579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183600,108619450,10090,10090,10090,10090,667
|
|
20231023,183500,108619450,10090,10090,10090,10090,0
|
|
20231023,183400,108619450,10090,10090,10090,10090,0
|
|
20231023,183300,108619450,10090,10090,10090,10090,0
|
|
20231023,183200,108619450,10090,10090,10090,10090,0
|
|
20231023,183100,108619450,10090,10090,10090,10090,0
|
|
20231023,183000,108619450,10090,10090,10090,10090,0
|
|
20231023,182900,108619450,10090,10090,10090,10090,0
|
|
20231023,182800,108619450,10090,10090,10090,10090,0
|
|
20231023,182700,108619450,10090,10090,10090,10090,0
|
|
20231023,182600,108619450,10090,10090,10090,10090,0
|
|
20231023,182500,108619450,10090,10090,10090,10090,0
|
|
20231023,182400,108619450,10090,10090,10090,10090,0
|
|
20231023,182300,108619450,10090,10090,10090,10090,0
|
|
20231023,182200,108619450,10090,10090,10090,10090,0
|
|
20231023,182100,108619450,10090,10090,10090,10090,0
|
|
20231023,182000,108619450,10090,10090,10090,10090,0
|
|
20231023,181900,108619450,10090,10090,10090,10090,0
|
|
20231023,181800,108619450,10090,10090,10090,10090,0
|
|
20231023,181700,108619450,10090,10090,10090,10090,0
|
|
20231023,181600,108619450,10090,10090,10090,10090,0
|
|
20231023,181500,108619450,10090,10090,10090,10090,0
|
|
20231023,181400,108619450,10090,10090,10090,10090,0
|
|
20231023,181300,108619450,10090,10090,10090,10090,0
|
|
20231023,181200,108619450,10090,10090,10090,10090,0
|
|
20231023,181100,108619450,10090,10090,10090,10090,0
|
|
20231023,181000,108619450,10090,10090,10090,10090,0
|
|
20231023,180900,108619450,10090,10090,10090,10090,0
|
|
20231023,180800,108619450,10090,10090,10090,10090,0
|
|
20231023,180700,108619450,10090,10090,10090,10090,0
|
|
20231023,180600,108619450,10090,10090,10090,10090,667
|
|
20231023,180500,108619450,10090,10090,10090,10090,0
|
|
20231023,180400,108619450,10090,10090,10090,10090,0
|
|
20231023,180300,108619450,10090,10090,10090,10090,0
|
|
20231023,180200,108619450,10090,10090,10090,10090,0
|
|
20231023,180100,108619450,10090,10090,10090,10090,0
|
|
20231023,180000,108619450,10090,10090,10090,10090,0
|
|
20231023,175900,108619450,10090,10090,10090,10090,0
|
|
20231023,175800,108619450,10090,10090,10090,10090,0
|
|
20231023,175700,108619450,10090,10090,10090,10090,0
|
|
20231023,175600,108619450,10090,10090,10090,10090,0
|
|
20231023,175500,108619450,10090,10090,10090,10090,0
|
|
20231023,175400,108619450,10090,10090,10090,10090,0
|
|
20231023,175300,108619450,10090,10090,10090,10090,0
|
|
20231023,175200,108619450,10090,10090,10090,10090,0
|
|
20231023,175100,108619450,10090,10090,10090,10090,0
|
|
20231023,175000,108619450,10090,10090,10090,10090,0
|
|
20231023,174900,108619450,10090,10090,10090,10090,0
|
|
20231023,174800,108619450,10090,10090,10090,10090,0
|
|
20231023,174700,108619450,10090,10090,10090,10090,0
|
|
20231023,174600,108619450,10090,10090,10090,10090,0
|
|
20231023,174500,108619450,10090,10090,10090,10090,0
|
|
20231023,174400,108619450,10090,10090,10090,10090,0
|
|
20231023,174300,108619450,10090,10090,10090,10090,0
|
|
20231023,174200,108619450,10090,10090,10090,10090,0
|
|
20231023,174100,108619450,10090,10090,10090,10090,0
|
|
20231023,174000,108619450,10090,10090,10090,10090,0
|
|
20231023,173900,108619450,10090,10090,10090,10090,0
|
|
20231023,173800,108619450,10090,10090,10090,10090,0
|
|
20231023,173700,108619450,10090,10090,10090,10090,0
|
|
20231023,173600,108619450,10090,10090,10090,10090,667
|
|
20231023,173500,108619450,10090,10090,10090,10090,0
|
|
20231023,173400,108619450,10090,10090,10090,10090,0
|
|
20231023,173300,108619450,10090,10090,10090,10090,0
|
|
20231023,173200,108619450,10090,10090,10090,10090,0
|
|
20231023,173100,108619450,10090,10090,10090,10090,0
|
|
20231023,173000,108619450,10090,10090,10090,10090,0
|
|
20231023,172900,108619450,10090,10090,10090,10090,0
|
|
20231023,172800,108619450,10090,10090,10090,10090,0
|
|
20231023,172700,108619450,10090,10090,10090,10090,0
|
|
