579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,183600,290594740,10100,10100,10100,10100,915
|
|
20231020,183500,290594740,10100,10100,10100,10100,0
|
|
20231020,183400,290594740,10100,10100,10100,10100,0
|
|
20231020,183300,290594740,10100,10100,10100,10100,0
|
|
20231020,183200,290594740,10100,10100,10100,10100,0
|
|
20231020,183100,290594740,10100,10100,10100,10100,0
|
|
20231020,183000,290594740,10100,10100,10100,10100,0
|
|
20231020,182900,290594740,10100,10100,10100,10100,0
|
|
20231020,182800,290594740,10100,10100,10100,10100,0
|
|
20231020,182700,290594740,10100,10100,10100,10100,0
|
|
20231020,182600,290594740,10100,10100,10100,10100,0
|
|
20231020,182500,290594740,10100,10100,10100,10100,0
|
|
20231020,182400,290594740,10100,10100,10100,10100,0
|
|
20231020,182300,290594740,10100,10100,10100,10100,0
|
|
20231020,182200,290594740,10100,10100,10100,10100,0
|
|
20231020,182100,290594740,10100,10100,10100,10100,0
|
|
20231020,182000,290594740,10100,10100,10100,10100,0
|
|
20231020,181900,290594740,10100,10100,10100,10100,0
|
|
20231020,181800,290594740,10100,10100,10100,10100,0
|
|
20231020,181700,290594740,10100,10100,10100,10100,0
|
|
20231020,181600,290594740,10100,10100,10100,10100,0
|
|
20231020,181500,290594740,10100,10100,10100,10100,0
|
|
20231020,181400,290594740,10100,10100,10100,10100,0
|
|
20231020,181300,290594740,10100,10100,10100,10100,0
|
|
20231020,181200,290594740,10100,10100,10100,10100,0
|
|
20231020,181100,290594740,10100,10100,10100,10100,0
|
|
20231020,181000,290594740,10100,10100,10100,10100,0
|
|
20231020,180900,290594740,10100,10100,10100,10100,0
|
|
20231020,180800,290594740,10100,10100,10100,10100,0
|
|
20231020,180700,290594740,10100,10100,10100,10100,0
|
|
20231020,180600,290594740,10100,10100,10100,10100,915
|
|
20231020,180500,290594740,10100,10100,10100,10100,0
|
|
20231020,180400,290594740,10100,10100,10100,10100,0
|
|
20231020,180300,290594740,10100,10100,10100,10100,0
|
|
20231020,180200,290594740,10100,10100,10100,10100,0
|
|
20231020,180100,290594740,10100,10100,10100,10100,0
|
|
20231020,180000,290594740,10100,10100,10100,10100,0
|
|
20231020,175900,290594740,10100,10100,10100,10100,0
|
|
20231020,175800,290594740,10100,10100,10100,10100,0
|
|
20231020,175700,290594740,10100,10100,10100,10100,0
|
|
20231020,175600,290594740,10100,10100,10100,10100,0
|
|
20231020,175500,290594740,10100,10100,10100,10100,0
|
|
20231020,175400,290594740,10100,10100,10100,10100,0
|
|
20231020,175300,290594740,10100,10100,10100,10100,0
|
|
20231020,175200,290594740,10100,10100,10100,10100,0
|
|
20231020,175100,290594740,10100,10100,10100,10100,0
|
|
20231020,175000,290594740,10100,10100,10100,10100,0
|
|
20231020,174900,290594740,10100,10100,10100,10100,0
|
|
20231020,174800,290594740,10100,10100,10100,10100,0
|
|
20231020,174700,290594740,10100,10100,10100,10100,0
|
|
20231020,174600,290594740,10100,10100,10100,10100,0
|
|
20231020,174500,290594740,10100,10100,10100,10100,0
|
|
20231020,174400,290594740,10100,10100,10100,10100,0
|
|
20231020,174300,290594740,10100,10100,10100,10100,0
|
|
20231020,174200,290594740,10100,10100,10100,10100,0
|
|
20231020,174100,290594740,10100,10100,10100,10100,0
|
|
20231020,174000,290594740,10100,10100,10100,10100,0
|
|
20231020,173900,290594740,10100,10100,10100,10100,0
|
|
20231020,173800,290594740,10100,10100,10100,10100,0
|
|
20231020,173700,290594740,10100,10100,10100,10100,0
|
|
20231020,173600,290594740,10100,10100,10100,10100,915
|
|
20231020,173500,290594740,10100,10100,10100,10100,0
|
|
20231020,173400,290594740,10100,10100,10100,10100,0
|
|
20231020,173300,290594740,10100,10100,10100,10100,0
|
|
20231020,173200,290594740,10100,10100,10100,10100,0
|
|
20231020,173100,290594740,10100,10100,10100,10100,0
|
|
20231020,173000,290594740,10100,10100,10100,10100,0
|
|
20231020,172900,290594740,10100,10100,10100,10100,0
|
|
20231020,172800,290594740,10100,10100,10100,10100,0
|
|
20231020,172700,290594740,10100,10100,10100,10100,0
