579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183600,130291280,10200,10200,10200,10200,524
|
|
20231019,183500,130291280,10200,10200,10200,10200,0
|
|
20231019,183400,130291280,10200,10200,10200,10200,0
|
|
20231019,183300,130291280,10200,10200,10200,10200,0
|
|
20231019,183200,130291280,10200,10200,10200,10200,0
|
|
20231019,183100,130291280,10200,10200,10200,10200,0
|
|
20231019,183000,130291280,10200,10200,10200,10200,0
|
|
20231019,182900,130291280,10200,10200,10200,10200,0
|
|
20231019,182800,130291280,10200,10200,10200,10200,0
|
|
20231019,182700,130291280,10200,10200,10200,10200,0
|
|
20231019,182600,130291280,10200,10200,10200,10200,0
|
|
20231019,182500,130291280,10200,10200,10200,10200,0
|
|
20231019,182400,130291280,10200,10200,10200,10200,0
|
|
20231019,182300,130291280,10200,10200,10200,10200,0
|
|
20231019,182200,130291280,10200,10200,10200,10200,0
|
|
20231019,182100,130291280,10200,10200,10200,10200,0
|
|
20231019,182000,130291280,10200,10200,10200,10200,0
|
|
20231019,181900,130291280,10200,10200,10200,10200,0
|
|
20231019,181800,130291280,10200,10200,10200,10200,0
|
|
20231019,181700,130291280,10200,10200,10200,10200,0
|
|
20231019,181600,130291280,10200,10200,10200,10200,0
|
|
20231019,181500,130291280,10200,10200,10200,10200,0
|
|
20231019,181400,130291280,10200,10200,10200,10200,0
|
|
20231019,181300,130291280,10200,10200,10200,10200,0
|
|
20231019,181200,130291280,10200,10200,10200,10200,0
|
|
20231019,181100,130291280,10200,10200,10200,10200,0
|
|
20231019,181000,130291280,10200,10200,10200,10200,0
|
|
20231019,180900,130291280,10200,10200,10200,10200,0
|
|
20231019,180800,130291280,10200,10200,10200,10200,0
|
|
20231019,180700,130291280,10200,10200,10200,10200,0
|
|
20231019,180600,130291280,10200,10200,10200,10200,524
|
|
20231019,180500,130291280,10200,10200,10200,10200,0
|
|
20231019,180400,130291280,10200,10200,10200,10200,0
|
|
20231019,180300,130291280,10200,10200,10200,10200,0
|
|
20231019,180200,130291280,10200,10200,10200,10200,0
|
|
20231019,180100,130291280,10200,10200,10200,10200,0
|
|
20231019,180000,130291280,10200,10200,10200,10200,0
|
|
20231019,175900,130291280,10200,10200,10200,10200,0
|
|
20231019,175800,130291280,10200,10200,10200,10200,0
|
|
20231019,175700,130291280,10200,10200,10200,10200,0
|
|
20231019,175600,130291280,10200,10200,10200,10200,0
|
|
20231019,175500,130291280,10200,10200,10200,10200,0
|
|
20231019,175400,130291280,10200,10200,10200,10200,0
|
|
20231019,175300,130291280,10200,10200,10200,10200,0
|
|
20231019,175200,130291280,10200,10200,10200,10200,0
|
|
20231019,175100,130291280,10200,10200,10200,10200,0
|
|
20231019,175000,130291280,10200,10200,10200,10200,0
|
|
20231019,174900,130291280,10200,10200,10200,10200,0
|
|
20231019,174800,130291280,10200,10200,10200,10200,0
|
|
20231019,174700,130291280,10200,10200,10200,10200,0
|
|
20231019,174600,130291280,10200,10200,10200,10200,0
|
|
20231019,174500,130291280,10200,10200,10200,10200,0
|
|
20231019,174400,130291280,10200,10200,10200,10200,0
|
|
20231019,174300,130291280,10200,10200,10200,10200,0
|
|
20231019,174200,130291280,10200,10200,10200,10200,0
|
|
20231019,174100,130291280,10200,10200,10200,10200,0
|
|
20231019,174000,130291280,10200,10200,10200,10200,0
|
|
20231019,173900,130291280,10200,10200,10200,10200,0
|
|
20231019,173800,130291280,10200,10200,10200,10200,0
|
|
20231019,173700,130291280,10200,10200,10200,10200,0
|
|
20231019,173600,130291280,10200,10200,10200,10200,524
|
|
20231019,173500,130291280,10200,10200,10200,10200,0
|
|
20231019,173400,130291280,10200,10200,10200,10200,0
|
|
20231019,173300,130291280,10200,10200,10200,10200,0
|
|
20231019,173200,130291280,10200,10200,10200,10200,0
|
|
20231019,173100,130291280,10200,10200,10200,10200,0
|
|
20231019,173000,130291280,10200,10200,10200,10200,0
|
|
20231019,172900,130291280,10200,10200,10200,10200,0
|
|
20231019,172800,130291280,10200,10200,10200,10200,0
|
|
20231019,172700,130291280,10200,10200,10200,10200,0
|
|
20231019,172600,130291280,10200,10200,10200,10200,0
