20231012,161600,1115642570,20300,20300,20300,20300,0
|
|
20231012,161500,1115642570,20300,20300,20300,20300,0
|
|
20231012,161400,1115642570,20300,20300,20300,20300,0
|
|
20231012,161300,1115642570,20300,20300,20300,20300,0
|
|
20231012,161200,1115642570,20300,20300,20300,20300,0
|
|
20231012,161100,1115642570,20300,20300,20300,20300,0
|
|
20231012,161000,1115642570,20300,20300,20300,20300,0
|
|
20231012,160900,1115642570,20300,20300,20300,20300,0
|
|
20231012,160800,1115642570,20300,20300,20300,20300,0
|
|
20231012,160700,1115642570,20300,20300,20300,20300,0
|
|
20231012,160600,1115642570,20300,20300,20300,20300,0
|
|
20231012,160500,1115642570,20300,20300,20300,20300,513
|
|
20231012,160400,1115642570,20300,20300,20300,20300,0
|
|
20231012,160300,1115642570,20300,20300,20300,20300,0
|
|
20231012,160200,1115642570,20300,20300,20300,20300,0
|
|
20231012,160100,1115642570,20300,20300,20300,20300,0
|
|
20231012,160000,1115642570,20300,20300,20300,20300,0
|
|
20231012,155900,1115642570,20300,20300,20300,20300,0
|
|
20231012,155800,1115642570,20300,20300,20300,20300,0
|
|
20231012,155700,1115642570,20300,20300,20300,20300,0
|
|
20231012,155600,1115642570,20300,20300,20300,20300,0
|
|
20231012,155500,1115642570,20300,20300,20300,20300,0
|
|
20231012,155400,1115642570,20300,20300,20300,20300,0
|
|
20231012,155300,1115642570,20300,20300,20300,20300,0
|
|
20231012,155200,1115642570,20300,20300,20300,20300,0
|
|
20231012,155100,1115642570,20300,20300,20300,20300,0
|
|
20231012,155000,1115642570,20300,20300,20300,20300,0
|
|
20231012,154900,1115642570,20300,20300,20300,20300,0
|
|
20231012,154800,1115642570,20300,20300,20300,20300,0
|
|
20231012,154700,1115642570,20300,20300,20300,20300,0
|
|
20231012,154600,1115642570,20300,20300,20300,20300,0
|
|
20231012,154500,1115642570,20300,20300,20300,20300,0
|
|
20231012,154400,1115642570,20300,20300,20300,20300,0
|
|
20231012,154300,1115642570,20300,20300,20300,20300,0
|
|
20231012,154200,1115642570,20300,20300,20300,20300,0
|
|
20231012,154100,1115642570,20300,20300,20300,20300,0
|
|
20231012,154000,1115642570,20300,20300,20300,20300,0
|
|
20231012,153900,1115642570,20300,20300,20300,20300,0
|
|
20231012,153800,1115642570,20300,20300,20300,20300,0
|
|
20231012,153700,1115642570,20300,20300,20300,20300,0
|
|
20231012,153600,1115642570,20300,20300,20300,20300,0
|
|
20231012,153500,1115642570,20300,20300,20300,20300,513
|
|
20231012,153400,1115642570,20300,20300,20300,20300,0
|
|
20231012,153300,1115642570,20300,20300,20300,20300,0
|
|
20231012,153200,1115642570,20300,20300,20300,20300,0
|
|
20231012,153100,1115642570,20300,20300,20300,20300,0
|
|
20231012,153000,1115642570,20300,20300,20300,20300,513
|
|
20231012,152900,1105228670,20150,20150,20150,20150,0
|
|
20231012,152800,1105228670,20150,20150,20150,20150,0
|
|
20231012,152700,1105228670,20150,20150,20150,20150,0
|
|
20231012,152600,1105228670,20150,20150,20150,20150,0
|
|
20231012,152500,1105228670,20150,20150,20150,20150,0
|
|
20231012,152400,1105228670,20150,20150,20150,20150,0
|
|
20231012,152300,1105228670,20150,20150,20150,20150,0
|
|