20231023,172600,108619450,10090,10090,10090,10090,0
|
|
20231023,172500,108619450,10090,10090,10090,10090,0
|
|
20231023,172400,108619450,10090,10090,10090,10090,0
|
|
20231023,172300,108619450,10090,10090,10090,10090,0
|
|
20231023,172200,108619450,10090,10090,10090,10090,0
|
|
20231023,172100,108619450,10090,10090,10090,10090,0
|
|
20231023,172000,108619450,10090,10090,10090,10090,0
|
|
20231023,171900,108619450,10090,10090,10090,10090,0
|
|
20231023,171800,108619450,10090,10090,10090,10090,0
|
|
20231023,171700,108619450,10090,10090,10090,10090,0
|
|
20231023,171600,108619450,10090,10090,10090,10090,0
|
|
20231023,171500,108619450,10090,10090,10090,10090,0
|
|
20231023,171400,108619450,10090,10090,10090,10090,0
|
|
20231023,171300,108619450,10090,10090,10090,10090,0
|
|
20231023,171200,108619450,10090,10090,10090,10090,0
|
|
20231023,171100,108619450,10090,10090,10090,10090,0
|
|
20231023,171000,108619450,10090,10090,10090,10090,0
|
|
20231023,170900,108619450,10090,10090,10090,10090,0
|
|
20231023,170800,108619450,10090,10090,10090,10090,0
|
|
20231023,170700,108619450,10090,10090,10090,10090,0
|
|
20231023,170600,108619450,10090,10090,10090,10090,667
|
|
20231023,170500,108619450,10090,10090,10090,10090,0
|
|
20231023,170400,108619450,10090,10090,10090,10090,0
|
|
20231023,170300,108619450,10090,10090,10090,10090,0
|
|
20231023,170200,108619450,10090,10090,10090,10090,0
|
|
20231023,170100,108619450,10090,10090,10090,10090,0
|
|
20231023,170000,108619450,10090,10090,10090,10090,0
|
|
20231023,165900,108619450,10090,10090,10090,10090,0
|
|
20231023,165800,108619450,10090,10090,10090,10090,0
|
|
20231023,165700,108619450,10090,10090,10090,10090,0
|
|
20231023,165600,108619450,10090,10090,10090,10090,0
|
|
20231023,165500,108619450,10090,10090,10090,10090,0
|
|
20231023,165400,108619450,10090,10090,10090,10090,0
|
|
20231023,165300,108619450,10090,10090,10090,10090,0
|
|
20231023,165200,108619450,10090,10090,10090,10090,0
|
|
20231023,165100,108619450,10090,10090,10090,10090,0
|
|
20231023,165000,108619450,10090,10090,10090,10090,0
|
|
20231023,164900,108619450,10090,10090,10090,10090,0
|
|
20231023,164800,108619450,10090,10090,10090,10090,0
|
|
20231023,164700,108619450,10090,10090,10090,10090,0
|
|
20231023,164600,108619450,10090,10090,10090,10090,0
|
|
20231023,164500,108619450,10090,10090,10090,10090,0
|
|
20231023,164400,108619450,10090,10090,10090,10090,0
|
|
20231023,164300,108619450,10090,10090,10090,10090,0
|
|
20231023,164200,108619450,10090,10090,10090,10090,0
|
|
20231023,164100,108619450,10090,10090,10090,10090,0
|
|
20231023,164000,108619450,10090,10090,10090,10090,0
|
|
20231023,163900,108619450,10090,10090,10090,10090,0
|
|
20231023,163800,108619450,10090,10090,10090,10090,0
|
|
20231023,163700,108619450,10090,10090,10090,10090,0
|
|
20231023,163600,108619450,10090,10090,10090,10090,667
|
|
20231023,163500,108619450,10090,10090,10090,10090,0
|
|
20231023,163400,108619450,10090,10090,10090,10090,0
|
|
20231023,163300,108619450,10090,10090,10090,10090,0
|
|
20231023,163200,108619450,10090,10090,10090,10090,0
|
|
20231023,163100,108619450,10090,10090,10090,10090,0
|
|
20231023,163000,108619450,10090,10090,10090,10090,0
|
|
20231023,162900,108619450,10090,10090,10090,10090,0
|
|
20231023,162800,108619450,10090,10090,10090,10090,0
|
|
20231023,162700,108619450,10090,10090,10090,10090,0
|
|
20231023,162600,108619450,10090,10090,10090,10090,0
|
|
20231023,162500,108619450,10090,10090,10090,10090,0
|
|
20231023,162400,108619450,10090,10090,10090,10090,0
|
|
20231023,162300,108619450,10090,10090,10090,10090,0
|
|
20231023,162200,108619450,10090,10090,10090,10090,0
|
|
20231023,162100,108619450,10090,10090,10090,10090,0
|
|
20231023,162000,108619450,10090,10090,10090,10090,0
|
|
20231023,161900,108619450,10090,10090,10090,10090,0
|
|
20231023,161800,108619450,10090,10090,10090,10090,0
|
|
20231023,161700,108619450,10090,10090,10090,10090,0
|
|
20231023,161600,108619450,10090,10090,10090,10090,0
|
|