|
|
20231019,172500,130291280,10200,10200,10200,10200,0
|
|
20231019,172400,130291280,10200,10200,10200,10200,0
|
|
20231019,172300,130291280,10200,10200,10200,10200,0
|
|
20231019,172200,130291280,10200,10200,10200,10200,0
|
|
20231019,172100,130291280,10200,10200,10200,10200,0
|
|
20231019,172000,130291280,10200,10200,10200,10200,0
|
|
20231019,171900,130291280,10200,10200,10200,10200,0
|
|
20231019,171800,130291280,10200,10200,10200,10200,0
|
|
20231019,171700,130291280,10200,10200,10200,10200,0
|
|
20231019,171600,130291280,10200,10200,10200,10200,0
|
|
20231019,171500,130291280,10200,10200,10200,10200,0
|
|
20231019,171400,130291280,10200,10200,10200,10200,0
|
|
20231019,171300,130291280,10200,10200,10200,10200,0
|
|
20231019,171200,130291280,10200,10200,10200,10200,0
|
|
20231019,171100,130291280,10200,10200,10200,10200,0
|
|
20231019,171000,130291280,10200,10200,10200,10200,0
|
|
20231019,170900,130291280,10200,10200,10200,10200,0
|
|
20231019,170800,130291280,10200,10200,10200,10200,0
|
|
20231019,170700,130291280,10200,10200,10200,10200,0
|
|
20231019,170600,130291280,10200,10200,10200,10200,524
|
|
20231019,170500,130291280,10200,10200,10200,10200,0
|
|
20231019,170400,130291280,10200,10200,10200,10200,0
|
|
20231019,170300,130291280,10200,10200,10200,10200,0
|
|
20231019,170200,130291280,10200,10200,10200,10200,0
|
|
20231019,170100,130291280,10200,10200,10200,10200,0
|
|
20231019,170000,130291280,10200,10200,10200,10200,0
|
|
20231019,165900,130291280,10200,10200,10200,10200,0
|
|
20231019,165800,130291280,10200,10200,10200,10200,0
|
|
20231019,165700,130291280,10200,10200,10200,10200,0
|
|
20231019,165600,130291280,10200,10200,10200,10200,0
|
|
20231019,165500,130291280,10200,10200,10200,10200,0
|
|
20231019,165400,130291280,10200,10200,10200,10200,0
|
|
20231019,165300,130291280,10200,10200,10200,10200,0
|
|
20231019,165200,130291280,10200,10200,10200,10200,0
|
|
20231019,165100,130291280,10200,10200,10200,10200,0
|
|
20231019,165000,130291280,10200,10200,10200,10200,0
|
|
20231019,164900,130291280,10200,10200,10200,10200,0
|
|
20231019,164800,130291280,10200,10200,10200,10200,0
|
|
20231019,164700,130291280,10200,10200,10200,10200,0
|
|
20231019,164600,130291280,10200,10200,10200,10200,0
|
|
20231019,164500,130291280,10200,10200,10200,10200,0
|
|
20231019,164400,130291280,10200,10200,10200,10200,0
|
|
20231019,164300,130291280,10200,10200,10200,10200,0
|
|
20231019,164200,130291280,10200,10200,10200,10200,0
|
|
20231019,164100,130291280,10200,10200,10200,10200,0
|
|
20231019,164000,130291280,10200,10200,10200,10200,0
|
|
20231019,163900,130291280,10200,10200,10200,10200,0
|
|
20231019,163800,130291280,10200,10200,10200,10200,0
|
|
20231019,163700,130291280,10200,10200,10200,10200,0
|
|
20231019,163600,130291280,10200,10200,10200,10200,524
|
|
20231019,163500,130291280,10200,10200,10200,10200,0
|
|
20231019,163400,130291280,10200,10200,10200,10200,0
|
|
20231019,163300,130291280,10200,10200,10200,10200,0
|
|
20231019,163200,130291280,10200,10200,10200,10200,0
|
|
20231019,163100,130291280,10200,10200,10200,10200,0
|
|
20231019,163000,130291280,10200,10200,10200,10200,0
|
|
20231019,162900,130291280,10200,10200,10200,10200,0
|
|
20231019,162800,130291280,10200,10200,10200,10200,0
|
|
20231019,162700,130291280,10200,10200,10200,10200,0
|
|
20231019,162600,130291280,10200,10200,10200,10200,0
|
|
20231019,162500,130291280,10200,10200,10200,10200,0
|
|
20231019,162400,130291280,10200,10200,10200,10200,0
|
|
20231019,162300,130291280,10200,10200,10200,10200,0
|
|
20231019,162200,130291280,10200,10200,10200,10200,0
|
|
20231019,162100,130291280,10200,10200,10200,10200,0
|
|
20231019,162000,130291280,10200,10200,10200,10200,0
|
|
20231019,161900,130291280,10200,10200,10200,10200,0
|
|
20231019,161800,130291280,10200,10200,10200,10200,0
|
|
20231019,161700,130291280,10200,10200,10200,10200,0
|
|
20231019,161600,130291280,10200,10200,10200,10200,0
|
|
20231019,161500,130291280,10200,10200,10200,10200,0
|
|
20231019,161400,130291280,10200,10200,10200,10200,0
