579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183600,98884460,10270,10270,10270,10270,221
|
|
20231017,183500,98884460,10270,10270,10270,10270,0
|
|
20231017,183400,98884460,10270,10270,10270,10270,0
|
|
20231017,183300,98884460,10270,10270,10270,10270,0
|
|
20231017,183200,98884460,10270,10270,10270,10270,0
|
|
20231017,183100,98884460,10270,10270,10270,10270,0
|
|
20231017,183000,98884460,10270,10270,10270,10270,0
|
|
20231017,182900,98884460,10270,10270,10270,10270,0
|
|
20231017,182800,98884460,10270,10270,10270,10270,0
|
|
20231017,182700,98884460,10270,10270,10270,10270,0
|
|
20231017,182600,98884460,10270,10270,10270,10270,0
|
|
20231017,182500,98884460,10270,10270,10270,10270,0
|
|
20231017,182400,98884460,10270,10270,10270,10270,0
|
|
20231017,182300,98884460,10270,10270,10270,10270,0
|
|
20231017,182200,98884460,10270,10270,10270,10270,0
|
|
20231017,182100,98884460,10270,10270,10270,10270,0
|
|
20231017,182000,98884460,10270,10270,10270,10270,0
|
|
20231017,181900,98884460,10270,10270,10270,10270,0
|
|
20231017,181800,98884460,10270,10270,10270,10270,0
|
|
20231017,181700,98884460,10270,10270,10270,10270,0
|
|
20231017,181600,98884460,10270,10270,10270,10270,0
|
|
20231017,181500,98884460,10270,10270,10270,10270,0
|
|
20231017,181400,98884460,10270,10270,10270,10270,0
|
|
20231017,181300,98884460,10270,10270,10270,10270,0
|
|
20231017,181200,98884460,10270,10270,10270,10270,0
|
|
20231017,181100,98884460,10270,10270,10270,10270,0
|
|
20231017,181000,98884460,10270,10270,10270,10270,0
|
|
20231017,180900,98884460,10270,10270,10270,10270,0
|
|
20231017,180800,98884460,10270,10270,10270,10270,0
|
|
20231017,180700,98884460,10270,10270,10270,10270,0
|
|
20231017,180600,98884460,10270,10270,10270,10270,221
|
|
20231017,180500,98884460,10270,10270,10270,10270,0
|
|
20231017,180400,98884460,10270,10270,10270,10270,0
|
|
20231017,180300,98884460,10270,10270,10270,10270,0
|
|
20231017,180200,98884460,10270,10270,10270,10270,0
|
|
20231017,180100,98884460,10270,10270,10270,10270,0
|
|
20231017,180000,98884460,10270,10270,10270,10270,0
|
|
20231017,175900,98884460,10270,10270,10270,10270,0
|
|
20231017,175800,98884460,10270,10270,10270,10270,0
|
|
20231017,175700,98884460,10270,10270,10270,10270,0
|
|
20231017,175600,98884460,10270,10270,10270,10270,0
|
|
20231017,175500,98884460,10270,10270,10270,10270,0
|
|
20231017,175400,98884460,10270,10270,10270,10270,0
|
|
20231017,175300,98884460,10270,10270,10270,10270,0
|
|
20231017,175200,98884460,10270,10270,10270,10270,0
|
|
20231017,175100,98884460,10270,10270,10270,10270,0
|
|
20231017,175000,98884460,10270,10270,10270,10270,0
|
|
20231017,174900,98884460,10270,10270,10270,10270,0
|
|
20231017,174800,98884460,10270,10270,10270,10270,0
|
|
20231017,174700,98884460,10270,10270,10270,10270,0
|
|
20231017,174600,98884460,10270,10270,10270,10270,0
|
|
20231017,174500,98884460,10270,10270,10270,10270,0
|
|
20231017,174400,98884460,10270,10270,10270,10270,0
|
|
20231017,174300,98884460,10270,10270,10270,10270,0
|
|
20231017,174200,98884460,10270,10270,10270,10270,0
|
|
20231017,174100,98884460,10270,10270,10270,10270,0
|
|
20231017,174000,98884460,10270,10270,10270,10270,0
|
|
20231017,173900,98884460,10270,10270,10270,10270,0
|
|
20231017,173800,98884460,10270,10270,10270,10270,0
|
|
20231017,173700,98884460,10270,10270,10270,10270,0
|
|
20231017,173600,98884460,10270,10270,10270,10270,221
|
|
20231017,173500,98884460,10270,10270,10270,10270,0
|
|
20231017,173400,98884460,10270,10270,10270,10270,0
|
|
20231017,173300,98884460,10270,10270,10270,10270,0
|
|
20231017,173200,98884460,10270,10270,10270,10270,0
|
|
20231017,173100,98884460,10270,10270,10270,10270,0
|
|
20231017,173000,98884460,10270,10270,10270,10270,0
|
|
20231017,172900,98884460,10270,10270,10270,10270,0
|
|
20231017,172800,98884460,10270,10270,10270,10270,0
|
|
20231017,172700,98884460,10270,10270,10270,10270,0
|
|
20231017,172600,98884460,10270,10270,10270,10270,0
|
|