|
|
20231020,172600,290594740,10100,10100,10100,10100,0
|
|
20231020,172500,290594740,10100,10100,10100,10100,0
|
|
20231020,172400,290594740,10100,10100,10100,10100,0
|
|
20231020,172300,290594740,10100,10100,10100,10100,0
|
|
20231020,172200,290594740,10100,10100,10100,10100,0
|
|
20231020,172100,290594740,10100,10100,10100,10100,0
|
|
20231020,172000,290594740,10100,10100,10100,10100,0
|
|
20231020,171900,290594740,10100,10100,10100,10100,0
|
|
20231020,171800,290594740,10100,10100,10100,10100,0
|
|
20231020,171700,290594740,10100,10100,10100,10100,0
|
|
20231020,171600,290594740,10100,10100,10100,10100,0
|
|
20231020,171500,290594740,10100,10100,10100,10100,0
|
|
20231020,171400,290594740,10100,10100,10100,10100,0
|
|
20231020,171300,290594740,10100,10100,10100,10100,0
|
|
20231020,171200,290594740,10100,10100,10100,10100,0
|
|
20231020,171100,290594740,10100,10100,10100,10100,0
|
|
20231020,171000,290594740,10100,10100,10100,10100,0
|
|
20231020,170900,290594740,10100,10100,10100,10100,0
|
|
20231020,170800,290594740,10100,10100,10100,10100,0
|
|
20231020,170700,290594740,10100,10100,10100,10100,0
|
|
20231020,170600,290594740,10100,10100,10100,10100,915
|
|
20231020,170500,290594740,10100,10100,10100,10100,0
|
|
20231020,170400,290594740,10100,10100,10100,10100,0
|
|
20231020,170300,290594740,10100,10100,10100,10100,0
|
|
20231020,170200,290594740,10100,10100,10100,10100,0
|
|
20231020,170100,290594740,10100,10100,10100,10100,0
|
|
20231020,170000,290594740,10100,10100,10100,10100,0
|
|
20231020,165900,290594740,10100,10100,10100,10100,0
|
|
20231020,165800,290594740,10100,10100,10100,10100,0
|
|
20231020,165700,290594740,10100,10100,10100,10100,0
|
|
20231020,165600,290594740,10100,10100,10100,10100,0
|
|
20231020,165500,290594740,10100,10100,10100,10100,0
|
|
20231020,165400,290594740,10100,10100,10100,10100,0
|
|
20231020,165300,290594740,10100,10100,10100,10100,0
|
|
20231020,165200,290594740,10100,10100,10100,10100,0
|
|
20231020,165100,290594740,10100,10100,10100,10100,0
|
|
20231020,165000,290594740,10100,10100,10100,10100,0
|
|
20231020,164900,290594740,10100,10100,10100,10100,0
|
|
20231020,164800,290594740,10100,10100,10100,10100,0
|
|
20231020,164700,290594740,10100,10100,10100,10100,0
|
|
20231020,164600,290594740,10100,10100,10100,10100,0
|
|
20231020,164500,290594740,10100,10100,10100,10100,0
|
|
20231020,164400,290594740,10100,10100,10100,10100,0
|
|
20231020,164300,290594740,10100,10100,10100,10100,0
|
|
20231020,164200,290594740,10100,10100,10100,10100,0
|
|
20231020,164100,290594740,10100,10100,10100,10100,0
|
|
20231020,164000,290594740,10100,10100,10100,10100,0
|
|
20231020,163900,290594740,10100,10100,10100,10100,0
|
|
20231020,163800,290594740,10100,10100,10100,10100,0
|
|
20231020,163700,290594740,10100,10100,10100,10100,0
|
|
20231020,163600,290594740,10100,10100,10100,10100,915
|
|
20231020,163500,290594740,10100,10100,10100,10100,0
|
|
20231020,163400,290594740,10100,10100,10100,10100,0
|
|
20231020,163300,290594740,10100,10100,10100,10100,0
|
|
20231020,163200,290594740,10100,10100,10100,10100,0
|
|
20231020,163100,290594740,10100,10100,10100,10100,0
|
|
20231020,163000,290594740,10100,10100,10100,10100,0
|
|
20231020,162900,290594740,10100,10100,10100,10100,0
|
|
20231020,162800,290594740,10100,10100,10100,10100,0
|
|
20231020,162700,290594740,10100,10100,10100,10100,0
|
|
20231020,162600,290594740,10100,10100,10100,10100,0
|
|
20231020,162500,290594740,10100,10100,10100,10100,0
|
|
20231020,162400,290594740,10100,10100,10100,10100,0
|
|
20231020,162300,290594740,10100,10100,10100,10100,0
|
|
20231020,162200,290594740,10100,10100,10100,10100,0
|
|
20231020,162100,290594740,10100,10100,10100,10100,0
|
|
20231020,162000,290594740,10100,10100,10100,10100,0
|
|
20231020,161900,290594740,10100,10100,10100,10100,0
|
|
20231020,161800,290594740,10100,10100,10100,10100,0
|
|
20231020,161700,290594740,10100,10100,10100,10100,0
|
|