|
|
20231019,161300,130291280,10200,10200,10200,10200,0
|
|
20231019,161200,130291280,10200,10200,10200,10200,0
|
|
20231019,161100,130291280,10200,10200,10200,10200,0
|
|
20231019,161000,130291280,10200,10200,10200,10200,0
|
|
20231019,160900,130291280,10200,10200,10200,10200,0
|
|
20231019,160800,130291280,10200,10200,10200,10200,0
|
|
20231019,160700,130291280,10200,10200,10200,10200,0
|
|
20231019,160600,130291280,10200,10200,10200,10200,524
|
|
20231019,160500,130291280,10200,10200,10200,10200,0
|
|
20231019,160400,130291280,10200,10200,10200,10200,0
|
|
20231019,160300,130291280,10200,10200,10200,10200,0
|
|
20231019,160200,130291280,10200,10200,10200,10200,0
|
|
20231019,160100,130291280,10200,10200,10200,10200,0
|
|
20231019,160000,130291280,10200,10200,10200,10200,0
|
|
20231019,155900,130291280,10200,10200,10200,10200,0
|
|
20231019,155800,130291280,10200,10200,10200,10200,0
|
|
20231019,155700,130291280,10200,10200,10200,10200,0
|
|
20231019,155600,130291280,10200,10200,10200,10200,0
|
|
20231019,155500,130291280,10200,10200,10200,10200,0
|
|
20231019,155400,130291280,10200,10200,10200,10200,0
|
|
20231019,155300,130291280,10200,10200,10200,10200,0
|
|
20231019,155200,130291280,10200,10200,10200,10200,0
|
|
20231019,155100,130291280,10200,10200,10200,10200,0
|
|
20231019,155000,130291280,10200,10200,10200,10200,0
|
|
20231019,154900,130291280,10200,10200,10200,10200,0
|
|
20231019,154800,130291280,10200,10200,10200,10200,0
|
|
20231019,154700,130291280,10200,10200,10200,10200,0
|
|
20231019,154600,130291280,10200,10200,10200,10200,0
|
|
20231019,154500,130291280,10200,10200,10200,10200,0
|
|
20231019,154400,130291280,10200,10200,10200,10200,0
|
|
20231019,154300,130291280,10200,10200,10200,10200,0
|
|
20231019,154200,130291280,10200,10200,10200,10200,0
|
|
20231019,154100,130291280,10200,10200,10200,10200,0
|
|
20231019,154000,130291280,10200,10200,10200,10200,0
|
|
20231019,153900,130291280,10200,10200,10200,10200,0
|
|
20231019,153800,130291280,10200,10200,10200,10200,0
|
|
20231019,153700,130291280,10200,10200,10200,10200,0
|
|
20231019,153600,130291280,10200,10200,10200,10200,524
|
|
20231019,153500,130291280,10200,10200,10200,10200,0
|
|
20231019,153400,130291280,10200,10200,10200,10200,0
|
|
20231019,153300,130291280,10200,10200,10200,10200,0
|
|
20231019,153200,130291280,10200,10200,10200,10200,0
|
|
20231019,153100,130291280,10200,10200,10200,10200,0
|
|
20231019,153000,130291280,10200,10200,10200,10200,524
|
|
20231019,152900,124946480,10100,10100,10100,10100,0
|
|
20231019,152800,124946480,10100,10100,10100,10100,0
|
|
20231019,152700,124946480,10100,10100,10100,10100,0
|
|
20231019,152600,124946480,10100,10100,10100,10100,0
|
|
20231019,152500,124946480,10100,10100,10100,10100,0
|
|
20231019,152400,124946480,10100,10100,10100,10100,0
|
|
20231019,152300,124946480,10100,10100,10100,10100,0
|
|
20231019,152200,124946480,10100,10100,10100,10100,0
|
|
20231019,152100,124946480,10100,10100,10100,10100,0
|
|
20231019,152000,124946480,10100,10100,10100,10100,0
|
|
20231019,151900,124946480,10100,10100,10100,10100,0
|
|
20231019,151800,124946480,10100,10100,10100,10100,7
|
|
20231019,151700,124875780,10110,10110,10110,10110,0
|
|
20231019,151600,124875780,10110,10110,10110,10110,0
|
|
20231019,151500,124875780,10110,10070,10110,10070,262
|
|
20231019,151400,122229480,10100,10100,10100,10100,99
|
|
20231019,151300,121229580,10060,10060,10060,10060,0
|
|
20231019,151200,121229580,10060,10060,10060,10060,0
|
|
20231019,151100,121229580,10060,10060,10060,10060,0
|
|
20231019,151000,121229580,10060,10060,10060,10060,0
|
|
20231019,150900,121229580,10060,10060,10060,10060,0
|
|
20231019,150800,121229580,10060,10060,10060,10060,0
|
|
20231019,150700,121229580,10060,10060,10060,10060,0
|
|
20231019,150600,121229580,10060,10060,10060,10060,0
|
|
20231019,150500,121229580,10060,10060,10060,10060,0
|
|
20231019,150400,121229580,10060,10060,10060,10060,0
|
|
20231019,150300,121229580,10060,10060,10060,10060,0
|
|