20231012,152200,1105228670,20150,20150,20150,20150,0
|
|
20231012,152100,1105228670,20150,20150,20150,20150,0
|
|
20231012,152000,1105228670,20150,20150,20150,20150,0
|
|
20231012,151900,1105228670,20150,20300,20350,20150,3922
|
|
20231012,151800,1026095020,20350,20300,20350,20300,27
|
|
20231012,151700,1025546070,20350,20300,20350,20300,268
|
|
20231012,151600,1020097370,20350,20350,20350,20350,6
|
|
20231012,151500,1019975270,20350,20350,20350,20350,0
|
|
20231012,151400,1019975270,20350,20400,20400,20350,10
|
|
20231012,151300,1019771470,20350,20350,20350,20350,0
|
|
20231012,151200,1019771470,20350,20350,20350,20350,2
|
|
20231012,151100,1019730770,20350,20350,20350,20350,201
|
|
20231012,151000,1015640420,20350,20350,20350,20350,265
|
|
20231012,150900,1010247670,20350,20350,20350,20350,5
|
|
20231012,150800,1010145920,20400,20400,20400,20400,0
|
|
20231012,150700,1010145920,20400,20400,20400,20400,2
|
|
20231012,150600,1010105120,20350,20400,20400,20350,72
|
|
20231012,150500,1008636370,20350,20350,20350,20350,100
|
|
20231012,150400,1006601370,20350,20350,20350,20350,1
|
|
20231012,150300,1006581020,20350,20350,20350,20350,52
|
|
20231012,150200,1005522820,20350,20350,20350,20350,0
|
|
20231012,150100,1005522820,20350,20350,20350,20350,0
|
|
20231012,150000,1005522820,20350,20350,20350,20350,4
|
|
20231012,145900,1005441420,20400,20350,20400,20350,12
|
|
20231012,145800,1005197070,20350,20350,20350,20350,210
|
|
20231012,145700,1000923570,20350,20400,20400,20350,25
|
|
20231012,145600,1000414220,20400,20400,20400,20400,9
|
|
20231012,145500,1000230620,20350,20350,20350,20350,0
|
|
20231012,145400,1000230620,20350,20350,20350,20350,123
|
|
20231012,145300,997727570,20350,20400,20400,20350,4
|
|
20231012,145200,997646070,20400,20400,20400,20400,1
|
|
20231012,145100,997625670,20400,20400,20400,20400,2
|
|
20231012,145000,997584870,20400,20400,20400,20400,1
|
|
20231012,144900,997564470,20400,20400,20400,20400,13
|
|
20231012,144800,997299270,20400,20400,20400,20400,6
|
|
20231012,144700,997176870,20400,20400,20400,20400,3
|
|
20231012,144600,997115670,20350,20350,20350,20350,3
|
|
20231012,144500,997054620,20350,20400,20400,20350,9
|
|
20231012,144400,996871370,20350,20350,20350,20350,5
|
|
20231012,144300,996769620,20350,20400,20400,20350,5
|
|
20231012,144200,996667770,20450,20400,20450,20350,6
|
|
20231012,144100,996545370,20450,20350,20450,20350,55
|
|
20231012,144000,995426020,20350,20350,20450,20350,34
|
|
20231012,143900,994732920,20400,20250,20400,20250,4883
|
|
20231012,143800,895567370,20250,20200,20250,20150,481
|
|
20231012,143700,885869520,20250,20250,20250,20250,2
|
|
20231012,143600,885829020,20250,20250,20250,20250,3
|
|
20231012,143500,885768270,20150,20150,20150,20150,50
|
|
20231012,143400,884760770,20150,20150,20150,20150,2
|
|
20231012,143300,884720470,20200,20200,20200,20200,44
|
|
20231012,143200,883831670,20250,20250,20250,20250,8
|
|
20231012,143100,883669670,20250,20250,20250,20250,99
|
|
20231012,143000,881664920,20250,20250,20250,20250,8
|
|
20231012,142900,881502920,20250,20250,20250,20250,8
|
|