20231017,172500,98884460,10270,10270,10270,10270,0
|
|
20231017,172400,98884460,10270,10270,10270,10270,0
|
|
20231017,172300,98884460,10270,10270,10270,10270,0
|
|
20231017,172200,98884460,10270,10270,10270,10270,0
|
|
20231017,172100,98884460,10270,10270,10270,10270,0
|
|
20231017,172000,98884460,10270,10270,10270,10270,0
|
|
20231017,171900,98884460,10270,10270,10270,10270,0
|
|
20231017,171800,98884460,10270,10270,10270,10270,0
|
|
20231017,171700,98884460,10270,10270,10270,10270,0
|
|
20231017,171600,98884460,10270,10270,10270,10270,0
|
|
20231017,171500,98884460,10270,10270,10270,10270,0
|
|
20231017,171400,98884460,10270,10270,10270,10270,0
|
|
20231017,171300,98884460,10270,10270,10270,10270,0
|
|
20231017,171200,98884460,10270,10270,10270,10270,0
|
|
20231017,171100,98884460,10270,10270,10270,10270,0
|
|
20231017,171000,98884460,10270,10270,10270,10270,0
|
|
20231017,170900,98884460,10270,10270,10270,10270,0
|
|
20231017,170800,98884460,10270,10270,10270,10270,0
|
|
20231017,170700,98884460,10270,10270,10270,10270,0
|
|
20231017,170600,98884460,10270,10270,10270,10270,221
|
|
20231017,170500,98884460,10270,10270,10270,10270,0
|
|
20231017,170400,98884460,10270,10270,10270,10270,0
|
|
20231017,170300,98884460,10270,10270,10270,10270,0
|
|
20231017,170200,98884460,10270,10270,10270,10270,0
|
|
20231017,170100,98884460,10270,10270,10270,10270,0
|
|
20231017,170000,98884460,10270,10270,10270,10270,0
|
|
20231017,165900,98884460,10270,10270,10270,10270,0
|
|
20231017,165800,98884460,10270,10270,10270,10270,0
|
|
20231017,165700,98884460,10270,10270,10270,10270,0
|
|
20231017,165600,98884460,10270,10270,10270,10270,0
|
|
20231017,165500,98884460,10270,10270,10270,10270,0
|
|
20231017,165400,98884460,10270,10270,10270,10270,0
|
|
20231017,165300,98884460,10270,10270,10270,10270,0
|
|
20231017,165200,98884460,10270,10270,10270,10270,0
|
|
20231017,165100,98884460,10270,10270,10270,10270,0
|
|
20231017,165000,98884460,10270,10270,10270,10270,0
|
|
20231017,164900,98884460,10270,10270,10270,10270,0
|
|
20231017,164800,98884460,10270,10270,10270,10270,0
|
|
20231017,164700,98884460,10270,10270,10270,10270,0
|
|
20231017,164600,98884460,10270,10270,10270,10270,0
|
|
20231017,164500,98884460,10270,10270,10270,10270,0
|
|
20231017,164400,98884460,10270,10270,10270,10270,0
|
|
20231017,164300,98884460,10270,10270,10270,10270,0
|
|
20231017,164200,98884460,10270,10270,10270,10270,0
|
|
20231017,164100,98884460,10270,10270,10270,10270,0
|
|
20231017,164000,98884460,10270,10270,10270,10270,0
|
|
20231017,163900,98884460,10270,10270,10270,10270,0
|
|
20231017,163800,98884460,10270,10270,10270,10270,0
|
|
20231017,163700,98884460,10270,10270,10270,10270,0
|
|
20231017,163600,98884460,10270,10270,10270,10270,221
|
|
20231017,163500,98884460,10270,10270,10270,10270,0
|
|
20231017,163400,98884460,10270,10270,10270,10270,0
|
|
20231017,163300,98884460,10270,10270,10270,10270,0
|
|
20231017,163200,98884460,10270,10270,10270,10270,0
|
|
20231017,163100,98884460,10270,10270,10270,10270,0
|
|
20231017,163000,98884460,10270,10270,10270,10270,0
|
|
20231017,162900,98884460,10270,10270,10270,10270,0
|
|
20231017,162800,98884460,10270,10270,10270,10270,0
|
|
20231017,162700,98884460,10270,10270,10270,10270,0
|
|
20231017,162600,98884460,10270,10270,10270,10270,0
|
|
20231017,162500,98884460,10270,10270,10270,10270,0
|
|
20231017,162400,98884460,10270,10270,10270,10270,0
|
|
20231017,162300,98884460,10270,10270,10270,10270,0
|
|
20231017,162200,98884460,10270,10270,10270,10270,0
|
|
20231017,162100,98884460,10270,10270,10270,10270,0
|
|
20231017,162000,98884460,10270,10270,10270,10270,0
|
|
20231017,161900,98884460,10270,10270,10270,10270,0
|
|
20231017,161800,98884460,10270,10270,10270,10270,0
|
|
20231017,161700,98884460,10270,10270,10270,10270,0
|
|
20231017,161600,98884460,10270,10270,10270,10270,0
|
|
20231017,161500,98884460,10270,10270,10270,10270,0
|
|
20231017,161400,98884460,10270,10270,10270,10270,0
|
|
