579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,183600,42725860,10260,10260,10260,10260,106
|
|
20231018,183500,42725860,10260,10260,10260,10260,0
|
|
20231018,183400,42725860,10260,10260,10260,10260,0
|
|
20231018,183300,42725860,10260,10260,10260,10260,0
|
|
20231018,183200,42725860,10260,10260,10260,10260,0
|
|
20231018,183100,42725860,10260,10260,10260,10260,0
|
|
20231018,183000,42725860,10260,10260,10260,10260,0
|
|
20231018,182900,42725860,10260,10260,10260,10260,0
|
|
20231018,182800,42725860,10260,10260,10260,10260,0
|
|
20231018,182700,42725860,10260,10260,10260,10260,0
|
|
20231018,182600,42725860,10260,10260,10260,10260,0
|
|
20231018,182500,42725860,10260,10260,10260,10260,0
|
|
20231018,182400,42725860,10260,10260,10260,10260,0
|
|
20231018,182300,42725860,10260,10260,10260,10260,0
|
|
20231018,182200,42725860,10260,10260,10260,10260,0
|
|
20231018,182100,42725860,10260,10260,10260,10260,0
|
|
20231018,182000,42725860,10260,10260,10260,10260,0
|
|
20231018,181900,42725860,10260,10260,10260,10260,0
|
|
20231018,181800,42725860,10260,10260,10260,10260,0
|
|
20231018,181700,42725860,10260,10260,10260,10260,0
|
|
20231018,181600,42725860,10260,10260,10260,10260,0
|
|
20231018,181500,42725860,10260,10260,10260,10260,0
|
|
20231018,181400,42725860,10260,10260,10260,10260,0
|
|
20231018,181300,42725860,10260,10260,10260,10260,0
|
|
20231018,181200,42725860,10260,10260,10260,10260,0
|
|
20231018,181100,42725860,10260,10260,10260,10260,0
|
|
20231018,181000,42725860,10260,10260,10260,10260,0
|
|
20231018,180900,42725860,10260,10260,10260,10260,0
|
|
20231018,180800,42725860,10260,10260,10260,10260,0
|
|
20231018,180700,42725860,10260,10260,10260,10260,0
|
|
20231018,180600,42725860,10260,10260,10260,10260,106
|
|
20231018,180500,42725860,10260,10260,10260,10260,0
|
|
20231018,180400,42725860,10260,10260,10260,10260,0
|
|
20231018,180300,42725860,10260,10260,10260,10260,0
|
|
20231018,180200,42725860,10260,10260,10260,10260,0
|
|
20231018,180100,42725860,10260,10260,10260,10260,0
|
|
20231018,180000,42725860,10260,10260,10260,10260,0
|
|
20231018,175900,42725860,10260,10260,10260,10260,0
|
|
20231018,175800,42725860,10260,10260,10260,10260,0
|
|
20231018,175700,42725860,10260,10260,10260,10260,0
|
|
20231018,175600,42725860,10260,10260,10260,10260,0
|
|
20231018,175500,42725860,10260,10260,10260,10260,0
|
|
20231018,175400,42725860,10260,10260,10260,10260,0
|
|
20231018,175300,42725860,10260,10260,10260,10260,0
|
|
20231018,175200,42725860,10260,10260,10260,10260,0
|
|
20231018,175100,42725860,10260,10260,10260,10260,0
|
|
20231018,175000,42725860,10260,10260,10260,10260,0
|
|
20231018,174900,42725860,10260,10260,10260,10260,0
|
|
20231018,174800,42725860,10260,10260,10260,10260,0
|
|
20231018,174700,42725860,10260,10260,10260,10260,0
|
|
20231018,174600,42725860,10260,10260,10260,10260,0
|
|
20231018,174500,42725860,10260,10260,10260,10260,0
|
|
20231018,174400,42725860,10260,10260,10260,10260,0
|
|
20231018,174300,42725860,10260,10260,10260,10260,0
|
|
20231018,174200,42725860,10260,10260,10260,10260,0
|
|
20231018,174100,42725860,10260,10260,10260,10260,0
|
|
20231018,174000,42725860,10260,10260,10260,10260,0
|
|
20231018,173900,42725860,10260,10260,10260,10260,0
|
|
20231018,173800,42725860,10260,10260,10260,10260,0
|
|
20231018,173700,42725860,10260,10260,10260,10260,0
|
|
20231018,173600,42725860,10260,10260,10260,10260,106
|
|
20231018,173500,42725860,10260,10260,10260,10260,0
|
|
20231018,173400,42725860,10260,10260,10260,10260,0
|
|
20231018,173300,42725860,10260,10260,10260,10260,0
|
|
20231018,173200,42725860,10260,10260,10260,10260,0
|
|
20231018,173100,42725860,10260,10260,10260,10260,0
|
|
20231018,173000,42725860,10260,10260,10260,10260,0
|
|
20231018,172900,42725860,10260,10260,10260,10260,0
|
|
20231018,172800,42725860,10260,10260,10260,10260,0
|
|
20231018,172700,42725860,10260,10260,10260,10260,0
|
|
20231018,172600,42725860,10260,10260,10260,10260,0
|
|