20231012,142800,881340920,20250,20250,20250,20250,4
|
|
20231012,142700,881259920,20200,20200,20200,20200,10
|
|
20231012,142600,881057920,20200,20200,20200,20200,60
|
|
20231012,142500,879845920,20200,20200,20200,20200,0
|
|
20231012,142400,879845920,20200,20250,20250,20200,9
|
|
20231012,142300,879663920,20250,20250,20250,20250,1
|
|
20231012,142200,879643670,20250,20250,20250,20250,2
|
|
20231012,142100,879603170,20250,20250,20250,20250,7
|
|
20231012,142000,879461420,20250,20250,20250,20250,3
|
|
20231012,141900,879400670,20200,20200,20200,20200,0
|
|
20231012,141800,879400670,20200,20200,20200,20200,0
|
|
20231012,141700,879400670,20200,20200,20200,20200,0
|
|
20231012,141600,879400670,20200,20200,20200,20200,19
|
|
20231012,141500,879016870,20250,20250,20250,20250,1
|
|
20231012,141400,878996620,20200,20200,20200,20200,10
|
|
20231012,141300,878794620,20200,20200,20200,20200,0
|
|
20231012,141200,878794620,20200,20150,20200,20150,416
|
|
20231012,141100,870408070,20150,20150,20150,20150,21
|
|
20231012,141000,869984920,20200,20200,20200,20200,0
|
|
20231012,140900,869984920,20200,20200,20200,20200,1
|
|
20231012,140800,869964720,20200,20200,20200,20200,395
|
|
20231012,140700,861985720,20250,20250,20250,20250,0
|
|
20231012,140600,861985720,20250,20250,20250,20250,6
|
|
20231012,140500,861864220,20200,20200,20200,20200,0
|
|
20231012,140400,861864220,20200,20200,20200,20200,0
|
|
20231012,140300,861864220,20200,20200,20200,20200,128
|
|
20231012,140200,859278620,20200,20200,20200,20200,0
|
|
20231012,140100,859278620,20200,20200,20200,20200,18
|
|
20231012,140000,858915020,20250,20250,20250,20250,6
|
|
20231012,135900,858793520,20200,20200,20200,20200,0
|
|
20231012,135800,858793520,20200,20200,20200,20200,10
|
|
20231012,135700,858591520,20250,20250,20250,20250,0
|
|
20231012,135600,858591520,20250,20250,20250,20250,0
|
|
20231012,135500,858591520,20250,20250,20250,20250,0
|
|
20231012,135400,858591520,20250,20250,20250,20250,6
|
|
20231012,135300,858470020,20250,20250,20250,20250,0
|
|
20231012,135200,858470020,20250,20200,20250,20200,7
|
|
20231012,135100,858328320,20200,20200,20200,20200,26
|
|
20231012,135000,857803120,20200,20200,20200,20200,0
|
|
20231012,134900,857803120,20200,20150,20200,20150,351
|
|
20231012,134800,850730420,20200,20200,20200,20200,0
|
|
20231012,134700,850730420,20200,20200,20200,20200,61
|
|
20231012,134600,849498220,20200,20200,20200,20200,1006
|
|
20231012,134500,829177020,20200,20200,20200,20200,0
|
|
20231012,134400,829177020,20200,20200,20200,20200,230
|
|
20231012,134300,824531020,20200,20200,20200,20200,0
|
|
20231012,134200,824531020,20200,20200,20200,20200,6
|
|
20231012,134100,824409820,20150,20150,20150,20150,0
|
|
20231012,134000,824409820,20150,20150,20150,20150,0
|
|
20231012,133900,824409820,20150,20150,20150,20150,250
|
|
20231012,133800,819372320,20200,20200,20200,20200,0
|
|
20231012,133700,819372320,20200,20200,20200,20200,0
|
|
20231012,133600,819372320,20200,20200,20200,20200,20
|
|
20231012,133500,818968320,20200,20200,20200,20200,0
|
|
20231012,133400,818968320,20200,20200,20200,20200,0
|
|