20231017,161300,98884460,10270,10270,10270,10270,0
|
|
20231017,161200,98884460,10270,10270,10270,10270,0
|
|
20231017,161100,98884460,10270,10270,10270,10270,0
|
|
20231017,161000,98884460,10270,10270,10270,10270,0
|
|
20231017,160900,98884460,10270,10270,10270,10270,0
|
|
20231017,160800,98884460,10270,10270,10270,10270,0
|
|
20231017,160700,98884460,10270,10270,10270,10270,0
|
|
20231017,160600,98884460,10270,10270,10270,10270,221
|
|
20231017,160500,98884460,10270,10270,10270,10270,0
|
|
20231017,160400,98884460,10270,10270,10270,10270,0
|
|
20231017,160300,98884460,10270,10270,10270,10270,0
|
|
20231017,160200,98884460,10270,10270,10270,10270,0
|
|
20231017,160100,98884460,10270,10270,10270,10270,0
|
|
20231017,160000,98884460,10270,10270,10270,10270,0
|
|
20231017,155900,98884460,10270,10270,10270,10270,0
|
|
20231017,155800,98884460,10270,10270,10270,10270,0
|
|
20231017,155700,98884460,10270,10270,10270,10270,0
|
|
20231017,155600,98884460,10270,10270,10270,10270,0
|
|
20231017,155500,98884460,10270,10270,10270,10270,0
|
|
20231017,155400,98884460,10270,10270,10270,10270,0
|
|
20231017,155300,98884460,10270,10270,10270,10270,0
|
|
20231017,155200,98884460,10270,10270,10270,10270,0
|
|
20231017,155100,98884460,10270,10270,10270,10270,0
|
|
20231017,155000,98884460,10270,10270,10270,10270,0
|
|
20231017,154900,98884460,10270,10270,10270,10270,0
|
|
20231017,154800,98884460,10270,10270,10270,10270,0
|
|
20231017,154700,98884460,10270,10270,10270,10270,0
|
|
20231017,154600,98884460,10270,10270,10270,10270,0
|
|
20231017,154500,98884460,10270,10270,10270,10270,0
|
|
20231017,154400,98884460,10270,10270,10270,10270,0
|
|
20231017,154300,98884460,10270,10270,10270,10270,0
|
|
20231017,154200,98884460,10270,10270,10270,10270,0
|
|
20231017,154100,98884460,10270,10270,10270,10270,0
|
|
20231017,154000,98884460,10270,10270,10270,10270,0
|
|
20231017,153900,98884460,10270,10270,10270,10270,0
|
|
20231017,153800,98884460,10270,10270,10270,10270,0
|
|
20231017,153700,98884460,10270,10270,10270,10270,0
|
|
20231017,153600,98884460,10270,10270,10270,10270,221
|
|
20231017,153500,98884460,10270,10270,10270,10270,0
|
|
20231017,153400,98884460,10270,10270,10270,10270,0
|
|
20231017,153300,98884460,10270,10270,10270,10270,0
|
|
20231017,153200,98884460,10270,10270,10270,10270,0
|
|
20231017,153100,98884460,10270,10270,10270,10270,0
|
|
20231017,153000,98884460,10270,10270,10270,10270,221
|
|
20231017,152900,96614790,10270,10270,10270,10270,0
|
|
20231017,152800,96614790,10270,10270,10270,10270,0
|
|
20231017,152700,96614790,10270,10270,10270,10270,0
|
|
20231017,152600,96614790,10270,10270,10270,10270,0
|
|
20231017,152500,96614790,10270,10270,10270,10270,0
|
|
20231017,152400,96614790,10270,10270,10270,10270,0
|
|
20231017,152300,96614790,10270,10270,10270,10270,0
|
|
20231017,152200,96614790,10270,10270,10270,10270,0
|
|
20231017,152100,96614790,10270,10270,10270,10270,0
|
|
20231017,152000,96614790,10270,10270,10270,10270,0
|
|
20231017,151900,96614790,10270,10270,10270,10270,1
|
|
20231017,151800,96604520,10270,10270,10270,10270,0
|
|
20231017,151700,96604520,10270,10270,10270,10270,0
|
|
20231017,151600,96604520,10270,10270,10270,10270,0
|
|
20231017,151500,96604520,10270,10250,10270,10250,3
|
|
20231017,151400,96573750,10270,10270,10270,10270,0
|
|
20231017,151300,96573750,10270,10270,10270,10270,0
|
|
20231017,151200,96573750,10270,10270,10270,10270,1
|
|
20231017,151100,96563480,10250,10250,10250,10250,0
|
|
20231017,151000,96563480,10250,10250,10250,10250,0
|
|
20231017,150900,96563480,10250,10250,10250,10250,1
|
|
20231017,150800,96553230,10270,10270,10270,10270,0
|
|
20231017,150700,96553230,10270,10270,10270,10270,0
|
|
20231017,150600,96553230,10270,10270,10270,10270,1
|
|
20231017,150500,96542960,10270,10250,10270,10250,14
|
|
20231017,150400,96399440,10250,10250,10250,10250,0
|
|
20231017,150300,96399440,10250,10250,10250,10250,1
|
|
20231017,150200,96389190,10270,10270,10270,10270,5
|
|
20231017,150100,96337840,10230,10250,10250,10230,25