20231020,161600,290594740,10100,10100,10100,10100,0
|
|
20231020,161500,290594740,10100,10100,10100,10100,0
|
|
20231020,161400,290594740,10100,10100,10100,10100,0
|
|
20231020,161300,290594740,10100,10100,10100,10100,0
|
|
20231020,161200,290594740,10100,10100,10100,10100,0
|
|
20231020,161100,290594740,10100,10100,10100,10100,0
|
|
20231020,161000,290594740,10100,10100,10100,10100,0
|
|
20231020,160900,290594740,10100,10100,10100,10100,0
|
|
20231020,160800,290594740,10100,10100,10100,10100,0
|
|
20231020,160700,290594740,10100,10100,10100,10100,0
|
|
20231020,160600,290594740,10100,10100,10100,10100,915
|
|
20231020,160500,290594740,10100,10100,10100,10100,0
|
|
20231020,160400,290594740,10100,10100,10100,10100,0
|
|
20231020,160300,290594740,10100,10100,10100,10100,0
|
|
20231020,160200,290594740,10100,10100,10100,10100,0
|
|
20231020,160100,290594740,10100,10100,10100,10100,0
|
|
20231020,160000,290594740,10100,10100,10100,10100,0
|
|
20231020,155900,290594740,10100,10100,10100,10100,0
|
|
20231020,155800,290594740,10100,10100,10100,10100,0
|
|
20231020,155700,290594740,10100,10100,10100,10100,0
|
|
20231020,155600,290594740,10100,10100,10100,10100,0
|
|
20231020,155500,290594740,10100,10100,10100,10100,0
|
|
20231020,155400,290594740,10100,10100,10100,10100,0
|
|
20231020,155300,290594740,10100,10100,10100,10100,0
|
|
20231020,155200,290594740,10100,10100,10100,10100,0
|
|
20231020,155100,290594740,10100,10100,10100,10100,0
|
|
20231020,155000,290594740,10100,10100,10100,10100,0
|
|
20231020,154900,290594740,10100,10100,10100,10100,0
|
|
20231020,154800,290594740,10100,10100,10100,10100,0
|
|
20231020,154700,290594740,10100,10100,10100,10100,0
|
|
20231020,154600,290594740,10100,10100,10100,10100,0
|
|
20231020,154500,290594740,10100,10100,10100,10100,0
|
|
20231020,154400,290594740,10100,10100,10100,10100,0
|
|
20231020,154300,290594740,10100,10100,10100,10100,0
|
|
20231020,154200,290594740,10100,10100,10100,10100,0
|
|
20231020,154100,290594740,10100,10100,10100,10100,0
|
|
20231020,154000,290594740,10100,10100,10100,10100,0
|
|
20231020,153900,290594740,10100,10100,10100,10100,0
|
|
20231020,153800,290594740,10100,10100,10100,10100,0
|
|
20231020,153700,290594740,10100,10100,10100,10100,0
|
|
20231020,153600,290594740,10100,10100,10100,10100,915
|
|
20231020,153500,290594740,10100,10100,10100,10100,0
|
|
20231020,153400,290594740,10100,10100,10100,10100,0
|
|
20231020,153300,290594740,10100,10100,10100,10100,0
|
|
20231020,153200,290594740,10100,10100,10100,10100,0
|
|
20231020,153100,290594740,10100,10100,10100,10100,0
|
|
20231020,153000,290594740,10100,10100,10100,10100,915
|
|
20231020,152900,281353240,10050,10050,10050,10050,0
|
|
20231020,152800,281353240,10050,10050,10050,10050,0
|
|
20231020,152700,281353240,10050,10050,10050,10050,0
|
|
20231020,152600,281353240,10050,10050,10050,10050,0
|
|
20231020,152500,281353240,10050,10050,10050,10050,0
|
|
20231020,152400,281353240,10050,10050,10050,10050,0
|
|
20231020,152300,281353240,10050,10050,10050,10050,0
|
|
20231020,152200,281353240,10050,10050,10050,10050,0
|
|
20231020,152100,281353240,10050,10050,10050,10050,0
|
|
20231020,152000,281353240,10050,10050,10050,10050,0
|
|
20231020,151900,281353240,10050,10050,10050,10050,58
|
|
20231020,151800,280770340,10040,10040,10040,10040,7
|
|
20231020,151700,280700060,10050,10050,10050,10050,0
|
|
20231020,151600,280700060,10050,10050,10050,10050,0
|
|
20231020,151500,280700060,10050,10050,10050,10050,0
|
|
20231020,151400,280700060,10050,10050,10050,10050,14
|
|
20231020,151300,280559360,10040,10040,10040,10040,0
|
|
20231020,151200,280559360,10040,10050,10050,10040,217
|
|
20231020,151100,278379580,10050,10040,10050,10040,63
|
|
20231020,151000,277746440,10040,10040,10040,10040,0
|
|
20231020,150900,277746440,10040,10040,10040,10040,0
|
|
20231020,150800,277746440,10040,10040,10040,10040,0
|
|
20231020,150700,277746440,10040,10040,10040,10040,0
|
|
20231020,150600,277746440,10040,10040,10040,10040,0