20231023,161500,108619450,10090,10090,10090,10090,0
|
|
20231023,161400,108619450,10090,10090,10090,10090,0
|
|
20231023,161300,108619450,10090,10090,10090,10090,0
|
|
20231023,161200,108619450,10090,10090,10090,10090,0
|
|
20231023,161100,108619450,10090,10090,10090,10090,0
|
|
20231023,161000,108619450,10090,10090,10090,10090,0
|
|
20231023,160900,108619450,10090,10090,10090,10090,0
|
|
20231023,160800,108619450,10090,10090,10090,10090,0
|
|
20231023,160700,108619450,10090,10090,10090,10090,0
|
|
20231023,160600,108619450,10090,10090,10090,10090,667
|
|
20231023,160500,108619450,10090,10090,10090,10090,0
|
|
20231023,160400,108619450,10090,10090,10090,10090,0
|
|
20231023,160300,108619450,10090,10090,10090,10090,0
|
|
20231023,160200,108619450,10090,10090,10090,10090,0
|
|
20231023,160100,108619450,10090,10090,10090,10090,0
|
|
20231023,160000,108619450,10090,10090,10090,10090,0
|
|
20231023,155900,108619450,10090,10090,10090,10090,0
|
|
20231023,155800,108619450,10090,10090,10090,10090,0
|
|
20231023,155700,108619450,10090,10090,10090,10090,0
|
|
20231023,155600,108619450,10090,10090,10090,10090,0
|
|
20231023,155500,108619450,10090,10090,10090,10090,0
|
|
20231023,155400,108619450,10090,10090,10090,10090,0
|
|
20231023,155300,108619450,10090,10090,10090,10090,0
|
|
20231023,155200,108619450,10090,10090,10090,10090,0
|
|
20231023,155100,108619450,10090,10090,10090,10090,0
|
|
20231023,155000,108619450,10090,10090,10090,10090,0
|
|
20231023,154900,108619450,10090,10090,10090,10090,0
|
|
20231023,154800,108619450,10090,10090,10090,10090,0
|
|
20231023,154700,108619450,10090,10090,10090,10090,0
|
|
20231023,154600,108619450,10090,10090,10090,10090,0
|
|
20231023,154500,108619450,10090,10090,10090,10090,0
|
|
20231023,154400,108619450,10090,10090,10090,10090,0
|
|
20231023,154300,108619450,10090,10090,10090,10090,0
|
|
20231023,154200,108619450,10090,10090,10090,10090,0
|
|
20231023,154100,108619450,10090,10090,10090,10090,0
|
|
20231023,154000,108619450,10090,10090,10090,10090,0
|
|
20231023,153900,108619450,10090,10090,10090,10090,0
|
|
20231023,153800,108619450,10090,10090,10090,10090,0
|
|
20231023,153700,108619450,10090,10090,10090,10090,0
|
|
20231023,153600,108619450,10090,10090,10090,10090,667
|
|
20231023,153500,108619450,10090,10090,10090,10090,0
|
|
20231023,153400,108619450,10090,10090,10090,10090,0
|
|
20231023,153300,108619450,10090,10090,10090,10090,0
|
|
20231023,153200,108619450,10090,10090,10090,10090,0
|
|
20231023,153100,108619450,10090,10090,10090,10090,0
|
|
20231023,153000,108619450,10090,10090,10090,10090,667
|
|
20231023,152900,101889420,10020,10020,10020,10020,0
|
|
20231023,152800,101889420,10020,10020,10020,10020,0
|
|
20231023,152700,101889420,10020,10020,10020,10020,0
|
|
20231023,152600,101889420,10020,10020,10020,10020,0
|
|
20231023,152500,101889420,10020,10020,10020,10020,0
|
|
20231023,152400,101889420,10020,10020,10020,10020,0
|
|
20231023,152300,101889420,10020,10020,10020,10020,0
|
|
20231023,152200,101889420,10020,10020,10020,10020,0
|
|
20231023,152100,101889420,10020,10020,10020,10020,0
|
|
20231023,152000,101889420,10020,10020,10020,10020,0
|
|
20231023,151900,101889420,10020,10020,10020,10020,0
|
|
20231023,151800,101889420,10020,10020,10020,10020,20
|
|
20231023,151700,101689020,10010,10010,10010,10010,52
|
|
20231023,151600,101168500,10000,10000,10000,10000,132
|
|
20231023,151500,99848500,10000,10000,10000,10000,0
|
|
20231023,151400,99848500,10000,10000,10000,10000,52
|
|
20231023,151300,99328500,10000,10000,10000,10000,7
|
|
20231023,151200,99258500,9990,9990,9990,9990,1
|
|
20231023,151100,99248510,10000,10000,10000,10000,0
|
|
20231023,151000,99248510,10000,10000,10000,10000,0
|
|
20231023,150900,99248510,10000,10000,10000,10000,0
|
|
20231023,150800,99248510,10000,10000,10000,10000,0
|
|
20231023,150700,99248510,10000,10000,10000,10000,0
|
|
20231023,150600,99248510,10000,10000,10000,10000,0
|
|
20231023,150500,99248510,10000,10000,10000,10000,0
|
|
20231023,150400,99248510,10000,10000,10000,10000,0