|
|
20231017,150000,96082020,10260,10270,10270,10260,56
|
|
20231017,145900,95506950,10260,10260,10260,10260,0
|
|
20231017,145800,95506950,10260,10260,10260,10260,1
|
|
20231017,145700,95496690,10260,10260,10260,10260,0
|
|
20231017,145600,95496690,10260,10260,10260,10260,0
|
|
20231017,145500,95496690,10260,10260,10260,10260,0
|
|
20231017,145400,95496690,10260,10260,10260,10260,0
|
|
20231017,145300,95496690,10260,10260,10260,10260,0
|
|
20231017,145200,95496690,10260,10260,10260,10260,2
|
|
20231017,145100,95476170,10270,10270,10270,10270,0
|
|
20231017,145000,95476170,10270,10270,10270,10270,0
|
|
20231017,144900,95476170,10270,10270,10270,10270,400
|
|
20231017,144800,91368170,10270,10270,10270,10270,0
|
|
20231017,144700,91368170,10270,10270,10270,10270,6
|
|
20231017,144600,91306550,10260,10260,10260,10260,1
|
|
20231017,144500,91296290,10270,10270,10270,10270,0
|
|
20231017,144400,91296290,10270,10270,10270,10270,0
|
|
20231017,144300,91296290,10270,10270,10270,10270,0
|
|
20231017,144200,91296290,10270,10270,10270,10270,0
|
|
20231017,144100,91296290,10270,10250,10270,10250,6
|
|
20231017,144000,91234710,10250,10250,10250,10250,0
|
|
20231017,143900,91234710,10250,10250,10250,10250,0
|
|
20231017,143800,91234710,10250,10250,10250,10250,1
|
|
20231017,143700,91224460,10230,10240,10240,10230,500
|
|
20231017,143600,86105280,10250,10250,10250,10250,36
|
|
20231017,143500,85736280,10240,10240,10240,10240,1
|
|
20231017,143400,85726040,10240,10240,10240,10240,0
|
|
20231017,143300,85726040,10240,10240,10240,10240,0
|
|
20231017,143200,85726040,10240,10240,10240,10240,0
|
|
20231017,143100,85726040,10240,10240,10240,10240,0
|
|
20231017,143000,85726040,10240,10240,10240,10240,2
|
|
20231017,142900,85705560,10250,10250,10250,10250,0
|
|
20231017,142800,85705560,10250,10250,10250,10250,241
|
|
20231017,142700,83235310,10250,10250,10250,10250,0
|
|
20231017,142600,83235310,10250,10250,10250,10250,0
|
|
20231017,142500,83235310,10250,10260,10260,10250,25
|
|
20231017,142400,82979050,10250,10250,10250,10250,0
|
|
20231017,142300,82979050,10250,10250,10250,10250,0
|
|
20231017,142200,82979050,10250,10250,10250,10250,0
|
|
20231017,142100,82979050,10250,10250,10250,10250,0
|
|
20231017,142000,82979050,10250,10250,10250,10250,0
|
|
20231017,141900,82979050,10250,10250,10250,10250,0
|
|
20231017,141800,82979050,10250,10250,10250,10250,0
|
|
20231017,141700,82979050,10250,10260,10260,10250,200
|
|
20231017,141600,80927720,10260,10260,10260,10260,0
|
|
20231017,141500,80927720,10260,10260,10260,10260,0
|
|
20231017,141400,80927720,10260,10260,10260,10260,0
|
|
20231017,141300,80927720,10260,10260,10260,10260,0
|
|
20231017,141200,80927720,10260,10260,10260,10260,0
|
|
20231017,141100,80927720,10260,10260,10260,10260,132
|
|
20231017,141000,79573400,10260,10260,10260,10260,0
|
|
20231017,140900,79573400,10260,10260,10260,10260,1
|
|
20231017,140800,79563140,10260,10280,10280,10260,1137
|
|
20231017,140700,67886470,10290,10290,10290,10290,0
|
|
20231017,140600,67886470,10290,10290,10290,10290,0
|
|
20231017,140500,67886470,10290,10290,10290,10290,0
|
|
20231017,140400,67886470,10290,10290,10290,10290,0
|
|
20231017,140300,67886470,10290,10290,10290,10290,0
|
|
20231017,140200,67886470,10290,10290,10290,10290,0
|
|
20231017,140100,67886470,10290,10290,10290,10290,0
|
|
20231017,140000,67886470,10290,10290,10290,10290,9
|
|
20231017,135900,67793860,10290,10290,10290,10290,26
|
|
20231017,135800,67526320,10290,10290,10290,10290,0
|
|
20231017,135700,67526320,10290,10290,10290,10290,0
|
|
20231017,135600,67526320,10290,10290,10290,10290,0
|
|
20231017,135500,67526320,10290,10290,10290,10290,0
|
|
20231017,135400,67526320,10290,10290,10290,10290,0
|
|
20231017,135300,67526320,10290,10290,10290,10290,0
|
|
20231017,135200,67526320,10290,10290,10290,10290,0
|
|
20231017,135100,67526320,10290,10290,10290,10290,0
|
|
20231017,135000,67526320,10290,10290,10290,10290,0
|
|