|
|
20231020,150500,277746440,10040,10040,10040,10040,146
|
|
20231020,150400,276280600,10050,10050,10050,10050,73
|
|
20231020,150300,275546950,10040,10040,10040,10040,0
|
|
20231020,150200,275546950,10040,10040,10040,10040,0
|
|
20231020,150100,275546950,10040,10040,10040,10040,0
|
|
20231020,150000,275546950,10040,10080,10080,10040,143
|
|
20231020,145900,274110830,10030,10030,10030,10030,0
|
|
20231020,145800,274110830,10030,10030,10030,10030,0
|
|
20231020,145700,274110830,10030,10030,10030,10030,0
|
|
20231020,145600,274110830,10030,10030,10030,10030,0
|
|
20231020,145500,274110830,10030,10030,10030,10030,0
|
|
20231020,145400,274110830,10030,10030,10030,10030,0
|
|
20231020,145300,274110830,10030,10030,10030,10030,0
|
|
20231020,145200,274110830,10030,10030,10030,10030,0
|
|
20231020,145100,274110830,10030,10030,10030,10030,0
|
|
20231020,145000,274110830,10030,10030,10030,10030,0
|
|
20231020,144900,274110830,10030,10030,10030,10030,0
|
|
20231020,144800,274110830,10030,10030,10030,10030,0
|
|
20231020,144700,274110830,10030,10030,10030,10030,0
|
|
20231020,144600,274110830,10030,10030,10030,10030,0
|
|
20231020,144500,274110830,10030,10030,10030,10030,0
|
|
20231020,144400,274110830,10030,10030,10030,10030,0
|
|
20231020,144300,274110830,10030,10030,10030,10030,0
|
|
20231020,144200,274110830,10030,10030,10030,10030,0
|
|
20231020,144100,274110830,10030,10030,10030,10030,0
|
|
20231020,144000,274110830,10030,10030,10030,10030,0
|
|
20231020,143900,274110830,10030,10030,10040,10030,238
|
|
20231020,143800,271723580,10020,10020,10020,10020,147
|
|
20231020,143700,270250640,10030,10030,10030,10030,0
|
|
20231020,143600,270250640,10030,10030,10030,10030,101
|
|
20231020,143500,269237610,10040,10040,10040,10040,0
|
|
20231020,143400,269237610,10040,10040,10040,10040,8
|
|
20231020,143300,269157290,10040,10040,10040,10040,0
|
|
20231020,143200,269157290,10040,10040,10040,10040,0
|
|
20231020,143100,269157290,10040,10040,10040,10040,234
|
|
20231020,143000,266807930,10030,10030,10030,10030,0
|
|
20231020,142900,266807930,10030,10030,10030,10030,99
|
|
20231020,142800,265814960,10020,10020,10020,10020,0
|
|
20231020,142700,265814960,10020,10020,10020,10020,0
|
|
20231020,142600,265814960,10020,10020,10020,10020,0
|
|
20231020,142500,265814960,10020,10020,10020,10020,0
|
|
20231020,142400,265814960,10020,10020,10020,10020,0
|
|
20231020,142300,265814960,10020,10020,10020,10020,0
|
|
20231020,142200,265814960,10020,10020,10020,10020,0
|
|
20231020,142100,265814960,10020,10020,10020,10020,0
|
|
20231020,142000,265814960,10020,10020,10020,10020,0
|
|
20231020,141900,265814960,10020,10020,10020,10020,0
|
|
20231020,141800,265814960,10020,10020,10020,10020,0
|
|
20231020,141700,265814960,10020,10020,10020,10020,0
|
|
20231020,141600,265814960,10020,10020,10020,10020,1
|
|
20231020,141500,265804940,10030,10030,10030,10030,0
|
|
20231020,141400,265804940,10030,10030,10030,10030,11
|
|
20231020,141300,265694610,10020,10020,10020,10020,20
|
|
20231020,141200,265494210,10020,10020,10020,10020,0
|
|
20231020,141100,265494210,10020,10020,10020,10020,0
|
|
20231020,141000,265494210,10020,10020,10020,10020,100
|
|
20231020,140900,264492210,10020,10020,10020,10020,8
|
|
20231020,140800,264412050,10020,10020,10020,10020,10
|
|
20231020,140700,264311850,10020,10020,10020,10020,3
|
|
20231020,140600,264281790,10020,10020,10020,10020,0
|
|
20231020,140500,264281790,10020,10020,10020,10020,0
|
|
20231020,140400,264281790,10020,10020,10020,10020,0
|
|
20231020,140300,264281790,10020,10020,10020,10020,1
|
|
20231020,140200,264271770,10040,10040,10040,10040,0
|
|
20231020,140100,264271770,10040,10040,10040,10040,0
|
|
20231020,140000,264271770,10040,10040,10040,10040,0
|
|
20231020,135900,264271770,10040,10040,10040,10040,10
|
|
20231020,135800,264171370,10040,10040,10040,10040,0
|
|
20231020,135700,264171370,10040,10040,10040,10040,20
|
|
20231020,135600,263970570,10000,10040,10040,10000,623