20231018,172500,42725860,10260,10260,10260,10260,0
|
|
20231018,172400,42725860,10260,10260,10260,10260,0
|
|
20231018,172300,42725860,10260,10260,10260,10260,0
|
|
20231018,172200,42725860,10260,10260,10260,10260,0
|
|
20231018,172100,42725860,10260,10260,10260,10260,0
|
|
20231018,172000,42725860,10260,10260,10260,10260,0
|
|
20231018,171900,42725860,10260,10260,10260,10260,0
|
|
20231018,171800,42725860,10260,10260,10260,10260,0
|
|
20231018,171700,42725860,10260,10260,10260,10260,0
|
|
20231018,171600,42725860,10260,10260,10260,10260,0
|
|
20231018,171500,42725860,10260,10260,10260,10260,0
|
|
20231018,171400,42725860,10260,10260,10260,10260,0
|
|
20231018,171300,42725860,10260,10260,10260,10260,0
|
|
20231018,171200,42725860,10260,10260,10260,10260,0
|
|
20231018,171100,42725860,10260,10260,10260,10260,0
|
|
20231018,171000,42725860,10260,10260,10260,10260,0
|
|
20231018,170900,42725860,10260,10260,10260,10260,0
|
|
20231018,170800,42725860,10260,10260,10260,10260,0
|
|
20231018,170700,42725860,10260,10260,10260,10260,0
|
|
20231018,170600,42725860,10260,10260,10260,10260,106
|
|
20231018,170500,42725860,10260,10260,10260,10260,0
|
|
20231018,170400,42725860,10260,10260,10260,10260,0
|
|
20231018,170300,42725860,10260,10260,10260,10260,0
|
|
20231018,170200,42725860,10260,10260,10260,10260,0
|
|
20231018,170100,42725860,10260,10260,10260,10260,0
|
|
20231018,170000,42725860,10260,10260,10260,10260,0
|
|
20231018,165900,42725860,10260,10260,10260,10260,0
|
|
20231018,165800,42725860,10260,10260,10260,10260,0
|
|
20231018,165700,42725860,10260,10260,10260,10260,0
|
|
20231018,165600,42725860,10260,10260,10260,10260,0
|
|
20231018,165500,42725860,10260,10260,10260,10260,0
|
|
20231018,165400,42725860,10260,10260,10260,10260,0
|
|
20231018,165300,42725860,10260,10260,10260,10260,0
|
|
20231018,165200,42725860,10260,10260,10260,10260,0
|
|
20231018,165100,42725860,10260,10260,10260,10260,0
|
|
20231018,165000,42725860,10260,10260,10260,10260,0
|
|
20231018,164900,42725860,10260,10260,10260,10260,0
|
|
20231018,164800,42725860,10260,10260,10260,10260,0
|
|
20231018,164700,42725860,10260,10260,10260,10260,0
|
|
20231018,164600,42725860,10260,10260,10260,10260,0
|
|
20231018,164500,42725860,10260,10260,10260,10260,0
|
|
20231018,164400,42725860,10260,10260,10260,10260,0
|
|
20231018,164300,42725860,10260,10260,10260,10260,0
|
|
20231018,164200,42725860,10260,10260,10260,10260,0
|
|
20231018,164100,42725860,10260,10260,10260,10260,0
|
|
20231018,164000,42725860,10260,10260,10260,10260,0
|
|
20231018,163900,42725860,10260,10260,10260,10260,0
|
|
20231018,163800,42725860,10260,10260,10260,10260,0
|
|
20231018,163700,42725860,10260,10260,10260,10260,0
|
|
20231018,163600,42725860,10260,10260,10260,10260,106
|
|
20231018,163500,42725860,10260,10260,10260,10260,0
|
|
20231018,163400,42725860,10260,10260,10260,10260,0
|
|
20231018,163300,42725860,10260,10260,10260,10260,0
|
|
20231018,163200,42725860,10260,10260,10260,10260,0
|
|
20231018,163100,42725860,10260,10260,10260,10260,0
|
|
20231018,163000,42725860,10260,10260,10260,10260,0
|
|
20231018,162900,42725860,10260,10260,10260,10260,0
|
|
20231018,162800,42725860,10260,10260,10260,10260,0
|
|
20231018,162700,42725860,10260,10260,10260,10260,0
|
|
20231018,162600,42725860,10260,10260,10260,10260,0
|
|
20231018,162500,42725860,10260,10260,10260,10260,0
|
|
20231018,162400,42725860,10260,10260,10260,10260,0
|
|
20231018,162300,42725860,10260,10260,10260,10260,0
|
|
20231018,162200,42725860,10260,10260,10260,10260,0
|
|
20231018,162100,42725860,10260,10260,10260,10260,0
|
|
20231018,162000,42725860,10260,10260,10260,10260,0
|
|
20231018,161900,42725860,10260,10260,10260,10260,0
|
|
20231018,161800,42725860,10260,10260,10260,10260,0
|
|
20231018,161700,42725860,10260,10260,10260,10260,0
|
|
20231018,161600,42725860,10260,10260,10260,10260,0
|
|
20231018,161500,42725860,10260,10260,10260,10260,0
|
|
20231018,161400,42725860,10260,10260,10260,10260,0
|
|