|
|
20231023,150300,99248510,10000,10000,10000,10000,3
|
|
20231023,150200,99218510,10000,10000,10000,10000,0
|
|
20231023,150100,99218510,10000,9970,10000,9970,701
|
|
20231023,150000,92208540,10000,10000,10000,10000,0
|
|
20231023,145900,92208540,10000,10000,10000,10000,0
|
|
20231023,145800,92208540,10000,10000,10000,10000,3
|
|
20231023,145700,92178540,9970,9970,9970,9970,0
|
|
20231023,145600,92178540,9970,9970,9970,9970,0
|
|
20231023,145500,92178540,9970,9970,9970,9970,0
|
|
20231023,145400,92178540,9970,9970,9970,9970,35
|
|
20231023,145300,91829590,9970,9990,9990,9970,1875
|
|
20231023,145200,73107870,10000,10010,10010,10000,473
|
|
20231023,145100,68377860,10010,10010,10010,10010,1
|
|
20231023,145000,68367850,10000,10000,10000,10000,0
|
|
20231023,144900,68367850,10000,10000,10000,10000,165
|
|
20231023,144800,66717850,10000,10000,10000,10000,0
|
|
20231023,144700,66717850,10000,10000,10000,10000,0
|
|
20231023,144600,66717850,10000,10000,10000,10000,0
|
|
20231023,144500,66717850,10000,10000,10000,10000,0
|
|
20231023,144400,66717850,10000,10000,10000,10000,0
|
|
20231023,144300,66717850,10000,10000,10000,10000,0
|
|
20231023,144200,66717850,10000,10000,10000,10000,0
|
|
20231023,144100,66717850,10000,10000,10000,10000,0
|
|
20231023,144000,66717850,10000,10000,10000,10000,633
|
|
20231023,143900,60387850,10000,10000,10000,10000,0
|
|
20231023,143800,60387850,10000,9990,10000,9990,52
|
|
20231023,143700,59867870,10000,10000,10000,10000,816
|
|
20231023,143600,51707870,10010,10010,10010,10010,0
|
|
20231023,143500,51707870,10010,10010,10010,10010,1
|
|
20231023,143400,51697860,10010,10010,10010,10010,15
|
|
20231023,143300,51547710,10010,10010,10010,10010,0
|
|
20231023,143200,51547710,10010,10010,10010,10010,1
|
|
20231023,143100,51537700,10030,10030,10030,10030,0
|
|
20231023,143000,51537700,10030,10030,10030,10030,0
|
|
20231023,142900,51537700,10030,10030,10030,10030,0
|
|
20231023,142800,51537700,10030,10030,10030,10030,0
|
|
20231023,142700,51537700,10030,10000,10030,10000,3
|
|
20231023,142600,51507670,10000,10000,10000,10000,0
|
|
20231023,142500,51507670,10000,10000,10000,10000,1
|
|
20231023,142400,51497670,10030,10030,10030,10030,0
|
|
20231023,142300,51497670,10030,10030,10030,10030,0
|
|
20231023,142200,51497670,10030,10030,10030,10030,0
|
|
20231023,142100,51497670,10030,10030,10030,10030,0
|
|
20231023,142000,51497670,10030,10030,10030,10030,0
|
|
20231023,141900,51497670,10030,10030,10030,10030,0
|
|
20231023,141800,51497670,10030,10030,10030,10030,20
|
|
20231023,141700,51297070,10010,10010,10010,10010,10
|
|
20231023,141600,51196970,10000,10000,10000,10000,2
|
|
20231023,141500,51176970,10000,10000,10000,10000,0
|
|
20231023,141400,51176970,10000,10000,10000,10000,0
|
|
20231023,141300,51176970,10000,10000,10000,10000,0
|
|
20231023,141200,51176970,10000,10000,10000,10000,0
|
|
20231023,141100,51176970,10000,10000,10000,10000,0
|
|
20231023,141000,51176970,10000,10000,10000,10000,0
|
|
20231023,140900,51176970,10000,10000,10000,10000,0
|
|
20231023,140800,51176970,10000,10000,10000,10000,0
|
|
20231023,140700,51176970,10000,10000,10000,10000,401
|
|
20231023,140600,47166970,10000,10000,10000,10000,0
|
|
20231023,140500,47166970,10000,10000,10000,10000,3
|
|
20231023,140400,47136970,10000,10000,10000,10000,0
|
|
20231023,140300,47136970,10000,10000,10000,10000,0
|
|
20231023,140200,47136970,10000,10000,10000,10000,3
|
|
20231023,140100,47106970,10000,10000,10000,10000,0
|
|
20231023,140000,47106970,10000,10000,10000,10000,0
|
|
20231023,135900,47106970,10000,10000,10000,10000,0
|
|
20231023,135800,47106970,10000,10000,10000,10000,0
|
|
20231023,135700,47106970,10000,10000,10000,10000,0
|
|
20231023,135600,47106970,10000,10000,10000,10000,0
|
|
20231023,135500,47106970,10000,10000,10000,10000,3
|
|
20231023,135400,47076970,10000,10000,10000,10000,0
|
|
20231023,135300,47076970,10000,10000,10000,10000,0
|
|
20231023,135200,47076970,10000,10010,10010,10000,200
|
|