20231019,150200,121229580,10060,10060,10060,10060,0
|
|
20231019,150100,121229580,10060,10070,10070,10060,50
|
|
20231019,150000,120726480,10060,10060,10060,10060,0
|
|
20231019,145900,120726480,10060,10060,10060,10060,0
|
|
20231019,145800,120726480,10060,10060,10060,10060,0
|
|
20231019,145700,120726480,10060,10060,10060,10060,0
|
|
20231019,145600,120726480,10060,10060,10060,10060,0
|
|
20231019,145500,120726480,10060,10060,10060,10060,0
|
|
20231019,145400,120726480,10060,10060,10060,10060,33
|
|
20231019,145300,120394500,10070,10070,10070,10070,1
|
|
20231019,145200,120384430,10060,10060,10060,10060,0
|
|
20231019,145100,120384430,10060,10060,10060,10060,0
|
|
20231019,145000,120384430,10060,10060,10060,10060,0
|
|
20231019,144900,120384430,10060,10060,10060,10060,0
|
|
20231019,144800,120384430,10060,10060,10060,10060,110
|
|
20231019,144700,119277830,10050,10050,10050,10050,0
|
|
20231019,144600,119277830,10050,10050,10050,10050,0
|
|
20231019,144500,119277830,10050,10050,10050,10050,0
|
|
20231019,144400,119277830,10050,10050,10050,10050,0
|
|
20231019,144300,119277830,10050,10050,10050,10050,0
|
|
20231019,144200,119277830,10050,10050,10050,10050,0
|
|
20231019,144100,119277830,10050,10050,10050,10050,0
|
|
20231019,144000,119277830,10050,10050,10050,10050,0
|
|
20231019,143900,119277830,10050,10050,10050,10050,0
|
|
20231019,143800,119277830,10050,10050,10050,10050,0
|
|
20231019,143700,119277830,10050,10060,10060,10050,547
|
|
20231019,143600,113780320,10060,10080,10080,10060,340
|
|
20231019,143500,110359760,10090,10090,10090,10090,0
|
|
20231019,143400,110359760,10090,10090,10090,10090,0
|
|
20231019,143300,110359760,10090,10090,10090,10090,1
|
|
20231019,143200,110349670,10100,10100,10100,10100,0
|
|
20231019,143100,110349670,10100,10100,10100,10100,0
|
|
20231019,143000,110349670,10100,10100,10100,10100,0
|
|
20231019,142900,110349670,10100,10100,10100,10100,50
|
|
20231019,142800,109844670,10100,10100,10100,10100,5
|
|
20231019,142700,109794170,10100,10100,10100,10100,0
|
|
20231019,142600,109794170,10100,10100,10100,10100,0
|
|
20231019,142500,109794170,10100,10100,10100,10100,1
|
|
20231019,142400,109784070,10090,10090,10090,10090,1
|
|
20231019,142300,109773980,10100,10100,10100,10100,0
|
|
20231019,142200,109773980,10100,10100,10100,10100,0
|
|
20231019,142100,109773980,10100,10100,10100,10100,0
|
|
20231019,142000,109773980,10100,10100,10100,10100,0
|
|
20231019,141900,109773980,10100,10100,10100,10100,53
|
|
20231019,141800,109238680,10100,10100,10100,10100,0
|
|
20231019,141700,109238680,10100,10100,10100,10100,1
|
|
20231019,141600,109228580,10060,10060,10060,10060,0
|
|
20231019,141500,109228580,10060,10060,10060,10060,0
|
|
20231019,141400,109228580,10060,10060,10060,10060,0
|
|
20231019,141300,109228580,10060,10060,10060,10060,0
|
|
20231019,141200,109228580,10060,10060,10060,10060,0
|
|
20231019,141100,109228580,10060,10060,10060,10060,0
|
|
20231019,141000,109228580,10060,10060,10060,10060,0
|
|
20231019,140900,109228580,10060,10060,10060,10060,0
|
|
20231019,140800,109228580,10060,10060,10060,10060,0
|
|
20231019,140700,109228580,10060,10060,10060,10060,0
|
|
20231019,140600,109228580,10060,10060,10060,10060,0
|
|
20231019,140500,109228580,10060,10060,10060,10060,0
|
|
20231019,140400,109228580,10060,10060,10060,10060,0
|
|
20231019,140300,109228580,10060,10060,10060,10060,31
|
|
20231019,140200,108916720,10070,10070,10070,10070,30
|
|
20231019,140100,108614620,10070,10070,10070,10070,0
|
|
20231019,140000,108614620,10070,10070,10070,10070,100
|
|
20231019,135900,107607620,10080,10080,10080,10080,0
|
|
20231019,135800,107607620,10080,10080,10080,10080,520
|
|
20231019,135700,102366020,10080,10080,10080,10080,0
|
|
20231019,135600,102366020,10080,10080,10080,10080,0
|
|
20231019,135500,102366020,10080,10080,10080,10080,0
|
|
20231019,135400,102366020,10080,10090,10090,10080,639
|
|
20231019,135300,95924300,10090,10090,10090,10090,0
|
|
20231019,135200,95924300,10090,10090,10090,10090,0
|
|
20231019,135100,95924300,10090,10090,10090,10090,0