20231018,161300,42725860,10260,10260,10260,10260,0
|
|
20231018,161200,42725860,10260,10260,10260,10260,0
|
|
20231018,161100,42725860,10260,10260,10260,10260,0
|
|
20231018,161000,42725860,10260,10260,10260,10260,0
|
|
20231018,160900,42725860,10260,10260,10260,10260,0
|
|
20231018,160800,42725860,10260,10260,10260,10260,0
|
|
20231018,160700,42725860,10260,10260,10260,10260,0
|
|
20231018,160600,42725860,10260,10260,10260,10260,106
|
|
20231018,160500,42725860,10260,10260,10260,10260,0
|
|
20231018,160400,42725860,10260,10260,10260,10260,0
|
|
20231018,160300,42725860,10260,10260,10260,10260,0
|
|
20231018,160200,42725860,10260,10260,10260,10260,0
|
|
20231018,160100,42725860,10260,10260,10260,10260,0
|
|
20231018,160000,42725860,10260,10260,10260,10260,0
|
|
20231018,155900,42725860,10260,10260,10260,10260,0
|
|
20231018,155800,42725860,10260,10260,10260,10260,0
|
|
20231018,155700,42725860,10260,10260,10260,10260,0
|
|
20231018,155600,42725860,10260,10260,10260,10260,0
|
|
20231018,155500,42725860,10260,10260,10260,10260,0
|
|
20231018,155400,42725860,10260,10260,10260,10260,0
|
|
20231018,155300,42725860,10260,10260,10260,10260,0
|
|
20231018,155200,42725860,10260,10260,10260,10260,0
|
|
20231018,155100,42725860,10260,10260,10260,10260,0
|
|
20231018,155000,42725860,10260,10260,10260,10260,0
|
|
20231018,154900,42725860,10260,10260,10260,10260,0
|
|
20231018,154800,42725860,10260,10260,10260,10260,0
|
|
20231018,154700,42725860,10260,10260,10260,10260,0
|
|
20231018,154600,42725860,10260,10260,10260,10260,0
|
|
20231018,154500,42725860,10260,10260,10260,10260,0
|
|
20231018,154400,42725860,10260,10260,10260,10260,0
|
|
20231018,154300,42725860,10260,10260,10260,10260,0
|
|
20231018,154200,42725860,10260,10260,10260,10260,0
|
|
20231018,154100,42725860,10260,10260,10260,10260,0
|
|
20231018,154000,42725860,10260,10260,10260,10260,0
|
|
20231018,153900,42725860,10260,10260,10260,10260,0
|
|
20231018,153800,42725860,10260,10260,10260,10260,0
|
|
20231018,153700,42725860,10260,10260,10260,10260,0
|
|
20231018,153600,42725860,10260,10260,10260,10260,106
|
|
20231018,153500,42725860,10260,10260,10260,10260,0
|
|
20231018,153400,42725860,10260,10260,10260,10260,0
|
|
20231018,153300,42725860,10260,10260,10260,10260,0
|
|
20231018,153200,42725860,10260,10260,10260,10260,0
|
|
20231018,153100,42725860,10260,10260,10260,10260,0
|
|
20231018,153000,42725860,10260,10260,10260,10260,106
|
|
20231018,152900,41638300,10260,10260,10260,10260,0
|
|
20231018,152800,41638300,10260,10260,10260,10260,0
|
|
20231018,152700,41638300,10260,10260,10260,10260,0
|
|
20231018,152600,41638300,10260,10260,10260,10260,0
|
|
20231018,152500,41638300,10260,10260,10260,10260,0
|
|
20231018,152400,41638300,10260,10260,10260,10260,0
|
|
20231018,152300,41638300,10260,10260,10260,10260,0
|
|
20231018,152200,41638300,10260,10260,10260,10260,0
|
|
20231018,152100,41638300,10260,10260,10260,10260,0
|
|
20231018,152000,41638300,10260,10260,10260,10260,0
|
|
20231018,151900,41638300,10260,10270,10270,10260,4
|
|
20231018,151800,41597230,10250,10250,10250,10250,0
|
|
20231018,151700,41597230,10250,10250,10250,10250,77
|
|
20231018,151600,40807980,10240,10240,10240,10240,0
|
|
20231018,151500,40807980,10240,10240,10240,10240,1
|
|
20231018,151400,40797740,10240,10240,10240,10240,1
|
|
20231018,151300,40787500,10250,10250,10250,10250,0
|
|
20231018,151200,40787500,10250,10250,10250,10250,154
|
|
20231018,151100,39209000,10270,10260,10270,10260,5
|
|
20231018,151000,39157680,10270,10270,10270,10270,0
|
|
20231018,150900,39157680,10270,10270,10270,10270,0
|
|
20231018,150800,39157680,10270,10270,10270,10270,0
|
|
20231018,150700,39157680,10270,10270,10270,10270,0
|
|
20231018,150600,39157680,10270,10270,10270,10270,0
|
|
20231018,150500,39157680,10270,10270,10270,10270,0
|
|
20231018,150400,39157680,10270,10270,10270,10270,0
|
|
20231018,150300,39157680,10270,10270,10270,10270,0
|
|
20231018,150200,39157680,10270,10260,10270,10260,2
|
|