20231023,135100,45076090,10040,10040,10040,10040,0
|
|
20231023,135000,45076090,10040,10040,10040,10040,0
|
|
20231023,134900,45076090,10040,10040,10040,10040,0
|
|
20231023,134800,45076090,10040,10040,10040,10040,0
|
|
20231023,134700,45076090,10040,10040,10040,10040,0
|
|
20231023,134600,45076090,10040,10040,10040,10040,0
|
|
20231023,134500,45076090,10040,10040,10040,10040,1
|
|
20231023,134400,45066050,10040,10010,10040,10010,4
|
|
20231023,134300,45025980,10040,10040,10040,10040,0
|
|
20231023,134200,45025980,10040,10040,10040,10040,0
|
|
20231023,134100,45025980,10040,10040,10040,10040,0
|
|
20231023,134000,45025980,10040,10040,10040,10040,0
|
|
20231023,133900,45025980,10040,10040,10040,10040,1
|
|
20231023,133800,45015940,10020,10020,10020,10020,0
|
|
20231023,133700,45015940,10020,10020,10020,10020,0
|
|
20231023,133600,45015940,10020,10020,10020,10020,0
|
|
20231023,133500,45015940,10020,10020,10020,10020,3
|
|
20231023,133400,44985880,10020,10020,10020,10020,0
|
|
20231023,133300,44985880,10020,10020,10020,10020,3
|
|
20231023,133200,44955820,10040,10040,10040,10040,5
|
|
20231023,133100,44905620,10040,10040,10040,10040,2
|
|
20231023,133000,44885540,10020,10020,10020,10020,6
|
|
20231023,132900,44825420,10020,10020,10020,10020,0
|
|
20231023,132800,44825420,10020,10020,10020,10020,0
|
|
20231023,132700,44825420,10020,10020,10020,10020,0
|
|
20231023,132600,44825420,10020,10020,10020,10020,0
|
|
20231023,132500,44825420,10020,10020,10020,10020,0
|
|
20231023,132400,44825420,10020,10020,10020,10020,0
|
|
20231023,132300,44825420,10020,10020,10020,10020,0
|
|
20231023,132200,44825420,10020,10020,10020,10020,3
|
|
20231023,132100,44795360,10050,10050,10050,10050,0
|
|
20231023,132000,44795360,10050,10050,10050,10050,0
|
|
20231023,131900,44795360,10050,10050,10050,10050,9
|
|
20231023,131800,44704910,10050,10050,10050,10050,0
|
|
20231023,131700,44704910,10050,10050,10050,10050,0
|
|
20231023,131600,44704910,10050,10050,10050,10050,0
|
|
20231023,131500,44704910,10050,10050,10050,10050,0
|
|
20231023,131400,44704910,10050,10050,10050,10050,0
|
|
20231023,131300,44704910,10050,10050,10050,10050,0
|
|
20231023,131200,44704910,10050,10050,10050,10050,1
|
|
20231023,131100,44694860,10020,10020,10020,10020,3
|
|
20231023,131000,44664800,10020,10020,10020,10020,0
|
|
20231023,130900,44664800,10020,10020,10020,10020,0
|
|
20231023,130800,44664800,10020,10020,10020,10020,0
|
|
20231023,130700,44664800,10020,10020,10020,10020,0
|
|
20231023,130600,44664800,10020,10020,10020,10020,0
|
|
20231023,130500,44664800,10020,10020,10020,10020,0
|
|
20231023,130400,44664800,10020,10020,10020,10020,0
|
|
20231023,130300,44664800,10020,10020,10020,10020,0
|
|
20231023,130200,44664800,10020,10020,10020,10020,0
|
|
20231023,130100,44664800,10020,10020,10020,10020,0
|
|
20231023,130000,44664800,10020,10050,10050,10020,33
|
|
20231023,125900,44333240,10030,10030,10030,10030,0
|
|
20231023,125800,44333240,10030,10030,10030,10030,0
|
|
20231023,125700,44333240,10030,10030,10030,10030,0
|
|
20231023,125600,44333240,10030,10030,10030,10030,0
|
|
20231023,125500,44333240,10030,10030,10030,10030,0
|
|
20231023,125400,44333240,10030,10030,10030,10030,0
|
|
20231023,125300,44333240,10030,10030,10030,10030,0
|
|
20231023,125200,44333240,10030,10030,10030,10030,0
|
|
20231023,125100,44333240,10030,10030,10030,10030,9
|
|
20231023,125000,44242970,10000,10000,10000,10000,3
|
|
20231023,124900,44212970,10000,10000,10000,10000,0
|
|
20231023,124800,44212970,10000,10010,10010,10000,253
|
|
20231023,124700,41682670,10000,10000,10000,10000,0
|
|
20231023,124600,41682670,10000,10000,10000,10000,0
|
|
20231023,124500,41682670,10000,10000,10000,10000,0
|
|
20231023,124400,41682670,10000,10000,10000,10000,0
|
|
20231023,124300,41682670,10000,10000,10000,10000,0
|
|
20231023,124200,41682670,10000,10000,10000,10000,0
|
|
20231023,124100,41682670,10000,10000,10000,10000,0
|
|
20231023,124000,41682670,10000,10000,10000,10000,0
|
|
20231023,123900,41682670,10000,10000,10000,10000,3