|
|
20231019,135000,95924300,10090,10090,10090,10090,0
|
|
20231019,134900,95924300,10090,10090,10090,10090,0
|
|
20231019,134800,95924300,10090,10090,10090,10090,0
|
|
20231019,134700,95924300,10090,10090,10090,10090,0
|
|
20231019,134600,95924300,10090,10090,10090,10090,0
|
|
20231019,134500,95924300,10090,10090,10090,10090,0
|
|
20231019,134400,95924300,10090,10090,10090,10090,0
|
|
20231019,134300,95924300,10090,10090,10090,10090,0
|
|
20231019,134200,95924300,10090,10090,10090,10090,0
|
|
20231019,134100,95924300,10090,10090,10090,10090,0
|
|
20231019,134000,95924300,10090,10090,10090,10090,1
|
|
20231019,133900,95914210,10090,10090,10090,10090,0
|
|
20231019,133800,95914210,10090,10090,10090,10090,0
|
|
20231019,133700,95914210,10090,10090,10090,10090,0
|
|
20231019,133600,95914210,10090,10090,10090,10090,0
|
|
20231019,133500,95914210,10090,10090,10090,10090,0
|
|
20231019,133400,95914210,10090,10090,10090,10090,0
|
|
20231019,133300,95914210,10090,10090,10090,10090,0
|
|
20231019,133200,95914210,10090,10090,10090,10090,0
|
|
20231019,133100,95914210,10090,10090,10090,10090,0
|
|
20231019,133000,95914210,10090,10090,10090,10090,5
|
|
20231019,132900,95863760,10100,10100,10100,10100,0
|
|
20231019,132800,95863760,10100,10100,10100,10100,0
|
|
20231019,132700,95863760,10100,10100,10100,10100,0
|
|
20231019,132600,95863760,10100,10100,10100,10100,0
|
|
20231019,132500,95863760,10100,10100,10100,10100,10
|
|
20231019,132400,95762760,10090,10090,10090,10090,0
|
|
20231019,132300,95762760,10090,10090,10090,10090,0
|
|
20231019,132200,95762760,10090,10090,10090,10090,0
|
|
20231019,132100,95762760,10090,10090,10090,10090,0
|
|
20231019,132000,95762760,10090,10090,10090,10090,0
|
|
20231019,131900,95762760,10090,10090,10090,10090,0
|
|
20231019,131800,95762760,10090,10090,10090,10090,0
|
|
20231019,131700,95762760,10090,10090,10090,10090,0
|
|
20231019,131600,95762760,10090,10090,10090,10090,0
|
|
20231019,131500,95762760,10090,10090,10090,10090,0
|
|
20231019,131400,95762760,10090,10090,10090,10090,0
|
|
20231019,131300,95762760,10090,10090,10090,10090,0
|
|
20231019,131200,95762760,10090,10090,10090,10090,14
|
|
20231019,131100,95621500,10110,10110,10110,10110,0
|
|
20231019,131000,95621500,10110,10110,10110,10110,0
|
|
20231019,130900,95621500,10110,10110,10110,10110,4
|
|
20231019,130800,95581060,10100,10100,10100,10100,0
|
|
20231019,130700,95581060,10100,10100,10100,10100,0
|
|
20231019,130600,95581060,10100,10100,10100,10100,0
|
|
20231019,130500,95581060,10100,10100,10100,10100,5
|
|
20231019,130400,95530560,10090,10090,10090,10090,0
|
|
20231019,130300,95530560,10090,10090,10090,10090,0
|
|
20231019,130200,95530560,10090,10090,10090,10090,0
|
|
20231019,130100,95530560,10090,10090,10090,10090,0
|
|
20231019,130000,95530560,10090,10090,10090,10090,283
|
|
20231019,125900,92675090,10080,10080,10080,10080,0
|
|
20231019,125800,92675090,10080,10080,10080,10080,0
|
|
20231019,125700,92675090,10080,10080,10080,10080,0
|
|
20231019,125600,92675090,10080,10080,10080,10080,0
|
|
20231019,125500,92675090,10080,10080,10080,10080,0
|
|
20231019,125400,92675090,10080,10080,10080,10080,0
|
|
20231019,125300,92675090,10080,10080,10080,10080,0
|
|
20231019,125200,92675090,10080,10080,10080,10080,0
|
|
20231019,125100,92675090,10080,10090,10090,10080,109
|
|
20231019,125000,91576340,10080,10080,10080,10080,0
|
|
20231019,124900,91576340,10080,10100,10100,10080,223
|
|
20231019,124800,89327920,10100,10100,10100,10100,0
|
|
20231019,124700,89327920,10100,10100,10100,10100,1
|
|
20231019,124600,89317820,10100,10100,10100,10100,0
|
|
20231019,124500,89317820,10100,10100,10100,10100,0
|
|
20231019,124400,89317820,10100,10100,10100,10100,0
|
|
20231019,124300,89317820,10100,10100,10100,10100,0
|
|
20231019,124200,89317820,10100,10100,10100,10100,0
|
|
20231019,124100,89317820,10100,10100,10100,10100,16
|
|
20231019,124000,89156220,10110,10110,10110,10110,3
|
|
20231019,123900,89125890,10110,10110,10110,10110,180
|
|
20231019,123800,87306090,10080,10080,10080,10080,0