20231017,134900,67526320,10290,10290,10290,10290,1
|
|
20231017,134800,67516030,10290,10290,10290,10290,0
|
|
20231017,134700,67516030,10290,10290,10290,10290,0
|
|
20231017,134600,67516030,10290,10290,10290,10290,0
|
|
20231017,134500,67516030,10290,10290,10290,10290,0
|
|
20231017,134400,67516030,10290,10290,10290,10290,0
|
|
20231017,134300,67516030,10290,10280,10290,10280,142
|
|
20231017,134200,66055650,10280,10280,10280,10280,0
|
|
20231017,134100,66055650,10280,10280,10280,10280,0
|
|
20231017,134000,66055650,10280,10280,10280,10280,20
|
|
20231017,133900,65850050,10280,10280,10280,10280,1
|
|
20231017,133800,65839770,10250,10250,10250,10250,0
|
|
20231017,133700,65839770,10250,10250,10250,10250,77
|
|
20231017,133600,65050520,10250,10250,10250,10250,0
|
|
20231017,133500,65050520,10250,10250,10250,10250,0
|
|
20231017,133400,65050520,10250,10250,10250,10250,0
|
|
20231017,133300,65050520,10250,10250,10250,10250,0
|
|
20231017,133200,65050520,10250,10250,10250,10250,0
|
|
20231017,133100,65050520,10250,10280,10280,10250,300
|
|
20231017,133000,61972710,10280,10280,10280,10280,1
|
|
20231017,132900,61962430,10280,10280,10280,10280,0
|
|
20231017,132800,61962430,10280,10280,10280,10280,0
|
|
20231017,132700,61962430,10280,10280,10280,10280,0
|
|
20231017,132600,61962430,10280,10280,10280,10280,0
|
|
20231017,132500,61962430,10280,10280,10280,10280,0
|
|
20231017,132400,61962430,10280,10280,10280,10280,11
|
|
20231017,132300,61849350,10280,10290,10290,10280,608
|
|
20231017,132200,55594110,10290,10290,10290,10290,116
|
|
20231017,132100,54400470,10280,10280,10280,10280,0
|
|
20231017,132000,54400470,10280,10280,10280,10280,0
|
|
20231017,131900,54400470,10280,10280,10280,10280,0
|
|
20231017,131800,54400470,10280,10280,10280,10280,0
|
|
20231017,131700,54400470,10280,10280,10280,10280,3
|
|
20231017,131600,54369630,10290,10290,10290,10290,0
|
|
20231017,131500,54369630,10290,10290,10290,10290,0
|
|
20231017,131400,54369630,10290,10290,10290,10290,0
|
|
20231017,131300,54369630,10290,10290,10290,10290,0
|
|
20231017,131200,54369630,10290,10290,10290,10290,0
|
|
20231017,131100,54369630,10290,10290,10290,10290,0
|
|
20231017,131000,54369630,10290,10290,10290,10290,0
|
|
20231017,130900,54369630,10290,10290,10290,10290,0
|
|
20231017,130800,54369630,10290,10290,10290,10290,10
|
|
20231017,130700,54266730,10300,10300,10300,10300,0
|
|
20231017,130600,54266730,10300,10300,10300,10300,0
|
|
20231017,130500,54266730,10300,10300,10300,10300,0
|
|
20231017,130400,54266730,10300,10300,10300,10300,0
|
|
20231017,130300,54266730,10300,10300,10300,10300,0
|
|
20231017,130200,54266730,10300,10300,10300,10300,0
|
|
20231017,130100,54266730,10300,10300,10300,10300,0
|
|
20231017,130000,54266730,10300,10300,10300,10300,0
|
|
20231017,125900,54266730,10300,10300,10300,10300,0
|
|
20231017,125800,54266730,10300,10300,10300,10300,0
|
|
20231017,125700,54266730,10300,10300,10300,10300,0
|
|
20231017,125600,54266730,10300,10300,10300,10300,0
|
|
20231017,125500,54266730,10300,10300,10300,10300,0
|
|
20231017,125400,54266730,10300,10300,10300,10300,0
|
|
20231017,125300,54266730,10300,10300,10300,10300,0
|
|
20231017,125200,54266730,10300,10300,10300,10300,0
|
|
20231017,125100,54266730,10300,10300,10300,10300,0
|
|
20231017,125000,54266730,10300,10300,10300,10300,0
|
|
20231017,124900,54266730,10300,10300,10300,10300,0
|
|
20231017,124800,54266730,10300,10300,10300,10300,0
|
|
20231017,124700,54266730,10300,10300,10300,10300,0
|
|
20231017,124600,54266730,10300,10300,10300,10300,0
|
|
20231017,124500,54266730,10300,10300,10300,10300,58
|
|
20231017,124400,53669330,10260,10260,10260,10260,0
|
|
20231017,124300,53669330,10260,10260,10260,10260,0
|
|
20231017,124200,53669330,10260,10260,10260,10260,0
|
|
20231017,124100,53669330,10260,10260,10260,10260,0
|
|
20231017,124000,53669330,10260,10260,10260,10260,0
|
|
20231017,123900,53669330,10260,10260,10260,10260,21
|
|
20231017,123800,53453870,10260,10290,10290,10260,240
|
|