20231018,150100,39137150,10250,10250,10250,10250,0
|
|
20231018,150000,39137150,10250,10250,10250,10250,0
|
|
20231018,145900,39137150,10250,10250,10250,10250,3
|
|
20231018,145800,39106400,10270,10270,10270,10270,0
|
|
20231018,145700,39106400,10270,10270,10270,10270,0
|
|
20231018,145600,39106400,10270,10270,10270,10270,0
|
|
20231018,145500,39106400,10270,10270,10270,10270,2
|
|
20231018,145400,39085860,10250,10250,10250,10250,0
|
|
20231018,145300,39085860,10250,10250,10250,10250,1
|
|
20231018,145200,39075610,10270,10270,10270,10270,0
|
|
20231018,145100,39075610,10270,10270,10270,10270,0
|
|
20231018,145000,39075610,10270,10270,10270,10270,0
|
|
20231018,144900,39075610,10270,10270,10270,10270,1
|
|
20231018,144800,39065340,10250,10250,10250,10250,0
|
|
20231018,144700,39065340,10250,10250,10250,10250,0
|
|
20231018,144600,39065340,10250,10250,10250,10250,0
|
|
20231018,144500,39065340,10250,10250,10250,10250,2
|
|
20231018,144400,39044840,10260,10260,10260,10260,1
|
|
20231018,144300,39034580,10270,10270,10270,10270,0
|
|
20231018,144200,39034580,10270,10270,10270,10270,0
|
|
20231018,144100,39034580,10270,10270,10270,10270,0
|
|
20231018,144000,39034580,10270,10270,10270,10270,0
|
|
20231018,143900,39034580,10270,10270,10270,10270,0
|
|
20231018,143800,39034580,10270,10270,10270,10270,0
|
|
20231018,143700,39034580,10270,10270,10270,10270,0
|
|
20231018,143600,39034580,10270,10270,10270,10270,0
|
|
20231018,143500,39034580,10270,10270,10270,10270,0
|
|
20231018,143400,39034580,10270,10260,10270,10260,10
|
|
20231018,143300,38931960,10260,10240,10270,10240,5
|
|
20231018,143200,38880660,10240,10240,10240,10240,20
|
|
20231018,143100,38675860,10240,10240,10240,10240,3
|
|
20231018,143000,38645140,10250,10260,10260,10250,2
|
|
20231018,142900,38624630,10270,10270,10270,10270,0
|
|
20231018,142800,38624630,10270,10270,10270,10270,0
|
|
20231018,142700,38624630,10270,10270,10270,10270,0
|
|
20231018,142600,38624630,10270,10270,10270,10270,0
|
|
20231018,142500,38624630,10270,10270,10270,10270,0
|
|
20231018,142400,38624630,10270,10270,10270,10270,0
|
|
20231018,142300,38624630,10270,10270,10270,10270,0
|
|
20231018,142200,38624630,10270,10270,10270,10270,0
|
|
20231018,142100,38624630,10270,10270,10270,10270,0
|
|
20231018,142000,38624630,10270,10270,10270,10270,1
|
|
20231018,141900,38614360,10240,10250,10250,10240,9
|
|
20231018,141800,38522190,10270,10270,10270,10270,0
|
|
20231018,141700,38522190,10270,10270,10270,10270,0
|
|
20231018,141600,38522190,10270,10270,10270,10270,0
|
|
20231018,141500,38522190,10270,10270,10270,10270,1
|
|
20231018,141400,38511920,10260,10240,10260,10240,2
|
|
20231018,141300,38491420,10270,10270,10270,10270,0
|
|
20231018,141200,38491420,10270,10270,10270,10270,0
|
|
20231018,141100,38491420,10270,10270,10270,10270,0
|
|
20231018,141000,38491420,10270,10270,10270,10270,0
|
|
20231018,140900,38491420,10270,10270,10270,10270,0
|
|
20231018,140800,38491420,10270,10270,10270,10270,0
|
|
20231018,140700,38491420,10270,10270,10270,10270,0
|
|
20231018,140600,38491420,10270,10270,10270,10270,0
|
|
20231018,140500,38491420,10270,10270,10270,10270,0
|
|
20231018,140400,38491420,10270,10270,10270,10270,0
|
|
20231018,140300,38491420,10270,10270,10270,10270,0
|
|
20231018,140200,38491420,10270,10270,10270,10270,0
|
|
20231018,140100,38491420,10270,10270,10270,10270,0
|
|
20231018,140000,38491420,10270,10260,10270,10260,2
|
|
20231018,135900,38470890,10240,10250,10250,10240,211
|
|
20231018,135800,36308160,10270,10270,10270,10270,0
|
|
20231018,135700,36308160,10270,10270,10270,10270,0
|
|
20231018,135600,36308160,10270,10270,10270,10270,0
|
|
20231018,135500,36308160,10270,10270,10270,10270,0
|
|
20231018,135400,36308160,10270,10270,10270,10270,0
|
|
20231018,135300,36308160,10270,10270,10270,10270,0
|
|
20231018,135200,36308160,10270,10270,10270,10270,0
|
|
20231018,135100,36308160,10270,10270,10270,10270,0
|
|
20231018,135000,36308160,10270,10270,10270,10270,0
|
|