|
|
20231020,135500,257738870,10030,10030,10030,10030,30
|
|
20231020,135400,257437970,10040,10040,10040,10040,0
|
|
20231020,135300,257437970,10040,10040,10040,10040,0
|
|
20231020,135200,257437970,10040,10040,10040,10040,0
|
|
20231020,135100,257437970,10040,10040,10040,10040,0
|
|
20231020,135000,257437970,10040,10040,10040,10040,0
|
|
20231020,134900,257437970,10040,10040,10040,10040,0
|
|
20231020,134800,257437970,10040,10040,10040,10040,0
|
|
20231020,134700,257437970,10040,10020,10040,10020,252
|
|
20231020,134600,254910370,10020,10020,10020,10020,0
|
|
20231020,134500,254910370,10020,10020,10020,10020,0
|
|
20231020,134400,254910370,10020,10030,10030,10020,15
|
|
20231020,134300,254759960,10000,10000,10000,10000,0
|
|
20231020,134200,254759960,10000,10000,10000,10000,0
|
|
20231020,134100,254759960,10000,10000,10000,10000,0
|
|
20231020,134000,254759960,10000,10000,10000,10000,0
|
|
20231020,133900,254759960,10000,10000,10000,10000,0
|
|
20231020,133800,254759960,10000,10000,10000,10000,0
|
|
20231020,133700,254759960,10000,10000,10000,10000,0
|
|
20231020,133600,254759960,10000,10000,10000,10000,0
|
|
20231020,133500,254759960,10000,10000,10000,10000,0
|
|
20231020,133400,254759960,10000,10000,10000,10000,0
|
|
20231020,133300,254759960,10000,10000,10000,10000,0
|
|
20231020,133200,254759960,10000,10000,10000,10000,0
|
|
20231020,133100,254759960,10000,10000,10000,10000,0
|
|
20231020,133000,254759960,10000,10000,10000,10000,7
|
|
20231020,132900,254689960,10010,10010,10010,10010,2
|
|
20231020,132800,254669940,10000,10000,10000,10000,0
|
|
20231020,132700,254669940,10000,10000,10000,10000,0
|
|
20231020,132600,254669940,10000,10000,10000,10000,0
|
|
20231020,132500,254669940,10000,10000,10000,10000,0
|
|
20231020,132400,254669940,10000,10000,10000,10000,0
|
|
20231020,132300,254669940,10000,10000,10000,10000,0
|
|
20231020,132200,254669940,10000,10000,10000,10000,10
|
|
20231020,132100,254569940,10000,10000,10000,10000,0
|
|
20231020,132000,254569940,10000,10000,10000,10000,20
|
|
20231020,131900,254369940,10000,10000,10000,10000,0
|
|
20231020,131800,254369940,10000,10000,10000,10000,0
|
|
20231020,131700,254369940,10000,10000,10000,10000,0
|
|
20231020,131600,254369940,10000,10000,10000,10000,0
|
|
20231020,131500,254369940,10000,10000,10000,10000,0
|
|
20231020,131400,254369940,10000,10000,10000,10000,0
|
|
20231020,131300,254369940,10000,10000,10000,10000,0
|
|
20231020,131200,254369940,10000,10000,10000,10000,0
|
|
20231020,131100,254369940,10000,10000,10000,10000,0
|
|
20231020,131000,254369940,10000,10000,10000,10000,0
|
|
20231020,130900,254369940,10000,10000,10000,10000,0
|
|
20231020,130800,254369940,10000,10000,10000,10000,0
|
|
20231020,130700,254369940,10000,10000,10000,10000,0
|
|
20231020,130600,254369940,10000,10000,10000,10000,12
|
|
20231020,130500,254249940,10010,10010,10010,10010,0
|
|
20231020,130400,254249940,10010,10010,10010,10010,10
|
|
20231020,130300,254149840,10050,10050,10050,10050,0
|
|
20231020,130200,254149840,10050,10020,10050,10020,32
|
|
20231020,130100,253828540,10050,9980,10050,9980,435
|
|
20231020,130000,249483080,9990,9980,9990,9980,300
|
|
20231020,125900,246487670,9980,9980,9980,9980,0
|
|
20231020,125800,246487670,9980,9980,9980,9980,0
|
|
20231020,125700,246487670,9980,9980,9980,9980,1
|
|
20231020,125600,246477690,9980,9980,9980,9980,8
|
|
20231020,125500,246397850,9980,9980,9980,9980,0
|
|
20231020,125400,246397850,9980,9980,9980,9980,311
|
|
20231020,125300,243294070,9980,9980,9980,9980,0
|
|
20231020,125200,243294070,9980,9980,9980,9980,0
|
|
20231020,125100,243294070,9980,9980,9980,9980,0
|
|
20231020,125000,243294070,9980,9980,9980,9980,0
|
|
20231020,124900,243294070,9980,9980,9980,9980,0
|
|
20231020,124800,243294070,9980,9980,9980,9980,0
|
|
20231020,124700,243294070,9980,9980,9980,9980,0
|
|
20231020,124600,243294070,9980,9980,9980,9980,0
|
|
20231020,124500,243294070,9980,9980,9980,9980,0
|
|
20231020,124400,243294070,9980,9980,9980,9980,0