20231017,123700,50990590,10300,10300,10300,10300,0
|
|
20231017,123600,50990590,10300,10300,10300,10300,0
|
|
20231017,123500,50990590,10300,10300,10300,10300,0
|
|
20231017,123400,50990590,10300,10300,10300,10300,0
|
|
20231017,123300,50990590,10300,10300,10300,10300,0
|
|
20231017,123200,50990590,10300,10300,10300,10300,1
|
|
20231017,123100,50980290,10280,10280,10280,10280,419
|
|
20231017,123000,46672970,10300,10300,10300,10300,0
|
|
20231017,122900,46672970,10300,10300,10300,10300,64
|
|
20231017,122800,46013770,10300,10300,10300,10300,0
|
|
20231017,122700,46013770,10300,10300,10300,10300,0
|
|
20231017,122600,46013770,10300,10300,10300,10300,0
|
|
20231017,122500,46013770,10300,10300,10300,10300,0
|
|
20231017,122400,46013770,10300,10300,10300,10300,0
|
|
20231017,122300,46013770,10300,10300,10300,10300,0
|
|
20231017,122200,46013770,10300,10300,10300,10300,0
|
|
20231017,122100,46013770,10300,10300,10300,10300,0
|
|
20231017,122000,46013770,10300,10300,10300,10300,87
|
|
20231017,121900,45117670,10300,10300,10300,10300,0
|
|
20231017,121800,45117670,10300,10300,10300,10300,0
|
|
20231017,121700,45117670,10300,10300,10300,10300,0
|
|
20231017,121600,45117670,10300,10300,10300,10300,0
|
|
20231017,121500,45117670,10300,10300,10300,10300,1
|
|
20231017,121400,45107370,10280,10280,10280,10280,0
|
|
20231017,121300,45107370,10280,10280,10280,10280,0
|
|
20231017,121200,45107370,10280,10280,10280,10280,0
|
|
20231017,121100,45107370,10280,10280,10280,10280,0
|
|
20231017,121000,45107370,10280,10280,10280,10280,0
|
|
20231017,120900,45107370,10280,10280,10280,10280,0
|
|
20231017,120800,45107370,10280,10280,10280,10280,0
|
|
20231017,120700,45107370,10280,10280,10280,10280,0
|
|
20231017,120600,45107370,10280,10280,10280,10280,0
|
|
20231017,120500,45107370,10280,10280,10280,10280,1
|
|
20231017,120400,45097090,10280,10280,10280,10280,0
|
|
20231017,120300,45097090,10280,10280,10280,10280,0
|
|
20231017,120200,45097090,10280,10280,10280,10280,30
|
|
20231017,120100,44788690,10300,10300,10300,10300,0
|
|
20231017,120000,44788690,10300,10300,10300,10300,9
|
|
20231017,115900,44695990,10280,10280,10280,10280,0
|
|
20231017,115800,44695990,10280,10280,10280,10280,0
|
|
20231017,115700,44695990,10280,10280,10280,10280,0
|
|
20231017,115600,44695990,10280,10280,10280,10280,0
|
|
20231017,115500,44695990,10280,10290,10290,10280,706
|
|
20231017,115400,37438300,10300,10300,10300,10300,0
|
|
20231017,115300,37438300,10300,10300,10300,10300,0
|
|
20231017,115200,37438300,10300,10300,10300,10300,0
|
|
20231017,115100,37438300,10300,10300,10300,10300,0
|
|
20231017,115000,37438300,10300,10300,10300,10300,0
|
|
20231017,114900,37438300,10300,10300,10300,10300,0
|
|
20231017,114800,37438300,10300,10300,10300,10300,0
|
|
20231017,114700,37438300,10300,10300,10300,10300,0
|
|
20231017,114600,37438300,10300,10300,10300,10300,0
|
|
20231017,114500,37438300,10300,10300,10300,10300,0
|
|
20231017,114400,37438300,10300,10300,10300,10300,0
|
|
20231017,114300,37438300,10300,10300,10300,10300,0
|
|
20231017,114200,37438300,10300,10300,10300,10300,0
|
|
20231017,114100,37438300,10300,10300,10300,10300,0
|
|
20231017,114000,37438300,10300,10300,10300,10300,0
|
|
20231017,113900,37438300,10300,10300,10300,10300,0
|
|
20231017,113800,37438300,10300,10300,10300,10300,0
|
|
20231017,113700,37438300,10300,10300,10300,10300,0
|
|
20231017,113600,37438300,10300,10300,10300,10300,0
|
|
20231017,113500,37438300,10300,10300,10300,10300,15
|
|
20231017,113400,37283800,10310,10310,10310,10310,0
|
|
20231017,113300,37283800,10310,10310,10310,10310,0
|
|
20231017,113200,37283800,10310,10310,10310,10310,0
|
|
20231017,113100,37283800,10310,10310,10310,10310,0
|
|
20231017,113000,37283800,10310,10310,10310,10310,0
|
|
20231017,112900,37283800,10310,10310,10310,10310,0
|
|
20231017,112800,37283800,10310,10310,10310,10310,0
|
|
20231017,112700,37283800,10310,10310,10310,10310,0
|
|
20231017,112600,37283800,10310,10310,10310,10310,0
|
|