20231012,133300,818968320,20200,20200,20200,20200,0
|
|
20231012,133200,818968320,20200,20200,20200,20200,0
|
|
20231012,133100,818968320,20200,20200,20200,20200,0
|
|
20231012,133000,818968320,20200,20200,20200,20200,98
|
|
20231012,132900,816988720,20200,20200,20200,20200,6
|
|
20231012,132800,816867520,20150,20150,20150,20150,0
|
|
20231012,132700,816867520,20150,20150,20150,20150,0
|
|
20231012,132600,816867520,20150,20150,20150,20150,0
|
|
20231012,132500,816867520,20150,20150,20150,20150,11
|
|
20231012,132400,816645870,20200,20150,20200,20150,348
|
|
20231012,132300,809628670,20150,20150,20150,20150,0
|
|
20231012,132200,809628670,20150,20200,20200,20150,68
|
|
20231012,132100,808256820,20200,20200,20200,20200,0
|
|
20231012,132000,808256820,20200,20200,20200,20200,5
|
|
20231012,131900,808155820,20200,20200,20200,20200,0
|
|
20231012,131800,808155820,20200,20200,20200,20200,0
|
|
20231012,131700,808155820,20200,20200,20200,20200,50
|
|
20231012,131600,807145820,20250,20250,20250,20250,6
|
|
20231012,131500,807024320,20150,20200,20200,20150,300
|
|
20231012,131400,800969920,20200,20200,20200,20200,100
|
|
20231012,131300,798949920,20200,20200,20200,20200,108
|
|
20231012,131200,796768320,20150,20200,20200,20150,240
|
|
20231012,131100,791926870,20200,20150,20200,20150,1822
|
|
20231012,131000,755156520,20150,20150,20150,20150,0
|
|
20231012,130900,755156520,20150,20150,20150,20150,20
|
|
20231012,130800,754753520,20150,20150,20150,20150,0
|
|
20231012,130700,754753520,20150,20150,20150,20150,0
|
|
20231012,130600,754753520,20150,20150,20150,20150,0
|
|
20231012,130500,754753520,20150,20150,20150,20150,6
|
|
20231012,130400,754632620,20150,20150,20150,20150,0
|
|
20231012,130300,754632620,20150,20150,20150,20150,0
|
|
20231012,130200,754632620,20150,20150,20150,20150,0
|
|
20231012,130100,754632620,20150,20150,20150,20150,11
|
|
20231012,130000,754410970,20150,20150,20150,20150,0
|
|
20231012,125900,754410970,20150,20150,20150,20150,0
|
|
20231012,125800,754410970,20150,20150,20150,20150,0
|
|
20231012,125700,754410970,20150,20150,20150,20150,0
|
|
20231012,125600,754410970,20150,20150,20150,20150,0
|
|
20231012,125500,754410970,20150,20100,20150,20100,381
|
|
20231012,125400,746747520,20100,20100,20100,20100,0
|
|
20231012,125300,746747520,20100,20100,20100,20100,0
|
|
20231012,125200,746747520,20100,20100,20100,20100,16
|
|
20231012,125100,746425920,20100,20100,20100,20100,0
|
|
20231012,125000,746425920,20100,20100,20100,20100,0
|
|
20231012,124900,746425920,20100,20100,20100,20100,0
|
|
20231012,124800,746425920,20100,20100,20100,20100,6
|
|
20231012,124700,746305320,20100,20100,20100,20100,0
|
|
20231012,124600,746305320,20100,20100,20100,20100,0
|
|
20231012,124500,746305320,20100,20100,20100,20100,189
|
|
20231012,124400,742506420,20100,20050,20100,20050,71
|
|
20231012,124300,741082820,20050,20050,20050,20050,39
|
|
20231012,124200,740300870,20100,20100,20100,20100,6
|
|
20231012,124100,740180270,20050,20050,20050,20050,0
|
|
20231012,124000,740180270,20050,20050,20050,20050,0
|
|
20231012,123900,740180270,20050,20050,20050,20050,20
|
|