20231018,134900,36308160,10270,10270,10270,10270,0
|
|
20231018,134800,36308160,10270,10270,10270,10270,0
|
|
20231018,134700,36308160,10270,10270,10270,10270,0
|
|
20231018,134600,36308160,10270,10270,10270,10270,0
|
|
20231018,134500,36308160,10270,10260,10270,10260,2
|
|
20231018,134400,36287630,10240,10240,10240,10240,1
|
|
20231018,134300,36277390,10270,10270,10270,10270,0
|
|
20231018,134200,36277390,10270,10270,10270,10270,0
|
|
20231018,134100,36277390,10270,10270,10270,10270,0
|
|
20231018,134000,36277390,10270,10270,10270,10270,0
|
|
20231018,133900,36277390,10270,10270,10270,10270,0
|
|
20231018,133800,36277390,10270,10270,10270,10270,0
|
|
20231018,133700,36277390,10270,10270,10270,10270,0
|
|
20231018,133600,36277390,10270,10270,10270,10270,2
|
|
20231018,133500,36256850,10240,10240,10240,10240,0
|
|
20231018,133400,36256850,10240,10240,10240,10240,0
|
|
20231018,133300,36256850,10240,10240,10240,10240,0
|
|
20231018,133200,36256850,10240,10240,10240,10240,3
|
|
20231018,133100,36226130,10270,10270,10270,10270,0
|
|
20231018,133000,36226130,10270,10270,10270,10270,0
|
|
20231018,132900,36226130,10270,10260,10270,10260,2
|
|
20231018,132800,36205600,10240,10240,10240,10240,1
|
|
20231018,132700,36195360,10270,10270,10270,10270,1
|
|
20231018,132600,36185090,10240,10240,10240,10240,0
|
|
20231018,132500,36185090,10240,10240,10240,10240,0
|
|
20231018,132400,36185090,10240,10240,10240,10240,0
|
|
20231018,132300,36185090,10240,10240,10240,10240,1
|
|
20231018,132200,36174850,10270,10270,10270,10270,0
|
|
20231018,132100,36174850,10270,10270,10270,10270,0
|
|
20231018,132000,36174850,10270,10270,10270,10270,0
|
|
20231018,131900,36174850,10270,10270,10270,10270,0
|
|
20231018,131800,36174850,10270,10250,10270,10250,8
|
|
20231018,131700,36092800,10240,10240,10240,10240,3
|
|
20231018,131600,36062080,10240,10240,10240,10240,0
|
|
20231018,131500,36062080,10240,10240,10240,10240,0
|
|
20231018,131400,36062080,10240,10240,10240,10240,1
|
|
20231018,131300,36051840,10240,10250,10250,10240,12
|
|
20231018,131200,35928860,10280,10280,10280,10280,0
|
|
20231018,131100,35928860,10280,10280,10280,10280,0
|
|
20231018,131000,35928860,10280,10280,10280,10280,0
|
|
20231018,130900,35928860,10280,10280,10280,10280,0
|
|
20231018,130800,35928860,10280,10280,10280,10280,0
|
|
20231018,130700,35928860,10280,10280,10280,10280,0
|
|
20231018,130600,35928860,10280,10280,10280,10280,0
|
|
20231018,130500,35928860,10280,10280,10280,10280,0
|
|
20231018,130400,35928860,10280,10280,10280,10280,0
|
|
20231018,130300,35928860,10280,10280,10280,10280,0
|
|
20231018,130200,35928860,10280,10280,10280,10280,0
|
|
20231018,130100,35928860,10280,10280,10280,10280,0
|
|
20231018,130000,35928860,10280,10280,10280,10280,9
|
|
20231018,125900,35836340,10280,10280,10280,10280,0
|
|
20231018,125800,35836340,10280,10280,10280,10280,0
|
|
20231018,125700,35836340,10280,10280,10280,10280,0
|
|
20231018,125600,35836340,10280,10280,10280,10280,0
|
|
20231018,125500,35836340,10280,10280,10280,10280,1
|
|
20231018,125400,35826060,10280,10280,10280,10280,0
|
|
20231018,125300,35826060,10280,10280,10280,10280,0
|
|
20231018,125200,35826060,10280,10280,10280,10280,0
|
|
20231018,125100,35826060,10280,10280,10280,10280,2
|
|
20231018,125000,35805500,10250,10250,10250,10250,0
|
|
20231018,124900,35805500,10250,10250,10250,10250,1
|
|
20231018,124800,35795250,10280,10250,10280,10250,16
|
|
20231018,124700,35631190,10280,10280,10280,10280,0
|
|
20231018,124600,35631190,10280,10280,10280,10280,2
|
|
20231018,124500,35610630,10250,10250,10250,10250,0
|
|
20231018,124400,35610630,10250,10250,10250,10250,1
|
|
20231018,124300,35600380,10250,10280,10280,10250,11
|
|
20231018,124200,35487570,10280,10280,10280,10280,0
|
|
20231018,124100,35487570,10280,10280,10280,10280,0
|
|
20231018,124000,35487570,10280,10280,10280,10280,0
|
|
20231018,123900,35487570,10280,10280,10280,10280,3
|
|
20231018,123800,35456730,10250,10250,10250,10250,42
|
|