|
|
20231020,124300,243294070,9980,9980,9980,9980,0
|
|
20231020,124200,243294070,9980,9980,9980,9980,0
|
|
20231020,124100,243294070,9980,9980,9980,9980,0
|
|
20231020,124000,243294070,9980,9980,9980,9980,0
|
|
20231020,123900,243294070,9980,9980,9980,9980,10
|
|
20231020,123800,243194270,9970,9970,9970,9970,60
|
|
20231020,123700,242596070,9980,9980,9980,9980,3
|
|
20231020,123600,242566130,9980,9980,9980,9980,0
|
|
20231020,123500,242566130,9980,9980,9980,9980,20
|
|
20231020,123400,242366530,9990,9990,9990,9990,0
|
|
20231020,123300,242366530,9990,9990,9990,9990,2
|
|
20231020,123200,242346550,9990,9990,9990,9990,1
|
|
20231020,123100,242336560,9980,9980,9980,9980,0
|
|
20231020,123000,242336560,9980,9980,9980,9980,0
|
|
20231020,122900,242336560,9980,9980,9980,9980,0
|
|
20231020,122800,242336560,9980,9980,9980,9980,0
|
|
20231020,122700,242336560,9980,9980,9980,9980,0
|
|
20231020,122600,242336560,9980,9980,9980,9980,0
|
|
20231020,122500,242336560,9980,9980,9980,9980,2
|
|
20231020,122400,242316600,9990,9990,9990,9990,0
|
|
20231020,122300,242316600,9990,9990,9990,9990,0
|
|
20231020,122200,242316600,9990,9990,9990,9990,0
|
|
20231020,122100,242316600,9990,9990,9990,9990,14
|
|
20231020,122000,242176740,10000,10000,10000,10000,30
|
|
20231020,121900,241876740,10000,10000,10000,10000,0
|
|
20231020,121800,241876740,10000,10000,10000,10000,0
|
|
20231020,121700,241876740,10000,10000,10000,10000,0
|
|
20231020,121600,241876740,10000,10000,10000,10000,0
|
|
20231020,121500,241876740,10000,10000,10000,10000,279
|
|
20231020,121400,239086740,10000,10000,10000,10000,0
|
|
20231020,121300,239086740,10000,10000,10000,10000,0
|
|
20231020,121200,239086740,10000,10000,10000,10000,0
|
|
20231020,121100,239086740,10000,10000,10000,10000,100
|
|
20231020,121000,238086740,10000,9990,10000,9990,1672
|
|
20231020,120900,221367010,9990,9990,9990,9990,0
|
|
20231020,120800,221367010,9990,9990,9990,9990,130
|
|
20231020,120700,220068310,9980,9980,9980,9980,34
|
|
20231020,120600,219728990,9980,9980,9980,9980,5
|
|
20231020,120500,219679090,9970,9970,9970,9970,0
|
|
20231020,120400,219679090,9970,9970,9970,9970,0
|
|
20231020,120300,219679090,9970,9970,9970,9970,0
|
|
20231020,120200,219679090,9970,9970,9970,9970,24
|
|
20231020,120100,219439810,9970,9970,9970,9970,3
|
|
20231020,120000,219409900,9970,9970,9970,9970,0
|
|
20231020,115900,219409900,9970,9970,9970,9970,0
|
|
20231020,115800,219409900,9970,9970,9970,9970,1
|
|
20231020,115700,219399930,9980,9980,9980,9980,5
|
|
20231020,115600,219350030,9960,9960,9960,9960,0
|
|
20231020,115500,219350030,9960,9960,9960,9960,1
|
|
20231020,115400,219340070,9980,9980,9980,9980,0
|
|
20231020,115300,219340070,9980,9980,9980,9980,0
|
|
20231020,115200,219340070,9980,9980,9980,9980,0
|
|
20231020,115100,219340070,9980,9980,9980,9980,0
|
|
20231020,115000,219340070,9980,9980,9980,9980,0
|
|
20231020,114900,219340070,9980,9980,9980,9980,0
|
|
20231020,114800,219340070,9980,9980,9980,9980,0
|
|
20231020,114700,219340070,9980,9980,9980,9980,0
|
|
20231020,114600,219340070,9980,9980,9980,9980,0
|
|
20231020,114500,219340070,9980,9980,9980,9980,0
|
|
20231020,114400,219340070,9980,9980,9980,9980,0
|
|
20231020,114300,219340070,9980,9980,9980,9980,0
|
|
20231020,114200,219340070,9980,9980,9980,9980,0
|
|
20231020,114100,219340070,9980,9980,9980,9980,0
|
|
20231020,114000,219340070,9980,9980,9980,9980,0
|
|
20231020,113900,219340070,9980,9980,9980,9980,0
|
|
20231020,113800,219340070,9980,9980,9980,9980,0
|
|
20231020,113700,219340070,9980,9980,9980,9980,0
|
|
20231020,113600,219340070,9980,9980,9980,9980,0
|
|
20231020,113500,219340070,9980,9980,9980,9980,0
|
|
20231020,113400,219340070,9980,9980,9980,9980,0
|
|
20231020,113300,219340070,9980,9980,9980,9980,10
|
|
20231020,113200,219240270,9980,9980,9980,9980,0
|
|
20231020,113100,219240270,9980,9980,9980,9980,0
|
|
20231020,113000,219240270,9980,9980,9980,9980,0
|
|
