579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183600,155066910,10100,10100,10100,10100,674
|
|
20231024,183500,155066910,10100,10100,10100,10100,0
|
|
20231024,183400,155066910,10100,10100,10100,10100,0
|
|
20231024,183300,155066910,10100,10100,10100,10100,0
|
|
20231024,183200,155066910,10100,10100,10100,10100,0
|
|
20231024,183100,155066910,10100,10100,10100,10100,0
|
|
20231024,183000,155066910,10100,10100,10100,10100,0
|
|
20231024,182900,155066910,10100,10100,10100,10100,0
|
|
20231024,182800,155066910,10100,10100,10100,10100,0
|
|
20231024,182700,155066910,10100,10100,10100,10100,0
|
|
20231024,182600,155066910,10100,10100,10100,10100,0
|
|
20231024,182500,155066910,10100,10100,10100,10100,0
|
|
20231024,182400,155066910,10100,10100,10100,10100,0
|
|
20231024,182300,155066910,10100,10100,10100,10100,0
|
|
20231024,182200,155066910,10100,10100,10100,10100,0
|
|
20231024,182100,155066910,10100,10100,10100,10100,0
|
|
20231024,182000,155066910,10100,10100,10100,10100,0
|
|
20231024,181900,155066910,10100,10100,10100,10100,0
|
|
20231024,181800,155066910,10100,10100,10100,10100,0
|
|
20231024,181700,155066910,10100,10100,10100,10100,0
|
|
20231024,181600,155066910,10100,10100,10100,10100,0
|
|
20231024,181500,155066910,10100,10100,10100,10100,0
|
|
20231024,181400,155066910,10100,10100,10100,10100,0
|
|
20231024,181300,155066910,10100,10100,10100,10100,0
|
|
20231024,181200,155066910,10100,10100,10100,10100,0
|
|
20231024,181100,155066910,10100,10100,10100,10100,0
|
|
20231024,181000,155066910,10100,10100,10100,10100,0
|
|
20231024,180900,155066910,10100,10100,10100,10100,0
|
|
20231024,180800,155066910,10100,10100,10100,10100,0
|
|
20231024,180700,155066910,10100,10100,10100,10100,0
|
|
20231024,180600,155066910,10100,10100,10100,10100,674
|
|
20231024,180500,155066910,10100,10100,10100,10100,0
|
|
20231024,180400,155066910,10100,10100,10100,10100,0
|
|
20231024,180300,155066910,10100,10100,10100,10100,0
|
|
20231024,180200,155066910,10100,10100,10100,10100,0
|
|
20231024,180100,155066910,10100,10100,10100,10100,0
|
|
20231024,180000,155066910,10100,10100,10100,10100,0
|
|
20231024,175900,155066910,10100,10100,10100,10100,0
|
|
20231024,175800,155066910,10100,10100,10100,10100,0
|
|
20231024,175700,155066910,10100,10100,10100,10100,0
|
|
20231024,175600,155066910,10100,10100,10100,10100,0
|
|
20231024,175500,155066910,10100,10100,10100,10100,0
|
|
20231024,175400,155066910,10100,10100,10100,10100,0
|
|
20231024,175300,155066910,10100,10100,10100,10100,0
|
|
20231024,175200,155066910,10100,10100,10100,10100,0
|
|
20231024,175100,155066910,10100,10100,10100,10100,0
|
|
20231024,175000,155066910,10100,10100,10100,10100,0
|
|
20231024,174900,155066910,10100,10100,10100,10100,0
|
|
20231024,174800,155066910,10100,10100,10100,10100,0
|
|
20231024,174700,155066910,10100,10100,10100,10100,0
|
|
20231024,174600,155066910,10100,10100,10100,10100,0
|
|
20231024,174500,155066910,10100,10100,10100,10100,0
|
|
20231024,174400,155066910,10100,10100,10100,10100,0
|
|
20231024,174300,155066910,10100,10100,10100,10100,0
|
|