20231012,123800,739779270,20050,20050,20050,20050,24
|
|
20231012,123700,739298070,20100,20100,20100,20100,16
|
|
20231012,123600,738976470,20050,20050,20050,20050,20
|
|
20231012,123500,738575470,20050,20050,20050,20050,24
|
|
20231012,123400,738094270,20050,20050,20050,20050,0
|
|
20231012,123300,738094270,20050,20050,20050,20050,20
|
|
20231012,123200,737693270,20000,20000,20000,20000,1
|
|
20231012,123100,737673270,20050,20050,20050,20050,493
|
|
20231012,123000,727788620,20050,20050,20050,20050,0
|
|
20231012,122900,727788620,20050,20050,20050,20050,0
|
|
20231012,122800,727788620,20050,20050,20050,20050,0
|
|
20231012,122700,727788620,20050,20050,20050,20050,0
|
|
20231012,122600,727788620,20050,20050,20050,20050,0
|
|
20231012,122500,727788620,20050,20050,20050,20050,0
|
|
20231012,122400,727788620,20050,20050,20050,20050,513
|
|
20231012,122300,717502970,20100,20100,20100,20100,0
|
|
20231012,122200,717502970,20100,20100,20100,20100,0
|
|
20231012,122100,717502970,20100,20100,20100,20100,1
|
|
20231012,122000,717482870,20150,20150,20150,20150,0
|
|
20231012,121900,717482870,20150,20150,20150,20150,6
|
|
20231012,121800,717361970,20150,20150,20150,20150,0
|
|
20231012,121700,717361970,20150,20150,20150,20150,50
|
|
20231012,121600,716354470,20150,20150,20150,20150,0
|
|
20231012,121500,716354470,20150,20150,20150,20150,0
|
|
20231012,121400,716354470,20150,20100,20150,20100,1117
|
|
20231012,121300,693877070,20100,20050,20100,20050,840
|
|
20231012,121200,677033870,20050,20050,20050,20050,0
|
|
20231012,121100,677033870,20050,20050,20050,20050,0
|
|
20231012,121000,677033870,20050,20050,20050,20050,0
|
|
20231012,120900,677033870,20050,20050,20050,20050,0
|
|
20231012,120800,677033870,20050,20050,20050,20050,0
|
|
20231012,120700,677033870,20050,20050,20050,20050,0
|
|
20231012,120600,677033870,20050,20050,20050,20050,26
|
|
20231012,120500,676512570,20000,20000,20000,20000,0
|
|
20231012,120400,676512570,20000,20000,20000,20000,0
|
|
20231012,120300,676512570,20000,20000,20000,20000,0
|
|
20231012,120200,676512570,20000,20000,20000,20000,0
|
|
20231012,120100,676512570,20000,20000,20000,20000,11
|
|
20231012,120000,676292570,20000,20000,20000,20000,0
|
|
20231012,115900,676292570,20000,20050,20050,20000,20
|
|
20231012,115800,675892070,20050,20050,20050,20050,1
|
|
20231012,115700,675872020,20050,20050,20050,20050,0
|
|
20231012,115600,675872020,20050,20050,20050,20050,20
|
|
20231012,115500,675471020,20000,20000,20000,20000,1
|
|
20231012,115400,675451020,20050,20050,20050,20050,2
|
|
20231012,115300,675410920,20000,20050,20050,20000,95
|
|
20231012,115200,673508670,20050,20050,20050,20050,0
|
|
20231012,115100,673508670,20050,20050,20050,20050,0
|
|
20231012,115000,673508670,20050,20050,20050,20050,705
|
|
20231012,114900,659373420,20100,20100,20100,20100,0
|
|
20231012,114800,659373420,20100,20100,20100,20100,11
|
|
20231012,114700,659152320,20150,20150,20150,20150,0
|
|
20231012,114600,659152320,20150,20150,20150,20150,0
|
|
20231012,114500,659152320,20150,20150,20150,20150,0
|
|
20231012,114400,659152320,20150,20150,20150,20150,117
|
|