|
|
20231023,123800,41652670,10050,10050,10050,10050,0
|
|
20231023,123700,41652670,10050,10050,10050,10050,0
|
|
20231023,123600,41652670,10050,10050,10050,10050,0
|
|
20231023,123500,41652670,10050,10050,10050,10050,0
|
|
20231023,123400,41652670,10050,10050,10050,10050,0
|
|
20231023,123300,41652670,10050,10050,10050,10050,0
|
|
20231023,123200,41652670,10050,10050,10050,10050,0
|
|
20231023,123100,41652670,10050,10050,10050,10050,0
|
|
20231023,123000,41652670,10050,10050,10050,10050,0
|
|
20231023,122900,41652670,10050,10050,10050,10050,1
|
|
20231023,122800,41642620,10000,10000,10000,10000,3
|
|
20231023,122700,41612620,10050,10050,10050,10050,0
|
|
20231023,122600,41612620,10050,10050,10050,10050,3
|
|
20231023,122500,41582470,10050,10050,10050,10050,0
|
|
20231023,122400,41582470,10050,10050,10050,10050,1
|
|
20231023,122300,41572420,10000,10000,10000,10000,0
|
|
20231023,122200,41572420,10000,10000,10000,10000,0
|
|
20231023,122100,41572420,10000,10000,10000,10000,0
|
|
20231023,122000,41572420,10000,10000,10000,10000,0
|
|
20231023,121900,41572420,10000,10000,10000,10000,0
|
|
20231023,121800,41572420,10000,10000,10000,10000,0
|
|
20231023,121700,41572420,10000,10030,10030,10000,203
|
|
20231023,121600,39540100,10030,10030,10030,10030,0
|
|
20231023,121500,39540100,10030,10030,10030,10030,0
|
|
20231023,121400,39540100,10030,10030,10030,10030,0
|
|
20231023,121300,39540100,10030,10030,10030,10030,0
|
|
20231023,121200,39540100,10030,10030,10030,10030,3
|
|
20231023,121100,39510010,10060,10060,10060,10060,0
|
|
20231023,121000,39510010,10060,10060,10060,10060,2
|
|
20231023,120900,39489890,10040,10040,10040,10040,0
|
|
20231023,120800,39489890,10040,10040,10040,10040,14
|
|
20231023,120700,39349330,10040,10040,10040,10040,0
|
|
20231023,120600,39349330,10040,10040,10040,10040,3
|
|
20231023,120500,39319210,10040,10040,10040,10040,0
|
|
20231023,120400,39319210,10040,10040,10040,10040,0
|
|
20231023,120300,39319210,10040,10040,10040,10040,0
|
|
20231023,120200,39319210,10040,10040,10040,10040,0
|
|
20231023,120100,39319210,10040,10040,10040,10040,0
|
|
20231023,120000,39319210,10040,10040,10040,10040,0
|
|
20231023,115900,39319210,10040,10040,10040,10040,0
|
|
20231023,115800,39319210,10040,10040,10040,10040,0
|
|
20231023,115700,39319210,10040,10040,10040,10040,0
|
|
20231023,115600,39319210,10040,10040,10040,10040,3
|
|
20231023,115500,39289090,10040,10040,10040,10040,1
|
|
20231023,115400,39279050,10070,10070,10070,10070,0
|
|
20231023,115300,39279050,10070,10070,10070,10070,0
|
|
20231023,115200,39279050,10070,10070,10070,10070,0
|
|
20231023,115100,39279050,10070,10070,10070,10070,0
|
|
20231023,115000,39279050,10070,10070,10070,10070,0
|
|
20231023,114900,39279050,10070,10070,10070,10070,0
|
|
20231023,114800,39279050,10070,10070,10070,10070,0
|
|
20231023,114700,39279050,10070,10070,10070,10070,11
|
|
20231023,114600,39168280,10040,10040,10040,10040,0
|
|
20231023,114500,39168280,10040,10040,10040,10040,3
|
|
20231023,114400,39138160,10050,10050,10050,10050,35
|
|
20231023,114300,38786410,10070,10070,10070,10070,0
|
|
20231023,114200,38786410,10070,10070,10070,10070,0
|
|
20231023,114100,38786410,10070,10070,10070,10070,1
|
|
20231023,114000,38776340,10080,10080,10080,10080,6
|
|
20231023,113900,38715860,10060,10060,10060,10060,1
|
|
20231023,113800,38705800,10060,10070,10070,10060,76
|
|
20231023,113700,37941170,10070,10070,10070,10070,0
|
|
20231023,113600,37941170,10070,10070,10070,10070,3
|
|
20231023,113500,37910960,10090,10090,10090,10090,4
|
|
20231023,113400,37870600,10060,10060,10060,10060,3
|
|
20231023,113300,37840420,10060,10060,10060,10060,0
|
|
20231023,113200,37840420,10060,10060,10060,10060,0
|
|
20231023,113100,37840420,10060,10060,10060,10060,0
|
|
20231023,113000,37840420,10060,10060,10060,10060,0
|
|
20231023,112900,37840420,10060,10060,10060,10060,1
|
|
20231023,112800,37830360,10060,10060,10060,10060,0
|
|
20231023,112700,37830360,10060,10060,10060,10060,0
|
|