20231018,123700,35026230,10250,10270,10270,10250,110
|
|
20231018,123600,33897640,10280,10280,10280,10280,0
|
|
20231018,123500,33897640,10280,10280,10280,10280,0
|
|
20231018,123400,33897640,10280,10280,10280,10280,0
|
|
20231018,123300,33897640,10280,10280,10280,10280,0
|
|
20231018,123200,33897640,10280,10280,10280,10280,0
|
|
20231018,123100,33897640,10280,10280,10280,10280,0
|
|
20231018,123000,33897640,10280,10280,10280,10280,0
|
|
20231018,122900,33897640,10280,10280,10280,10280,0
|
|
20231018,122800,33897640,10280,10280,10280,10280,0
|
|
20231018,122700,33897640,10280,10280,10280,10280,0
|
|
20231018,122600,33897640,10280,10280,10280,10280,0
|
|
20231018,122500,33897640,10280,10280,10280,10280,0
|
|
20231018,122400,33897640,10280,10280,10280,10280,0
|
|
20231018,122300,33897640,10280,10280,10280,10280,0
|
|
20231018,122200,33897640,10280,10280,10280,10280,0
|
|
20231018,122100,33897640,10280,10280,10280,10280,0
|
|
20231018,122000,33897640,10280,10280,10280,10280,0
|
|
20231018,121900,33897640,10280,10280,10280,10280,0
|
|
20231018,121800,33897640,10280,10280,10280,10280,0
|
|
20231018,121700,33897640,10280,10280,10280,10280,0
|
|
20231018,121600,33897640,10280,10260,10280,10260,4
|
|
20231018,121500,33856540,10260,10260,10260,10260,0
|
|
20231018,121400,33856540,10260,10260,10260,10260,0
|
|
20231018,121300,33856540,10260,10260,10260,10260,0
|
|
20231018,121200,33856540,10260,10280,10280,10260,21
|
|
20231018,121100,33640680,10290,10290,10290,10290,0
|
|
20231018,121000,33640680,10290,10290,10290,10290,1
|
|
20231018,120900,33630390,10260,10290,10290,10260,15
|
|
20231018,120800,33476070,10290,10290,10290,10290,2
|
|
20231018,120700,33455490,10260,10260,10260,10260,0
|
|
20231018,120600,33455490,10260,10260,10260,10260,0
|
|
20231018,120500,33455490,10260,10260,10260,10260,0
|
|
20231018,120400,33455490,10260,10260,10260,10260,0
|
|
20231018,120300,33455490,10260,10260,10260,10260,0
|
|
20231018,120200,33455490,10260,10260,10260,10260,0
|
|
20231018,120100,33455490,10260,10260,10260,10260,0
|
|
20231018,120000,33455490,10260,10280,10290,10260,30
|
|
20231018,115900,33146880,10280,10280,10280,10280,0
|
|
20231018,115800,33146880,10280,10280,10280,10280,5
|
|
20231018,115700,33095480,10260,10260,10260,10260,0
|
|
20231018,115600,33095480,10260,10260,10260,10260,0
|
|
20231018,115500,33095480,10260,10260,10260,10260,2
|
|
20231018,115400,33074960,10270,10270,10270,10270,0
|
|
20231018,115300,33074960,10270,10270,10270,10270,0
|
|
20231018,115200,33074960,10270,10270,10270,10270,0
|
|
20231018,115100,33074960,10270,10270,10270,10270,0
|
|
20231018,115000,33074960,10270,10270,10270,10270,1
|
|
20231018,114900,33064690,10290,10290,10290,10290,0
|
|
20231018,114800,33064690,10290,10290,10290,10290,0
|
|
20231018,114700,33064690,10290,10290,10290,10290,0
|
|
20231018,114600,33064690,10290,10290,10290,10290,0
|
|
20231018,114500,33064690,10290,10290,10290,10290,0
|
|
20231018,114400,33064690,10290,10290,10290,10290,0
|
|
20231018,114300,33064690,10290,10290,10290,10290,0
|
|
20231018,114200,33064690,10290,10290,10290,10290,0
|
|
20231018,114100,33064690,10290,10290,10290,10290,0
|
|
20231018,114000,33064690,10290,10290,10290,10290,0
|
|
20231018,113900,33064690,10290,10290,10290,10290,0
|
|
20231018,113800,33064690,10290,10290,10290,10290,0
|
|
20231018,113700,33064690,10290,10290,10290,10290,0
|
|
20231018,113600,33064690,10290,10290,10290,10290,0
|
|
20231018,113500,33064690,10290,10290,10290,10290,0
|
|
20231018,113400,33064690,10290,10290,10290,10290,0
|
|
20231018,113300,33064690,10290,10290,10290,10290,0
|
|
20231018,113200,33064690,10290,10290,10290,10290,0
|
|
20231018,113100,33064690,10290,10290,10290,10290,0
|
|
20231018,113000,33064690,10290,10290,10290,10290,0
|
|
20231018,112900,33064690,10290,10290,10290,10290,0
|
|
20231018,112800,33064690,10290,10290,10290,10290,0
|
|
20231018,112700,33064690,10290,10290,10290,10290,0
|
|
20231018,112600,33064690,10290,10290,10290,10290,0
|
|