20231017,112500,37283800,10310,10310,10310,10310,1
|
|
20231017,112400,37273490,10300,10300,10300,10300,0
|
|
20231017,112300,37273490,10300,10300,10300,10300,0
|
|
20231017,112200,37273490,10300,10300,10300,10300,0
|
|
20231017,112100,37273490,10300,10300,10300,10300,0
|
|
20231017,112000,37273490,10300,10300,10300,10300,0
|
|
20231017,111900,37273490,10300,10300,10300,10300,0
|
|
20231017,111800,37273490,10300,10300,10300,10300,0
|
|
20231017,111700,37273490,10300,10300,10300,10300,0
|
|
20231017,111600,37273490,10300,10300,10300,10300,0
|
|
20231017,111500,37273490,10300,10300,10300,10300,0
|
|
20231017,111400,37273490,10300,10310,10310,10300,142
|
|
20231017,111300,35810400,10320,10320,10320,10320,0
|
|
20231017,111200,35810400,10320,10320,10320,10320,0
|
|
20231017,111100,35810400,10320,10320,10320,10320,0
|
|
20231017,111000,35810400,10320,10320,10320,10320,0
|
|
20231017,110900,35810400,10320,10320,10320,10320,0
|
|
20231017,110800,35810400,10320,10320,10320,10320,0
|
|
20231017,110700,35810400,10320,10320,10320,10320,0
|
|
20231017,110600,35810400,10320,10320,10320,10320,0
|
|
20231017,110500,35810400,10320,10320,10320,10320,0
|
|
20231017,110400,35810400,10320,10320,10320,10320,0
|
|
20231017,110300,35810400,10320,10320,10320,10320,0
|
|
20231017,110200,35810400,10320,10320,10320,10320,0
|
|
20231017,110100,35810400,10320,10320,10320,10320,0
|
|
20231017,110000,35810400,10320,10320,10320,10320,0
|
|
20231017,105900,35810400,10320,10320,10320,10320,1
|
|
20231017,105800,35800080,10270,10270,10270,10270,0
|
|
20231017,105700,35800080,10270,10270,10270,10270,0
|
|
20231017,105600,35800080,10270,10270,10270,10270,0
|
|
20231017,105500,35800080,10270,10270,10270,10270,1
|
|
20231017,105400,35789810,10280,10280,10280,10280,0
|
|
20231017,105300,35789810,10280,10280,10280,10280,0
|
|
20231017,105200,35789810,10280,10280,10280,10280,0
|
|
20231017,105100,35789810,10280,10280,10280,10280,1
|
|
20231017,105000,35779530,10320,10320,10320,10320,0
|
|
20231017,104900,35779530,10320,10320,10320,10320,1
|
|
20231017,104800,35769210,10270,10270,10270,10270,0
|
|
20231017,104700,35769210,10270,10300,10300,10270,50
|
|
20231017,104600,35255220,10300,10300,10300,10300,0
|
|
20231017,104500,35255220,10300,10300,10300,10300,36
|
|
20231017,104400,34884420,10310,10310,10310,10310,22
|
|
20231017,104300,34657600,10320,10320,10320,10320,0
|
|
20231017,104200,34657600,10320,10320,10320,10320,21
|
|
20231017,104100,34440880,10320,10320,10320,10320,0
|
|
20231017,104000,34440880,10320,10320,10320,10320,0
|
|
20231017,103900,34440880,10320,10320,10320,10320,0
|
|
20231017,103800,34440880,10320,10320,10320,10320,0
|
|
20231017,103700,34440880,10320,10320,10320,10320,0
|
|
20231017,103600,34440880,10320,10320,10320,10320,0
|
|
20231017,103500,34440880,10320,10330,10330,10320,12
|
|
20231017,103400,34316940,10330,10330,10330,10330,0
|
|
20231017,103300,34316940,10330,10330,10330,10330,0
|
|
20231017,103200,34316940,10330,10330,10330,10330,0
|
|
20231017,103100,34316940,10330,10330,10330,10330,0
|
|
20231017,103000,34316940,10330,10330,10330,10330,0
|
|
20231017,102900,34316940,10330,10330,10330,10330,0
|
|
20231017,102800,34316940,10330,10330,10330,10330,0
|
|
20231017,102700,34316940,10330,10330,10330,10330,0
|
|
20231017,102600,34316940,10330,10330,10330,10330,0
|
|
20231017,102500,34316940,10330,10330,10330,10330,20
|
|
20231017,102400,34110340,10330,10330,10330,10330,2
|
|
20231017,102300,34089680,10330,10330,10330,10330,1
|
|
20231017,102200,34079350,10320,10320,10320,10320,0
|
|
20231017,102100,34079350,10320,10320,10320,10320,4
|
|
20231017,102000,34038070,10320,10320,10320,10320,1620
|
|
20231017,101900,17319670,10320,10320,10320,10320,0
|
|
20231017,101800,17319670,10320,10320,10320,10320,1
|
|
20231017,101700,17309350,10310,10310,10310,10310,0
|
|
20231017,101600,17309350,10310,10320,10320,10310,2
|
|
20231017,101500,17288720,10320,10320,10320,10320,0
|
|
20231017,101400,17288720,10320,10320,10320,10320,0
|
|