20231020,112900,219240270,9980,9980,9980,9980,30
|
|
20231020,112800,218940870,9950,9950,9950,9950,172
|
|
20231020,112700,217229470,9950,9980,9980,9940,521
|
|
20231020,112600,212044860,9980,9980,9980,9980,0
|
|
20231020,112500,212044860,9980,9980,9980,9980,0
|
|
20231020,112400,212044860,9980,9980,9980,9980,0
|
|
20231020,112300,212044860,9980,9980,9980,9980,0
|
|
20231020,112200,212044860,9980,9980,9980,9980,0
|
|
20231020,112100,212044860,9980,9980,9980,9980,0
|
|
20231020,112000,212044860,9980,9980,9980,9980,0
|
|
20231020,111900,212044860,9980,9980,9980,9980,0
|
|
20231020,111800,212044860,9980,9980,9980,9980,0
|
|
20231020,111700,212044860,9980,9980,9980,9980,0
|
|
20231020,111600,212044860,9980,9980,9980,9980,1
|
|
20231020,111500,212034880,9980,9980,9980,9980,0
|
|
20231020,111400,212034880,9980,9980,9980,9980,0
|
|
20231020,111300,212034880,9980,9980,9980,9980,0
|
|
20231020,111200,212034880,9980,9980,9980,9980,0
|
|
20231020,111100,212034880,9980,9980,9980,9980,1
|
|
20231020,111000,212024900,9980,9980,9980,9980,10
|
|
20231020,110900,211925100,9980,9980,9980,9980,0
|
|
20231020,110800,211925100,9980,9980,9980,9980,0
|
|
20231020,110700,211925100,9980,9980,9980,9980,10
|
|
20231020,110600,211825300,9980,9980,9980,9980,0
|
|
20231020,110500,211825300,9980,9980,9980,9980,0
|
|
20231020,110400,211825300,9980,9980,9980,9980,0
|
|
20231020,110300,211825300,9980,9980,9980,9980,0
|
|
20231020,110200,211825300,9980,9980,9980,9980,0
|
|
20231020,110100,211825300,9980,9980,9980,9980,0
|
|
20231020,110000,211825300,9980,9980,9980,9980,0
|
|
20231020,105900,211825300,9980,9980,9980,9980,2
|
|
20231020,105800,211805340,9940,9960,9960,9940,53
|
|
20231020,105700,211278500,9940,9940,9940,9940,0
|
|
20231020,105600,211278500,9940,9940,9940,9940,0
|
|
20231020,105500,211278500,9940,9940,9940,9940,1
|
|
20231020,105400,211268560,9980,9980,9980,9980,0
|
|
20231020,105300,211268560,9980,9980,9980,9980,0
|
|
20231020,105200,211268560,9980,9980,9980,9980,0
|
|
20231020,105100,211268560,9980,9940,9980,9930,1010
|
|
20231020,105000,201237320,9950,9950,9950,9950,0
|
|
20231020,104900,201237320,9950,9950,9950,9950,0
|
|
20231020,104800,201237320,9950,9950,9950,9950,0
|
|
20231020,104700,201237320,9950,9950,9950,9950,0
|
|
20231020,104600,201237320,9950,9950,9950,9950,0
|
|
20231020,104500,201237320,9950,9950,9950,9950,0
|
|
20231020,104400,201237320,9950,9950,9950,9940,133
|
|
20231020,104300,199914000,9950,9950,9950,9950,230
|
|
20231020,104200,197625500,9950,9950,9950,9950,2313
|
|
20231020,104100,174611150,9950,9950,9950,9950,50
|
|
20231020,104000,174113650,9940,9940,9940,9940,0
|
|
20231020,103900,174113650,9940,9940,9940,9940,10
|
|
20231020,103800,174014250,9930,9930,9930,9930,31
|
|
20231020,103700,173706420,9930,9930,9930,9930,0
|
|
20231020,103600,173706420,9930,9930,9930,9930,0
|
|
20231020,103500,173706420,9930,9930,9930,9930,0
|
|
20231020,103400,173706420,9930,9930,9930,9930,0
|
|
20231020,103300,173706420,9930,9930,9930,9930,0
|
|
20231020,103200,173706420,9930,9930,9930,9930,0
|
|
20231020,103100,173706420,9930,9930,9930,9930,0
|
|
20231020,103000,173706420,9930,9930,9930,9930,1
|
|
20231020,102900,173696490,9940,9940,9940,9940,0
|
|
20231020,102800,173696490,9940,9940,9940,9940,0
|
|
20231020,102700,173696490,9940,9940,9940,9940,0
|
|
20231020,102600,173696490,9940,9920,9940,9900,700
|
|
20231020,102500,166756770,9920,9920,9920,9920,0
|
|
20231020,102400,166756770,9920,9920,9920,9920,20
|
|
20231020,102300,166558370,9930,9930,9930,9930,2
|
|
20231020,102200,166538510,9920,9920,9920,9920,47
|
|
20231020,102100,166072270,9920,9920,9920,9920,0
|
|
20231020,102000,166072270,9920,9920,9920,9920,1
|
|
20231020,101900,166062350,9920,9920,9920,9920,0
|
|
20231020,101800,166062350,9920,9920,9920,9920,1
|
|
20231020,101700,166052430,9920,9900,9920,9900,114
|
|
20231020,101600,164921910,9900,9900,9900,9900,0
|
|
20231020,101500,164921910,9900,9900,9900,9900,0
|
|
20231020,101400,164921910,9900,9900,9900,9900,54
|
|