20231018,112500,33064690,10290,10290,10290,10290,0
|
|
20231018,112400,33064690,10290,10290,10290,10290,0
|
|
20231018,112300,33064690,10290,10290,10290,10290,0
|
|
20231018,112200,33064690,10290,10290,10290,10290,0
|
|
20231018,112100,33064690,10290,10290,10290,10290,1
|
|
20231018,112000,33054400,10260,10260,10260,10260,0
|
|
20231018,111900,33054400,10260,10260,10260,10260,3
|
|
20231018,111800,33023620,10290,10290,10290,10290,0
|
|
20231018,111700,33023620,10290,10290,10290,10290,0
|
|
20231018,111600,33023620,10290,10290,10290,10290,1
|
|
20231018,111500,33013330,10290,10290,10290,10290,0
|
|
20231018,111400,33013330,10290,10290,10290,10290,0
|
|
20231018,111300,33013330,10290,10290,10290,10290,0
|
|
20231018,111200,33013330,10290,10290,10290,10290,0
|
|
20231018,111100,33013330,10290,10290,10290,10290,0
|
|
20231018,111000,33013330,10290,10290,10290,10290,0
|
|
20231018,110900,33013330,10290,10290,10290,10290,1
|
|
20231018,110800,33003040,10260,10260,10260,10260,438
|
|
20231018,110700,28509160,10260,10260,10260,10260,0
|
|
20231018,110600,28509160,10260,10260,10260,10260,1
|
|
20231018,110500,28498900,10240,10250,10250,10240,156
|
|
20231018,110400,26901300,10240,10260,10260,10240,486
|
|
20231018,110300,21917690,10260,10260,10260,10260,0
|
|
20231018,110200,21917690,10260,10260,10260,10260,0
|
|
20231018,110100,21917690,10260,10260,10260,10260,0
|
|
20231018,110000,21917690,10260,10260,10260,10260,0
|
|
20231018,105900,21917690,10260,10270,10270,10260,2
|
|
20231018,105800,21897160,10290,10290,10290,10290,1
|
|
20231018,105700,21886870,10260,10260,10260,10260,0
|
|
20231018,105600,21886870,10260,10260,10260,10260,0
|
|
20231018,105500,21886870,10260,10260,10260,10260,1
|
|
20231018,105400,21876610,10260,10260,10260,10260,0
|
|
20231018,105300,21876610,10260,10260,10260,10260,0
|
|
20231018,105200,21876610,10260,10260,10260,10260,0
|
|
20231018,105100,21876610,10260,10260,10260,10260,7
|
|
20231018,105000,21804790,10260,10260,10260,10260,3
|
|
20231018,104900,21774010,10290,10290,10290,10290,0
|
|
20231018,104800,21774010,10290,10290,10290,10290,0
|
|
20231018,104700,21774010,10290,10290,10290,10290,0
|
|
20231018,104600,21774010,10290,10290,10290,10290,0
|
|
20231018,104500,21774010,10290,10290,10290,10290,0
|
|
20231018,104400,21774010,10290,10290,10290,10290,0
|
|
20231018,104300,21774010,10290,10290,10290,10290,3
|
|
20231018,104200,21743140,10260,10260,10260,10260,0
|
|
20231018,104100,21743140,10260,10260,10260,10260,0
|
|
20231018,104000,21743140,10260,10260,10260,10260,1
|
|
20231018,103900,21732880,10290,10280,10290,10280,33
|
|
20231018,103800,21393630,10280,10280,10280,10280,0
|
|
20231018,103700,21393630,10280,10280,10280,10280,0
|
|
20231018,103600,21393630,10280,10280,10280,10280,0
|
|
20231018,103500,21393630,10280,10280,10280,10280,0
|
|
20231018,103400,21393630,10280,10280,10280,10280,10
|
|
20231018,103300,21290830,10280,10280,10280,10280,0
|
|
20231018,103200,21290830,10280,10280,10280,10280,8
|
|
20231018,103100,21208590,10290,10290,10290,10290,9
|
|
20231018,103000,21115980,10250,10250,10250,10250,0
|
|
20231018,102900,21115980,10250,10250,10250,10250,0
|
|
20231018,102800,21115980,10250,10250,10250,10250,0
|
|
20231018,102700,21115980,10250,10250,10250,10250,0
|
|
20231018,102600,21115980,10250,10250,10250,10250,0
|
|
20231018,102500,21115980,10250,10250,10250,10250,1
|
|
20231018,102400,21105730,10250,10250,10250,10250,31
|
|
20231018,102300,20787980,10250,10250,10250,10250,0
|
|
20231018,102200,20787980,10250,10250,10250,10250,0
|
|
20231018,102100,20787980,10250,10250,10250,10250,3
|
|
20231018,102000,20757230,10290,10290,10290,10290,0
|
|
20231018,101900,20757230,10290,10290,10290,10290,0
|
|
20231018,101800,20757230,10290,10290,10290,10290,0
|
|
20231018,101700,20757230,10290,10290,10290,10290,0
|
|
20231018,101600,20757230,10290,10290,10290,10290,1
|
|
20231018,101500,20746940,10290,10290,10290,10290,0
|
|
20231018,101400,20746940,10290,10290,10290,10290,0
|
|