|
|
20231019,123700,87306090,10080,10080,10080,10080,0
|
|
20231019,123600,87306090,10080,10080,10080,10080,0
|
|
20231019,123500,87306090,10080,10080,10080,10080,0
|
|
20231019,123400,87306090,10080,10080,10080,10080,0
|
|
20231019,123300,87306090,10080,10080,10080,10080,0
|
|
20231019,123200,87306090,10080,10080,10080,10080,0
|
|
20231019,123100,87306090,10080,10080,10080,10080,0
|
|
20231019,123000,87306090,10080,10080,10080,10080,0
|
|
20231019,122900,87306090,10080,10080,10080,10080,0
|
|
20231019,122800,87306090,10080,10080,10080,10080,0
|
|
20231019,122700,87306090,10080,10080,10080,10080,0
|
|
20231019,122600,87306090,10080,10080,10080,10080,0
|
|
20231019,122500,87306090,10080,10080,10080,10080,0
|
|
20231019,122400,87306090,10080,10100,10100,10080,1190
|
|
20231019,122300,75289890,10120,10120,10120,10120,0
|
|
20231019,122200,75289890,10120,10110,10120,10110,2
|
|
20231019,122100,75269660,10110,10110,10110,10110,40
|
|
20231019,122000,74865260,10110,10110,10110,10110,0
|
|
20231019,121900,74865260,10110,10120,10120,10110,200
|
|
20231019,121800,72843060,10140,10140,10140,10140,0
|
|
20231019,121700,72843060,10140,10140,10140,10140,0
|
|
20231019,121600,72843060,10140,10140,10140,10140,0
|
|
20231019,121500,72843060,10140,10140,10140,10140,3
|
|
20231019,121400,72812640,10140,10140,10140,10140,0
|
|
20231019,121300,72812640,10140,10140,10140,10140,1
|
|
20231019,121200,72802500,10110,10110,10110,10110,0
|
|
20231019,121100,72802500,10110,10110,10110,10110,0
|
|
20231019,121000,72802500,10110,10110,10110,10110,0
|
|
20231019,120900,72802500,10110,10110,10110,10110,0
|
|
20231019,120800,72802500,10110,10110,10110,10110,0
|
|
20231019,120700,72802500,10110,10110,10110,10110,0
|
|
20231019,120600,72802500,10110,10120,10120,10110,105
|
|
20231019,120500,71740930,10120,10120,10120,10120,0
|
|
20231019,120400,71740930,10120,10120,10120,10120,0
|
|
20231019,120300,71740930,10120,10120,10120,10120,1
|
|
20231019,120200,71730810,10120,10120,10120,10120,0
|
|
20231019,120100,71730810,10120,10120,10120,10120,0
|
|
20231019,120000,71730810,10120,10120,10120,10120,0
|
|
20231019,115900,71730810,10120,10120,10120,10120,85
|
|
20231019,115800,70870610,10110,10110,10110,10110,0
|
|
20231019,115700,70870610,10110,10110,10110,10110,0
|
|
20231019,115600,70870610,10110,10110,10110,10110,1
|
|
20231019,115500,70860500,10110,10110,10110,10110,1
|
|
20231019,115400,70850390,10120,10120,10120,10120,10
|
|
20231019,115300,70749190,10120,10120,10120,10120,0
|
|
20231019,115200,70749190,10120,10120,10120,10120,18
|
|
20231019,115100,70567030,10120,10120,10120,10120,0
|
|
20231019,115000,70567030,10120,10120,10120,10120,0
|
|
20231019,114900,70567030,10120,10120,10120,10120,0
|
|
20231019,114800,70567030,10120,10120,10120,10120,0
|
|
20231019,114700,70567030,10120,10120,10120,10120,100
|
|
20231019,114600,69555030,10110,10120,10120,10110,565
|
|
20231019,114500,63842870,10110,10110,10110,10110,0
|
|
20231019,114400,63842870,10110,10110,10110,10110,0
|
|
20231019,114300,63842870,10110,10110,10110,10110,0
|
|
20231019,114200,63842870,10110,10110,10110,10110,0
|
|
20231019,114100,63842870,10110,10110,10110,10110,0
|
|
20231019,114000,63842870,10110,10110,10110,10110,0
|
|
20231019,113900,63842870,10110,10110,10110,10110,0
|
|
20231019,113800,63842870,10110,10110,10110,10110,0
|
|
20231019,113700,63842870,10110,10110,10110,10110,0
|
|
20231019,113600,63842870,10110,10110,10110,10110,0
|
|
20231019,113500,63842870,10110,10110,10110,10110,0
|
|
20231019,113400,63842870,10110,10110,10110,10110,0
|
|
20231019,113300,63842870,10110,10110,10110,10110,0
|
|
20231019,113200,63842870,10110,10110,10110,10110,99
|
|
20231019,113100,62841980,10110,10110,10110,10110,0
|
|
20231019,113000,62841980,10110,10110,10110,10110,0
|
|
20231019,112900,62841980,10110,10110,10110,10110,5
|
|
20231019,112800,62791430,10110,10110,10110,10110,0
|
|
20231019,112700,62791430,10110,10110,10110,10110,0
|
|
20231019,112600,62791430,10110,10110,10110,10110,1071
|
|