20231020,101300,164387310,9900,9900,9900,9900,0
|
|
20231020,101200,164387310,9900,9900,9900,9900,60
|
|
20231020,101100,163793310,9900,9900,9900,9900,123
|
|
20231020,101000,162575610,9900,9940,9940,9900,3430
|
|
20231020,100900,128571700,9940,9940,9940,9940,0
|
|
20231020,100800,128571700,9940,9940,9940,9940,42
|
|
20231020,100700,128154220,9940,9950,9950,9940,152
|
|
20231020,100600,126643330,9940,9950,9950,9940,12
|
|
20231020,100500,126524030,9950,9970,9970,9950,2056
|
|
20231020,100400,106056450,9990,9990,9990,9990,0
|
|
20231020,100300,106056450,9990,9990,9990,9990,0
|
|
20231020,100200,106056450,9990,9980,9990,9980,86
|
|
20231020,100100,105198130,9970,9970,9970,9970,0
|
|
20231020,100000,105198130,9970,9970,9970,9970,0
|
|
20231020,095900,105198130,9970,9990,9990,9970,2111
|
|
20231020,095800,84131810,9990,10000,10000,9990,29
|
|
20231020,095700,83841900,9990,9990,9990,9990,0
|
|
20231020,095600,83841900,9990,9990,9990,9990,0
|
|
20231020,095500,83841900,9990,9990,9990,9990,0
|
|
20231020,095400,83841900,9990,9990,9990,9990,0
|
|
20231020,095300,83841900,9990,9990,9990,9990,0
|
|
20231020,095200,83841900,9990,10000,10000,9990,94
|
|
20231020,095100,82902680,9990,10000,10000,9990,12
|
|
20231020,095000,82782720,9990,10000,10000,9990,51
|
|
20231020,094900,82272870,9990,10000,10000,9990,12
|
|
20231020,094800,82152910,10000,10000,10000,10000,2
|
|
20231020,094700,82132910,9990,9990,9990,9990,0
|
|
20231020,094600,82132910,9990,9990,9990,9990,9
|
|
20231020,094500,82043000,9990,9990,9990,9990,20
|
|
20231020,094400,81843200,9990,9990,9990,9990,0
|
|
20231020,094300,81843200,9990,9990,9990,9990,0
|
|
20231020,094200,81843200,9990,9990,9990,9990,454
|
|
20231020,094100,77307740,9990,9990,9990,9990,0
|
|
20231020,094000,77307740,9990,9990,9990,9990,0
|
|
20231020,093900,77307740,9990,9990,9990,9990,0
|
|
20231020,093800,77307740,9990,9990,9990,9990,213
|
|
20231020,093700,75179870,10000,10000,10000,10000,0
|
|
20231020,093600,75179870,10000,10000,10000,10000,0
|
|
20231020,093500,75179870,10000,10000,10000,10000,4
|
|
20231020,093400,75139870,9990,9990,9990,9990,0
|
|
20231020,093300,75139870,9990,10000,10000,9990,841
|
|
20231020,093200,66736970,10060,10060,10060,10060,0
|
|
20231020,093100,66736970,10060,10060,10060,10060,1
|
|
20231020,093000,66726910,10060,10060,10060,10060,0
|
|
20231020,092900,66726910,10060,10060,10060,10060,21
|
|
20231020,092800,66515650,10000,10000,10000,10000,100
|
|
20231020,092700,65515650,10000,10050,10050,10000,214
|
|
20231020,092600,63369750,10050,10050,10050,10050,0
|
|
20231020,092500,63369750,10050,10050,10050,10050,0
|
|
20231020,092400,63369750,10050,10050,10050,10050,0
|
|
20231020,092300,63369750,10050,10050,10050,10050,114
|
|
20231020,092200,62224050,10050,10050,10050,10050,0
|
|
20231020,092100,62224050,10050,10050,10050,10050,0
|
|
20231020,092000,62224050,10050,10050,10050,10050,0
|
|
20231020,091900,62224050,10050,10050,10050,10050,0
|
|
20231020,091800,62224050,10050,10050,10050,10050,1
|
|
20231020,091700,62214000,9980,10000,10000,9980,320
|
|
20231020,091600,59017910,10000,10000,10000,10000,90
|
|
20231020,091500,58117910,10000,10000,10000,10000,191
|
|
20231020,091400,56207910,9990,9990,9990,9990,300
|
|
20231020,091300,53210910,9990,10000,10000,9990,156
|
|
20231020,091200,51650940,9980,9990,9990,9980,33
|
|
20231020,091100,51321300,9980,10000,10000,9980,709
|
|
20231020,091000,44245110,10000,10030,10030,10000,3808
|
|
20231020,090900,6158870,10040,10040,10040,10040,58
|
|
20231020,090800,5576550,10060,10060,10060,10060,0
|
|
20231020,090700,5576550,10060,10070,10070,10060,511
|
|
20231020,090600,435790,10100,10110,10110,10100,11
|
|
20231020,090500,324590,10120,10130,10130,10120,20
|
|
20231020,090400,122100,10130,10130,10130,10130,3
|
|
20231020,090300,91710,10190,10190,10190,10190,9
|
|
20231020,090200,0,10200,10200,10200,10200,0
|
|
20231020,090100,0,10200,10200,10200,10200,0
|
|
20231020,090000,0,10200,10200,10200,10200,0
|