20231012,114300,656794770,20150,20150,20150,20150,0
|
|
20231012,114200,656794770,20150,20150,20150,20150,0
|
|
20231012,114100,656794770,20150,20150,20150,20150,0
|
|
20231012,114000,656794770,20150,20150,20150,20150,0
|
|
20231012,113900,656794770,20150,20150,20150,20150,0
|
|
20231012,113800,656794770,20150,20150,20150,20150,0
|
|
20231012,113700,656794770,20150,20150,20150,20150,0
|
|
20231012,113600,656794770,20150,20150,20150,20150,10
|
|
20231012,113500,656593270,20150,20150,20150,20150,10
|
|
20231012,113400,656391770,20150,20150,20150,20150,1
|
|
20231012,113300,656371620,20100,20150,20150,20100,8
|
|
20231012,113200,656210520,20150,20150,20150,20150,0
|
|
20231012,113100,656210520,20150,20150,20150,20150,1
|
|
20231012,113000,656190370,20150,20150,20150,20150,5
|
|
20231012,112900,656089620,20150,20150,20150,20150,1
|
|
20231012,112800,656069470,20150,20100,20150,20100,46
|
|
20231012,112700,655144570,20100,20100,20100,20100,0
|
|
20231012,112600,655144570,20100,20100,20100,20100,500
|
|
20231012,112500,645094570,20150,20100,20150,20100,6
|
|
20231012,112400,644973920,20100,20000,20100,20000,1734
|
|
20231012,112300,610170520,20050,20050,20050,20050,155
|
|
20231012,112200,607062770,20100,20100,20100,20100,0
|
|
20231012,112100,607062770,20100,20100,20100,20100,0
|
|
20231012,112000,607062770,20100,20100,20100,20100,1
|
|
20231012,111900,607042670,20050,20050,20050,20000,848
|
|
20231012,111800,590067470,20100,20100,20100,20100,0
|
|
20231012,111700,590067470,20100,20100,20100,20000,1615
|
|
20231012,111600,557748870,20150,20150,20150,20150,0
|
|
20231012,111500,557748870,20150,20150,20150,20150,6
|
|
20231012,111400,557627970,20150,20150,20150,20150,0
|
|
20231012,111300,557627970,20150,20150,20150,20150,0
|
|
20231012,111200,557627970,20150,20150,20150,20150,0
|
|
20231012,111100,557627970,20150,20150,20150,20150,0
|
|
20231012,111000,557627970,20150,20150,20150,20150,0
|
|
20231012,110900,557627970,20150,20150,20150,20100,283
|
|
20231012,110800,551936870,20150,20100,20150,20100,6
|
|
20231012,110700,551816220,20150,20150,20150,20150,0
|
|
20231012,110600,551816220,20150,20150,20150,20150,0
|
|
20231012,110500,551816220,20150,20100,20150,20050,2878
|
|
20231012,110400,494063920,20150,20150,20150,20150,0
|
|
20231012,110300,494063920,20150,20150,20150,20150,300
|
|
20231012,110200,488018920,20150,20150,20150,20150,0
|
|
20231012,110100,488018920,20150,20150,20150,20150,56
|
|
20231012,110000,486890520,20150,20100,20150,20100,731
|
|
20231012,105900,472197120,20050,20050,20050,20050,27
|
|
20231012,105800,471655770,20050,20050,20100,20050,504
|
|
20231012,105700,461550520,20050,20050,20050,20050,89
|
|
20231012,105600,459766070,20050,20050,20050,20000,17
|
|
20231012,105500,459425970,19990,20050,20100,19990,1060
|
|
20231012,105400,438233540,20050,20050,20050,20050,2
|
|
20231012,105300,438193440,20050,20050,20050,20050,0
|
|
20231012,105200,438193440,20050,20050,20050,20000,148
|
|
20231012,105100,435228340,20050,20050,20050,20050,11
|
|
20231012,105000,435007790,20050,20050,20050,20050,6
|
|
20231012,104900,434887490,20000,20000,20000,20000,200