20231023,112600,37830360,10060,10060,10060,10060,0
|
|
20231023,112500,37830360,10060,10060,10060,10060,4
|
|
20231023,112400,37790120,10060,10060,10060,10060,0
|
|
20231023,112300,37790120,10060,10090,10090,10060,10
|
|
20231023,112200,37689310,10090,10090,10090,10090,0
|
|
20231023,112100,37689310,10090,10090,10090,10090,0
|
|
20231023,112000,37689310,10090,10090,10090,10090,0
|
|
20231023,111900,37689310,10090,10090,10090,10090,0
|
|
20231023,111800,37689310,10090,10090,10090,10090,0
|
|
20231023,111700,37689310,10090,10090,10090,10090,4
|
|
20231023,111600,37648950,10070,10070,10070,10070,19
|
|
20231023,111500,37457620,10090,10090,10090,10090,1
|
|
20231023,111400,37447530,10090,10090,10090,10090,0
|
|
20231023,111300,37447530,10090,10090,10090,10080,16
|
|
20231023,111200,37286200,10070,10090,10090,10070,7
|
|
20231023,111100,37215630,10090,10070,10090,10070,14
|
|
20231023,111000,37074550,10080,10090,10090,10080,10
|
|
20231023,110900,36973700,10090,10090,10090,10090,3
|
|
20231023,110800,36943430,10070,10070,10070,10070,124
|
|
20231023,110700,35694750,10070,10070,10070,10070,0
|
|
20231023,110600,35694750,10070,10070,10070,10070,129
|
|
20231023,110500,34395720,10080,10080,10080,10080,0
|
|
20231023,110400,34395720,10080,10080,10080,10080,1
|
|
20231023,110300,34385640,10070,10070,10070,10070,3
|
|
20231023,110200,34355430,10070,10070,10070,10070,0
|
|
20231023,110100,34355430,10070,10070,10070,10070,3
|
|
20231023,110000,34325220,10090,10090,10090,10090,11
|
|
20231023,105900,34214230,10060,10060,10060,10060,0
|
|
20231023,105800,34214230,10060,10060,10060,10060,0
|
|
20231023,105700,34214230,10060,10060,10060,10060,0
|
|
20231023,105600,34214230,10060,10060,10060,10060,0
|
|
20231023,105500,34214230,10060,10060,10060,10060,0
|
|
20231023,105400,34214230,10060,10060,10060,10060,0
|
|
20231023,105300,34214230,10060,10060,10060,10060,0
|
|
20231023,105200,34214230,10060,10060,10060,10060,0
|
|
20231023,105100,34214230,10060,10060,10060,10060,3
|
|
20231023,105000,34184050,10100,10090,10100,10090,15
|
|
20231023,104900,34032680,10090,10090,10090,10090,0
|
|
20231023,104800,34032680,10090,10060,10090,10060,447
|
|
20231023,104700,29532990,10040,10040,10040,10040,0
|
|
20231023,104600,29532990,10040,10040,10040,10040,0
|
|
20231023,104500,29532990,10040,10040,10040,10040,0
|
|
20231023,104400,29532990,10040,10040,10040,10040,0
|
|
20231023,104300,29532990,10040,10040,10040,10040,0
|
|
20231023,104200,29532990,10040,10040,10040,10040,0
|
|
20231023,104100,29532990,10040,10040,10040,10040,0
|
|
20231023,104000,29532990,10040,10040,10040,10040,3
|
|
20231023,103900,29502870,10050,10050,10050,10050,0
|
|
20231023,103800,29502870,10050,10050,10050,10050,0
|
|
20231023,103700,29502870,10050,10050,10050,10050,0
|
|
20231023,103600,29502870,10050,10050,10050,10050,0
|
|
20231023,103500,29502870,10050,10050,10050,10050,1
|
|
20231023,103400,29492820,10040,10040,10040,10040,0
|
|
20231023,103300,29492820,10040,10040,10040,10040,0
|
|
20231023,103200,29492820,10040,10060,10060,10040,4
|
|
20231023,103100,29452640,10040,10040,10040,10040,81
|
|
20231023,103000,28639400,10030,10030,10030,10030,22
|
|
20231023,102900,28418740,10030,10030,10030,10030,0
|
|
20231023,102800,28418740,10030,10030,10030,10030,9
|
|
20231023,102700,28328470,10030,10030,10030,10030,0
|
|
20231023,102600,28328470,10030,10030,10030,10030,0
|
|
20231023,102500,28328470,10030,10030,10030,10030,1
|
|
20231023,102400,28318440,9990,9990,9990,9990,0
|
|
20231023,102300,28318440,9990,9990,9990,9990,0
|
|
20231023,102200,28318440,9990,9990,9990,9990,3
|
|
20231023,102100,28288470,9990,9990,9990,9990,0
|
|
20231023,102000,28288470,9990,9990,9990,9990,0
|
|
20231023,101900,28288470,9990,9990,9990,9990,0
|
|
20231023,101800,28288470,9990,9990,9990,9990,0
|
|
20231023,101700,28288470,9990,9990,9990,9990,0
|
|
20231023,101600,28288470,9990,9990,9990,9990,0
|
|
20231023,101500,28288470,9990,9990,9990,9990,0
|
|
20231023,101400,28288470,9990,9990,9990,9990,0
|
|