20231019,112500,51963620,10120,10120,10120,10120,0
|
|
20231019,112400,51963620,10120,10120,10120,10120,0
|
|
20231019,112300,51963620,10120,10120,10120,10120,0
|
|
20231019,112200,51963620,10120,10120,10120,10120,6
|
|
20231019,112100,51902900,10110,10120,10120,10110,156
|
|
20231019,112000,50324190,10130,10130,10130,10130,50
|
|
20231019,111900,49817690,10130,10130,10130,10130,0
|
|
20231019,111800,49817690,10130,10130,10130,10130,0
|
|
20231019,111700,49817690,10130,10130,10130,10130,0
|
|
20231019,111600,49817690,10130,10130,10130,10130,1
|
|
20231019,111500,49807560,10130,10130,10130,10130,0
|
|
20231019,111400,49807560,10130,10130,10130,10130,1
|
|
20231019,111300,49797430,10130,10130,10130,10130,0
|
|
20231019,111200,49797430,10130,10130,10130,10130,0
|
|
20231019,111100,49797430,10130,10130,10130,10130,0
|
|
20231019,111000,49797430,10130,10130,10130,10130,0
|
|
20231019,110900,49797430,10130,10130,10130,10130,0
|
|
20231019,110800,49797430,10130,10130,10130,10130,0
|
|
20231019,110700,49797430,10130,10130,10130,10130,0
|
|
20231019,110600,49797430,10130,10130,10130,10130,0
|
|
20231019,110500,49797430,10130,10130,10130,10130,0
|
|
20231019,110400,49797430,10130,10130,10130,10130,50
|
|
20231019,110300,49290930,10120,10120,10120,10120,0
|
|
20231019,110200,49290930,10120,10120,10120,10120,0
|
|
20231019,110100,49290930,10120,10120,10120,10120,0
|
|
20231019,110000,49290930,10120,10120,10120,10120,50
|
|
20231019,105900,48784930,10130,10130,10130,10130,45
|
|
20231019,105800,48329080,10130,10130,10130,10130,0
|
|
20231019,105700,48329080,10130,10140,10140,10130,9
|
|
20231019,105600,48237890,10140,10140,10140,10140,9
|
|
20231019,105500,48146630,10140,10140,10140,10140,223
|
|
20231019,105400,45885410,10140,10140,10140,10140,18
|
|
20231019,105300,45702890,10150,10150,10150,10150,1
|
|
20231019,105200,45692740,10150,10160,10160,10150,517
|
|
20231019,105100,40445180,10170,10170,10170,10170,0
|
|
20231019,105000,40445180,10170,10170,10170,10170,1
|
|
20231019,104900,40435010,10170,10170,10170,10170,0
|
|
20231019,104800,40435010,10170,10170,10170,10170,0
|
|
20231019,104700,40435010,10170,10170,10170,10170,0
|
|
20231019,104600,40435010,10170,10170,10170,10170,0
|
|
20231019,104500,40435010,10170,10170,10170,10170,0
|
|
20231019,104400,40435010,10170,10170,10170,10170,0
|
|
20231019,104300,40435010,10170,10170,10170,10170,0
|
|
20231019,104200,40435010,10170,10170,10170,10170,0
|
|
20231019,104100,40435010,10170,10170,10170,10170,34
|
|
20231019,104000,40089230,10170,10170,10170,10170,1
|
|
20231019,103900,40079060,10170,10170,10170,10170,0
|
|
20231019,103800,40079060,10170,10170,10170,10170,50
|
|
20231019,103700,39570560,10150,10150,10150,10150,0
|
|
20231019,103600,39570560,10150,10150,10150,10150,0
|
|
20231019,103500,39570560,10150,10150,10150,10150,0
|
|
20231019,103400,39570560,10150,10150,10150,10150,0
|
|
20231019,103300,39570560,10150,10160,10160,10150,15
|
|
20231019,103200,39418300,10150,10150,10150,10150,0
|
|
20231019,103100,39418300,10150,10150,10150,10150,0
|
|
20231019,103000,39418300,10150,10150,10150,10150,0
|
|
20231019,102900,39418300,10150,10150,10150,10150,0
|
|
20231019,102800,39418300,10150,10150,10150,10150,0
|
|
20231019,102700,39418300,10150,10150,10150,10150,0
|
|
20231019,102600,39418300,10150,10150,10150,10150,0
|
|
20231019,102500,39418300,10150,10150,10150,10150,0
|
|
20231019,102400,39418300,10150,10170,10170,10150,409
|
|
20231019,102300,35266730,10180,10180,10180,10180,0
|
|
20231019,102200,35266730,10180,10180,10180,10180,0
|
|
20231019,102100,35266730,10180,10180,10180,10180,0
|
|
20231019,102000,35266730,10180,10180,10180,10180,0
|
|
20231019,101900,35266730,10180,10180,10180,10180,0
|
|
20231019,101800,35266730,10180,10180,10180,10180,0
|
|
20231019,101700,35266730,10180,10180,10180,10180,0
|
|
20231019,101600,35266730,10180,10180,10180,10180,0
|
|
20231019,101500,35266730,10180,10180,10180,10180,1
|
|
20231019,101400,35256550,10160,10160,10160,10160,0
|
|
20231019,101300,35256550,10160,10160,10160,10160,1
|
|