20231017,101300,17288720,10320,10320,10320,10320,0
|
|
20231017,101200,17288720,10320,10320,10320,10320,0
|
|
20231017,101100,17288720,10320,10320,10320,10320,0
|
|
20231017,101000,17288720,10320,10320,10320,10320,0
|
|
20231017,100900,17288720,10320,10320,10320,10320,0
|
|
20231017,100800,17288720,10320,10320,10320,10320,0
|
|
20231017,100700,17288720,10320,10320,10320,10320,0
|
|
20231017,100600,17288720,10320,10320,10320,10320,0
|
|
20231017,100500,17288720,10320,10320,10320,10320,0
|
|
20231017,100400,17288720,10320,10320,10320,10320,1
|
|
20231017,100300,17278400,10280,10320,10320,10280,51
|
|
20231017,100200,16754080,10290,10290,10290,10290,0
|
|
20231017,100100,16754080,10290,10290,10290,10290,0
|
|
20231017,100000,16754080,10290,10290,10300,10290,1044
|
|
20231017,095900,6003200,10280,10280,10280,10280,0
|
|
20231017,095800,6003200,10280,10280,10280,10280,20
|
|
20231017,095700,5797600,10290,10290,10290,10290,0
|
|
20231017,095600,5797600,10290,10290,10290,10290,0
|
|
20231017,095500,5797600,10290,10290,10290,10290,1
|
|
20231017,095400,5787310,10280,10280,10280,10280,0
|
|
20231017,095300,5787310,10280,10280,10280,10280,3
|
|
20231017,095200,5756470,10280,10280,10280,10280,0
|
|
20231017,095100,5756470,10280,10280,10280,10280,4
|
|
20231017,095000,5715350,10280,10280,10280,10280,0
|
|
20231017,094900,5715350,10280,10280,10280,10280,0
|
|
20231017,094800,5715350,10280,10280,10280,10280,8
|
|
20231017,094700,5633110,10280,10280,10280,10280,1
|
|
20231017,094600,5622830,10260,10260,10260,10260,0
|
|
20231017,094500,5622830,10260,10260,10260,10260,0
|
|
20231017,094400,5622830,10260,10260,10260,10260,0
|
|
20231017,094300,5622830,10260,10260,10260,10260,0
|
|
20231017,094200,5622830,10260,10260,10260,10260,49
|
|
20231017,094100,5120090,10250,10260,10260,10250,100
|
|
20231017,094000,4094590,10300,10300,10300,10300,0
|
|
20231017,093900,4094590,10300,10300,10300,10300,0
|
|
20231017,093800,4094590,10300,10300,10300,10300,0
|
|
20231017,093700,4094590,10300,10300,10300,10300,210
|
|
20231017,093600,1931590,10320,10320,10320,10320,0
|
|
20231017,093500,1931590,10320,10320,10320,10320,0
|
|
20231017,093400,1931590,10320,10320,10320,10320,0
|
|
20231017,093300,1931590,10320,10320,10320,10320,0
|
|
20231017,093200,1931590,10320,10320,10320,10320,0
|
|
20231017,093100,1931590,10320,10320,10320,10320,1
|
|
20231017,093000,1921270,10300,10300,10300,10300,0
|
|
20231017,092900,1921270,10300,10300,10300,10300,0
|
|
20231017,092800,1921270,10300,10300,10300,10300,0
|
|
20231017,092700,1921270,10300,10300,10300,10300,0
|
|
20231017,092600,1921270,10300,10300,10300,10300,0
|
|
20231017,092500,1921270,10300,10300,10300,10300,0
|
|
20231017,092400,1921270,10300,10300,10300,10300,0
|
|
20231017,092300,1921270,10300,10320,10320,10300,96
|
|
20231017,092200,932270,10320,10320,10320,10320,0
|
|
20231017,092100,932270,10320,10320,10320,10320,0
|
|
20231017,092000,932270,10320,10320,10320,10320,0
|
|
20231017,091900,932270,10320,10320,10320,10320,3
|
|
20231017,091800,901310,10320,10320,10320,10320,0
|
|
20231017,091700,901310,10320,10320,10320,10320,0
|
|
20231017,091600,901310,10320,10320,10320,10320,0
|
|
20231017,091500,901310,10320,10320,10320,10320,0
|
|
20231017,091400,901310,10320,10320,10320,10320,0
|
|
20231017,091300,901310,10320,10320,10320,10320,0
|
|
20231017,091200,901310,10320,10320,10320,10320,0
|
|
20231017,091100,901310,10320,10320,10320,10320,0
|
|
20231017,091000,901310,10320,10300,10320,10300,2
|
|
20231017,090900,880690,10300,10300,10300,10300,0
|
|
20231017,090800,880690,10300,10300,10300,10300,0
|
|
20231017,090700,880690,10300,10300,10300,10300,0
|
|
20231017,090600,880690,10300,10300,10300,10300,3
|
|
20231017,090500,849790,10320,10320,10320,10320,0
|
|
20231017,090400,849790,10320,10320,10320,10320,0
|
|
20231017,090300,849790,10320,10320,10320,10320,0
|
|
20231017,090200,849790,10320,10320,10320,10320,7
|
|
20231017,090100,777550,10230,10230,10230,10230,0
|
|
20231017,090000,777550,10230,10230,10230,10230,75
|