20231023,101300,28288470,9990,9990,9990,9990,0
|
|
20231023,101200,28288470,9990,9990,9990,9990,0
|
|
20231023,101100,28288470,9990,10000,10000,9990,163
|
|
20231023,101000,26658500,10010,10010,10010,10010,0
|
|
20231023,100900,26658500,10010,10010,10010,10010,0
|
|
20231023,100800,26658500,10010,10010,10010,10010,0
|
|
20231023,100700,26658500,10010,10010,10010,10010,7
|
|
20231023,100600,26588430,10010,10010,10010,10010,0
|
|
20231023,100500,26588430,10010,10010,10010,10010,0
|
|
20231023,100400,26588430,10010,10010,10010,10010,12
|
|
20231023,100300,26468310,10030,10010,10030,10010,10
|
|
20231023,100200,26368190,10010,10010,10010,10010,0
|
|
20231023,100100,26368190,10010,10030,10030,10010,15
|
|
20231023,100000,26217800,10030,10030,10030,10030,0
|
|
20231023,095900,26217800,10030,10030,10030,10030,1
|
|
20231023,095800,26207770,10000,10000,10000,10000,0
|
|
20231023,095700,26207770,10000,10000,10000,10000,0
|
|
20231023,095600,26207770,10000,10000,10000,10000,0
|
|
20231023,095500,26207770,10000,10000,10000,10000,0
|
|
20231023,095400,26207770,10000,10000,10000,10000,0
|
|
20231023,095300,26207770,10000,10000,10000,10000,0
|
|
20231023,095200,26207770,10000,10000,10000,10000,0
|
|
20231023,095100,26207770,10000,10000,10000,10000,3
|
|
20231023,095000,26177770,10040,10040,10040,10040,6
|
|
20231023,094900,26117530,10040,10040,10040,10040,0
|
|
20231023,094800,26117530,10040,10040,10040,10040,3
|
|
20231023,094700,26087410,10000,10000,10000,10000,1
|
|
20231023,094600,26077410,10040,10040,10040,10040,0
|
|
20231023,094500,26077410,10040,10040,10040,10040,1
|
|
20231023,094400,26067370,10010,10010,10010,10010,11
|
|
20231023,094300,25957260,10040,10040,10040,10040,0
|
|
20231023,094200,25957260,10040,10040,10040,10040,3
|
|
20231023,094100,25927140,10000,10000,10000,10000,837
|
|
20231023,094000,17557140,10000,10000,10000,9980,124
|
|
20231023,093900,16317200,10000,10000,10000,10000,41
|
|
20231023,093800,15907200,10000,10000,10000,10000,35
|
|
20231023,093700,15557200,10000,10000,10000,10000,8
|
|
20231023,093600,15477200,10040,10040,10040,10040,0
|
|
20231023,093500,15477200,10040,10040,10040,10040,0
|
|
20231023,093400,15477200,10040,10040,10040,10040,0
|
|
20231023,093300,15477200,10040,10040,10040,10040,0
|
|
20231023,093200,15477200,10040,10040,10040,10040,1
|
|
20231023,093100,15467160,10040,10040,10040,10040,0
|
|
20231023,093000,15467160,10040,9970,10040,9970,4
|
|
20231023,092900,15427210,9970,9970,9970,9970,3
|
|
20231023,092800,15397300,9970,9970,9970,9970,20
|
|
20231023,092700,15197900,9970,9980,9980,9970,447
|
|
20231023,092600,10739770,9980,9980,9980,9980,0
|
|
20231023,092500,10739770,9980,9980,9980,9980,0
|
|
20231023,092400,10739770,9980,9990,9990,9980,400
|
|
20231023,092300,6747670,9980,9980,9980,9980,0
|
|
20231023,092200,6747670,9980,9980,9980,9980,0
|
|
20231023,092100,6747670,9980,9990,9990,9980,230
|
|
20231023,092000,4450260,10000,10000,10000,10000,201
|
|
20231023,091900,2440260,10010,10010,10010,10010,0
|
|
20231023,091800,2440260,10010,10010,10010,10010,1
|
|
20231023,091700,2430250,10010,10010,10010,10010,2
|
|
20231023,091600,2410230,10060,10060,10060,10060,0
|
|
20231023,091500,2410230,10060,10060,10060,10060,0
|
|
20231023,091400,2410230,10060,10060,10060,10060,0
|
|
20231023,091300,2410230,10060,10060,10060,10060,9
|
|
20231023,091200,2319690,10060,10060,10060,10060,1
|
|
20231023,091100,2309630,9980,9980,9980,9980,0
|
|
20231023,091000,2309630,9980,9980,9980,9980,8
|
|
20231023,090900,2229790,10060,10060,10060,10060,0
|
|
20231023,090800,2229790,10060,10060,10060,10060,0
|
|
20231023,090700,2229790,10060,10060,10060,10060,2
|
|
20231023,090600,2209670,10060,10060,10060,10060,0
|
|
20231023,090500,2209670,10060,10060,10060,10060,1
|
|
20231023,090400,2199610,9960,9960,9960,9960,0
|
|
20231023,090300,2199610,9960,9960,9960,9960,0
|
|
20231023,090200,2199610,9960,9970,9970,9960,10
|
|
20231023,090100,2100000,10000,10000,10000,10000,0
|
|
20231023,090000,2100000,10000,10000,10000,10000,210
|