20231018,101300,20746940,10290,10290,10290,10290,0
|
|
20231018,101200,20746940,10290,10290,10290,10290,0
|
|
20231018,101100,20746940,10290,10290,10290,10290,0
|
|
20231018,101000,20746940,10290,10290,10290,10290,0
|
|
20231018,100900,20746940,10290,10290,10290,10290,0
|
|
20231018,100800,20746940,10290,10290,10290,10290,1
|
|
20231018,100700,20736650,10250,10250,10250,10250,2
|
|
20231018,100600,20716150,10240,10240,10240,10240,0
|
|
20231018,100500,20716150,10240,10270,10270,10240,1718
|
|
20231018,100400,3103520,10270,10270,10270,10270,0
|
|
20231018,100300,3103520,10270,10270,10270,10270,0
|
|
20231018,100200,3103520,10270,10270,10270,10270,0
|
|
20231018,100100,3103520,10270,10280,10280,10270,21
|
|
20231018,100000,2887750,10280,10280,10280,10280,0
|
|
20231018,095900,2887750,10280,10280,10280,10280,0
|
|
20231018,095800,2887750,10280,10280,10280,10280,6
|
|
20231018,095700,2826070,10280,10280,10280,10280,0
|
|
20231018,095600,2826070,10280,10280,10280,10280,0
|
|
20231018,095500,2826070,10280,10280,10280,10280,0
|
|
20231018,095400,2826070,10280,10280,10280,10280,4
|
|
20231018,095300,2784950,10280,10280,10280,10280,0
|
|
20231018,095200,2784950,10280,10280,10280,10280,0
|
|
20231018,095100,2784950,10280,10280,10280,10280,59
|
|
20231018,095000,2178430,10280,10280,10280,10280,30
|
|
20231018,094900,1870030,10300,10300,10300,10300,0
|
|
20231018,094800,1870030,10300,10300,10300,10300,0
|
|
20231018,094700,1870030,10300,10300,10300,10300,1
|
|
20231018,094600,1859730,10300,10300,10300,10300,10
|
|
20231018,094500,1756730,10300,10300,10300,10300,10
|
|
20231018,094400,1653730,10300,10300,10300,10300,0
|
|
20231018,094300,1653730,10300,10300,10300,10300,0
|
|
20231018,094200,1653730,10300,10300,10300,10300,0
|
|
20231018,094100,1653730,10300,10300,10300,10300,0
|
|
20231018,094000,1653730,10300,10300,10300,10300,9
|
|
20231018,093900,1561030,10270,10270,10270,10270,0
|
|
20231018,093800,1561030,10270,10270,10270,10270,0
|
|
20231018,093700,1561030,10270,10270,10270,10270,0
|
|
20231018,093600,1561030,10270,10270,10270,10270,0
|
|
20231018,093500,1561030,10270,10270,10270,10270,0
|
|
20231018,093400,1561030,10270,10270,10270,10270,0
|
|
20231018,093300,1561030,10270,10270,10270,10270,0
|
|
20231018,093200,1561030,10270,10270,10270,10270,0
|
|
20231018,093100,1561030,10270,10270,10270,10270,0
|
|
20231018,093000,1561030,10270,10270,10270,10270,62
|
|
20231018,092900,924290,10270,10270,10270,10270,0
|
|
20231018,092800,924290,10270,10270,10270,10270,0
|
|
20231018,092700,924290,10270,10270,10270,10270,1
|
|
20231018,092600,914020,10260,10260,10260,10260,1
|
|
20231018,092500,903760,10270,10270,10270,10270,17
|
|
20231018,092400,729170,10270,10270,10270,10270,0
|
|
20231018,092300,729170,10270,10270,10270,10270,0
|
|
20231018,092200,729170,10270,10270,10270,10270,0
|
|
20231018,092100,729170,10270,10270,10270,10270,0
|
|
20231018,092000,729170,10270,10270,10270,10270,0
|
|
20231018,091900,729170,10270,10270,10270,10270,0
|
|
20231018,091800,729170,10270,10270,10270,10270,0
|
|
20231018,091700,729170,10270,10270,10270,10270,0
|
|
20231018,091600,729170,10270,10270,10270,10270,0
|
|
20231018,091500,729170,10270,10270,10270,10270,0
|
|
20231018,091400,729170,10270,10270,10270,10270,0
|
|
20231018,091300,729170,10270,10270,10270,10270,0
|
|
20231018,091200,729170,10270,10270,10270,10270,0
|
|
20231018,091100,729170,10270,10270,10270,10270,0
|
|
20231018,091000,729170,10270,10270,10270,10270,0
|
|
20231018,090900,729170,10270,10270,10270,10270,0
|
|
20231018,090800,729170,10270,10270,10270,10270,0
|
|
20231018,090700,729170,10270,10270,10270,10270,3
|
|
20231018,090600,698360,10270,10270,10270,10270,0
|
|
20231018,090500,698360,10270,10270,10270,10270,0
|
|
20231018,090400,698360,10270,10270,10270,10270,0
|
|
20231018,090300,698360,10270,10270,10270,10270,19
|
|
20231018,090200,503230,10270,10270,10270,10270,0
|
|
20231018,090100,503230,10270,10270,10270,10270,0
|
|
20231018,090000,503230,10270,10270,10270,10270,49
|