|
|
20231012,104800,430887490,20000,20000,20000,20000,310
|
|
20231012,104700,424687490,20000,20000,20000,20000,0
|
|
20231012,104600,424687490,20000,20000,20000,20000,0
|
|
20231012,104500,424687490,20000,20000,20000,20000,48
|
|
20231012,104400,423727490,20050,20050,20050,20000,101
|
|
20231012,104300,421707390,20000,20000,20000,20000,0
|
|
20231012,104200,421707390,20000,20050,20050,20000,1000
|
|
20231012,104100,401688440,20100,20100,20100,20100,0
|
|
20231012,104000,401688440,20100,20100,20100,20100,0
|
|
20231012,103900,401688440,20100,20100,20100,20100,8
|
|
20231012,103800,401527640,20100,20100,20100,20100,29
|
|
20231012,103700,400944740,20100,20150,20150,20100,211
|
|
20231012,103600,396703340,20150,20150,20150,20150,1
|
|
20231012,103500,396683190,20150,20150,20150,20150,0
|
|
20231012,103400,396683190,20150,20150,20150,20150,0
|
|
20231012,103300,396683190,20150,20150,20150,20150,1
|
|
20231012,103200,396663040,20150,20150,20150,20150,0
|
|
20231012,103100,396663040,20150,20150,20150,20150,0
|
|
20231012,103000,396663040,20150,20100,20150,20100,7
|
|
20231012,102900,396522040,20100,20100,20100,20100,19
|
|
20231012,102800,396140140,20100,20100,20100,20100,0
|
|
20231012,102700,396140140,20100,20100,20100,20100,37
|
|
20231012,102600,395396440,20050,20050,20050,20050,1
|
|
20231012,102500,395376390,20100,20100,20100,20100,0
|
|
20231012,102400,395376390,20100,20050,20100,20050,278
|
|
20231012,102300,389788790,20100,20100,20100,20100,0
|
|
20231012,102200,389788790,20100,20050,20100,20050,758
|
|
20231012,102100,374582640,19990,19990,19990,19990,0
|
|
20231012,102000,374582640,19990,20000,20000,19990,158
|
|
20231012,101900,371423000,20050,20050,20050,20050,5
|
|
20231012,101800,371322750,20050,20050,20050,20050,10
|
|
20231012,101700,371122250,20000,20050,20050,20000,18
|
|
20231012,101600,370762200,20050,20050,20050,20050,11
|
|
20231012,101500,370541650,20050,20050,20050,20050,2
|
|
20231012,101400,370501550,19980,20000,20050,19980,337
|
|
20231012,101300,363763140,20050,20050,20050,20050,8
|
|
20231012,101200,363602740,19970,19970,20050,19970,71
|
|
20231012,101100,362183680,20000,19980,20000,19970,421
|
|
20231012,101000,353764690,19970,19980,19980,19970,31
|
|
20231012,100900,353145410,19980,20050,20050,19980,18
|
|
20231012,100800,352785210,19970,19980,19980,19970,295
|
|
20231012,100700,346891360,19980,19980,19980,19980,54
|
|
20231012,100600,345812440,19980,19980,19980,19980,20
|
|
20231012,100500,345412840,19980,19980,19980,19980,61
|
|
20231012,100400,344194060,20000,20050,20050,19950,3779
|
|
20231012,100300,268666500,20050,20000,20050,20000,510
|
|
20231012,100200,258453000,20000,20200,20200,20000,5679
|
|
20231012,100100,144727200,20200,20200,20200,20200,10
|
|
20231012,100000,144525200,20200,20200,20200,20200,1
|
|
20231012,095900,144505000,20200,20200,20200,20200,0
|
|
20231012,095800,144505000,20200,20150,20200,20150,33
|
|
20231012,095700,143839700,20150,20150,20150,20150,40
|
|
20231012,095600,143033700,20150,20150,20150,20150,0
|
|
20231012,095500,143033700,20150,20200,20200,20150,107
|
|