20231019,101200,35246390,10150,10150,10150,10150,0
|
|
20231019,101100,35246390,10150,10160,10160,10150,10
|
|
20231019,101000,35144870,10180,10180,10180,10180,0
|
|
20231019,100900,35144870,10180,10180,10180,10180,0
|
|
20231019,100800,35144870,10180,10180,10180,10180,10
|
|
20231019,100700,35043070,10180,10180,10180,10180,0
|
|
20231019,100600,35043070,10180,10180,10180,10180,0
|
|
20231019,100500,35043070,10180,10180,10180,10180,0
|
|
20231019,100400,35043070,10180,10180,10180,10180,1
|
|
20231019,100300,35032890,10150,10150,10150,10150,0
|
|
20231019,100200,35032890,10150,10150,10150,10150,0
|
|
20231019,100100,35032890,10150,10150,10150,10150,0
|
|
20231019,100000,35032890,10150,10150,10150,10150,1
|
|
20231019,095900,35022740,10180,10180,10180,10180,1
|
|
20231019,095800,35012560,10180,10180,10180,10180,0
|
|
20231019,095700,35012560,10180,10180,10180,10180,0
|
|
20231019,095600,35012560,10180,10180,10180,10180,0
|
|
20231019,095500,35012560,10180,10180,10180,10180,0
|
|
20231019,095400,35012560,10180,10180,10180,10180,1
|
|
20231019,095300,35002380,10190,10190,10190,10190,26
|
|
20231019,095200,34737440,10180,10180,10180,10180,0
|
|
20231019,095100,34737440,10180,10180,10180,10180,2
|
|
20231019,095000,34717080,10180,10180,10180,10180,1
|
|
20231019,094900,34706900,10180,10180,10180,10180,0
|
|
20231019,094800,34706900,10180,10180,10180,10180,0
|
|
20231019,094700,34706900,10180,10180,10180,10180,0
|
|
20231019,094600,34706900,10180,10180,10180,10180,1
|
|
20231019,094500,34696720,10180,10180,10180,10180,2
|
|
20231019,094400,34676360,10180,10180,10180,10180,46
|
|
20231019,094300,34208080,10180,10180,10180,10180,2
|
|
20231019,094200,34187720,10180,10180,10180,10180,1
|
|
20231019,094100,34177540,10140,10140,10140,10140,0
|
|
20231019,094000,34177540,10140,10140,10140,10140,0
|
|
20231019,093900,34177540,10140,10140,10140,10140,14
|
|
20231019,093800,34035580,10180,10180,10180,10180,0
|
|
20231019,093700,34035580,10180,10180,10180,10180,1
|
|
20231019,093600,34025400,10180,10180,10180,10180,0
|
|
20231019,093500,34025400,10180,10180,10180,10180,0
|
|
20231019,093400,34025400,10180,10180,10180,10180,1
|
|
20231019,093300,34015220,10170,10170,10170,10170,0
|
|
20231019,093200,34015220,10170,10170,10170,10170,0
|
|
20231019,093100,34015220,10170,10170,10170,10170,121
|
|
20231019,093000,32784650,10170,10170,10170,10170,112
|
|
20231019,092900,31645610,10170,10170,10170,10170,42
|
|
20231019,092800,31218470,10170,10170,10170,10170,0
|
|
20231019,092700,31218470,10170,10170,10170,10170,0
|
|
20231019,092600,31218470,10170,10170,10170,10170,1
|
|
20231019,092500,31208300,10150,10150,10150,10150,0
|
|
20231019,092400,31208300,10150,10150,10150,10150,10
|
|
20231019,092300,31106800,10100,10170,10170,10100,1001
|
|
20231019,092200,20990570,10130,10130,10130,10130,0
|
|
20231019,092100,20990570,10130,10130,10130,10130,50
|
|
20231019,092000,20484070,10180,10180,10180,10180,25
|
|
20231019,091900,20229570,10160,10160,10160,10160,0
|
|
20231019,091800,20229570,10160,10160,10160,10160,1
|
|
20231019,091700,20219410,10170,10170,10170,10170,0
|
|
20231019,091600,20219410,10170,10170,10170,10170,0
|
|
20231019,091500,20219410,10170,10170,10170,10170,1
|
|
20231019,091400,20209240,10130,10130,10130,10130,49
|
|
20231019,091300,19712870,10200,10200,10200,10200,0
|
|
20231019,091200,19712870,10200,10100,10200,10100,708
|
|
20231019,091100,12561970,10100,10100,10100,10100,2
|
|
20231019,091000,12541770,10080,10080,10080,10080,28
|
|
20231019,090900,12259530,10080,10100,10100,10080,31
|
|
20231019,090800,11947010,10080,10100,10100,10080,64
|
|
20231019,090700,11300630,10100,10150,10150,10080,366
|
|
20231019,090600,7603410,10160,10230,10230,10150,452
|
|
20231019,090500,3000300,10240,10280,10280,10240,65
|
|
20231019,090400,2333290,10290,10290,10290,10290,0
|
|
20231019,090300,2333290,10290,10250,10290,10250,189
|
|
20231019,090200,390210,10260,10260,10260,10260,5
|
|
20231019,090100,338910,10240,10260,10260,10240,14
|
|
20231019,090000,195320,10280,10280,10280,10280,19
|