20231012,095400,140873900,20200,20200,20200,20200,20
|
|
20231012,095300,140469900,20200,20200,20200,20200,25
|
|
20231012,095200,139964900,20250,20250,20250,20250,0
|
|
20231012,095100,139964900,20250,20250,20250,20250,0
|
|
20231012,095000,139964900,20250,20250,20250,20250,0
|
|
20231012,094900,139964900,20250,20200,20250,20200,289
|
|
20231012,094800,134126350,20200,20200,20200,20200,0
|
|
20231012,094700,134126350,20200,20200,20200,20200,0
|
|
20231012,094600,134126350,20200,20200,20200,20200,0
|
|
20231012,094500,134126350,20200,20200,20200,20200,24
|
|
20231012,094400,133641550,20200,20200,20200,20200,34
|
|
20231012,094300,132954750,20250,20250,20250,20250,6
|
|
20231012,094200,132833250,20200,20300,20300,20200,110
|
|
20231012,094100,130605050,20300,20300,20300,20300,12
|
|
20231012,094000,130361450,20300,20300,20300,20300,0
|
|
20231012,093900,130361450,20300,20200,20300,20200,271
|
|
20231012,093800,124872050,20150,20200,20200,20100,253
|
|
20231012,093700,119778200,20200,20200,20200,20200,29
|
|
20231012,093600,119192400,20250,20250,20250,20250,57
|
|
20231012,093500,118038150,20250,20250,20250,20250,6
|
|
20231012,093400,117916650,20250,20250,20250,20250,0
|
|
20231012,093300,117916650,20250,20250,20250,20250,6
|
|
20231012,093200,117795150,20250,20250,20250,20250,15
|
|
20231012,093100,117491400,20250,20150,20300,20150,507
|
|
20231012,093000,107240300,20100,20100,20100,20100,69
|
|
20231012,092900,105853400,20150,20200,20200,20150,124
|
|
20231012,092800,103354400,20200,20200,20200,20200,0
|
|
20231012,092700,103354400,20200,20200,20200,20200,2
|
|
20231012,092600,103314000,20200,20200,20200,20200,30
|
|
20231012,092500,102708000,20200,20200,20200,20200,0
|
|
20231012,092400,102708000,20200,20200,20200,20200,43
|
|
20231012,092300,101839400,20200,20200,20200,20200,94
|
|
20231012,092200,99940600,20100,20200,20200,20100,606
|
|
20231012,092100,87717100,20200,20250,20250,20200,12
|
|
20231012,092000,87474600,20250,20250,20250,20250,0
|
|
20231012,091900,87474600,20250,20250,20250,20250,611
|
|
20231012,091800,75101850,20250,20250,20250,20250,138
|
|
20231012,091700,72307350,20250,20300,20300,20250,41
|
|
20231012,091600,71475100,20300,20300,20300,20300,0
|
|
20231012,091500,71475100,20300,20300,20300,20300,290
|
|
20231012,091400,65588100,20250,20300,20300,20250,339
|
|
20231012,091300,58706550,20300,20300,20300,20300,185
|
|
20231012,091200,54951050,20300,20300,20300,20300,346
|
|
20231012,091100,47927250,20350,20350,20350,20350,15
|
|
20231012,091000,47622000,20350,20350,20350,20350,1
|
|
20231012,090900,47601650,20300,20300,20300,20300,0
|
|
20231012,090800,47601650,20300,20300,20300,20300,260
|
|
20231012,090700,42323650,20350,20350,20350,20350,459
|
|
20231012,090600,32983000,20400,20400,20400,20400,0
|
|
20231012,090500,32983000,20400,20350,20400,20350,3
|
|
20231012,090400,32921850,20400,20400,20400,20400,9
|
|
20231012,090300,32738250,20350,20350,20350,20350,530
|
|
20231012,090200,21952750,20350,20350,20350,20350,1
|
|
20231012,090100,21932400,20350,20400,20400,20350,601
|
|
20231012,090000,9680800,20450,20400,20500,20400,363
|