20231024,174200,155066910,10100,10100,10100,10100,0
|
|
20231024,174100,155066910,10100,10100,10100,10100,0
|
|
20231024,174000,155066910,10100,10100,10100,10100,0
|
|
20231024,173900,155066910,10100,10100,10100,10100,0
|
|
20231024,173800,155066910,10100,10100,10100,10100,0
|
|
20231024,173700,155066910,10100,10100,10100,10100,0
|
|
20231024,173600,155066910,10100,10100,10100,10100,674
|
|
20231024,173500,155066910,10100,10100,10100,10100,0
|
|
20231024,173400,155066910,10100,10100,10100,10100,0
|
|
20231024,173300,155066910,10100,10100,10100,10100,0
|
|
20231024,173200,155066910,10100,10100,10100,10100,0
|
|
20231024,173100,155066910,10100,10100,10100,10100,0
|
|
20231024,173000,155066910,10100,10100,10100,10100,0
|
|
20231024,172900,155066910,10100,10100,10100,10100,0
|
|
20231024,172800,155066910,10100,10100,10100,10100,0
|
|
20231024,172700,155066910,10100,10100,10100,10100,0
|
|
20231024,172600,155066910,10100,10100,10100,10100,0
|
|
20231024,172500,155066910,10100,10100,10100,10100,0
|
|
20231024,172400,155066910,10100,10100,10100,10100,0
|
|
20231024,172300,155066910,10100,10100,10100,10100,0
|
|
20231024,172200,155066910,10100,10100,10100,10100,0
|
|
20231024,172100,155066910,10100,10100,10100,10100,0
|
|
20231024,172000,155066910,10100,10100,10100,10100,0
|
|
20231024,171900,155066910,10100,10100,10100,10100,0
|
|
20231024,171800,155066910,10100,10100,10100,10100,0
|
|
20231024,171700,155066910,10100,10100,10100,10100,0
|
|
20231024,171600,155066910,10100,10100,10100,10100,0
|
|
20231024,171500,155066910,10100,10100,10100,10100,0
|
|
20231024,171400,155066910,10100,10100,10100,10100,0
|
|
20231024,171300,155066910,10100,10100,10100,10100,0
|
|
20231024,171200,155066910,10100,10100,10100,10100,0
|
|
20231024,171100,155066910,10100,10100,10100,10100,0
|
|
20231024,171000,155066910,10100,10100,10100,10100,0
|
|
20231024,170900,155066910,10100,10100,10100,10100,0
|
|
20231024,170800,155066910,10100,10100,10100,10100,0
|
|
20231024,170700,155066910,10100,10100,10100,10100,0
|
|
20231024,170600,155066910,10100,10100,10100,10100,674
|
|
20231024,170500,155066910,10100,10100,10100,10100,0
|
|
20231024,170400,155066910,10100,10100,10100,10100,0
|
|
20231024,170300,155066910,10100,10100,10100,10100,0
|
|
20231024,170200,155066910,10100,10100,10100,10100,0
|
|
20231024,170100,155066910,10100,10100,10100,10100,0
|
|
20231024,170000,155066910,10100,10100,10100,10100,0
|
|
20231024,165900,155066910,10100,10100,10100,10100,0
|
|
20231024,165800,155066910,10100,10100,10100,10100,0
|
|
20231024,165700,155066910,10100,10100,10100,10100,0
|
|
20231024,165600,155066910,10100,10100,10100,10100,0
|
|
20231024,165500,155066910,10100,10100,10100,10100,0
|
|
20231024,165400,155066910,10100,10100,10100,10100,0
|
|
20231024,165300,155066910,10100,10100,10100,10100,0
|
|
20231024,165200,155066910,10100,10100,10100,10100,0
|
|
20231024,165100,155066910,10100,10100,10100,10100,0
|
|
20231024,165000,155066910,10100,10100,10100,10100,0
|
|
20231024,164900,155066910,10100,10100,10100,10100,0
|
|
20231024,164800,155066910,10100,10100,10100,10100,0
|
|
20231024,164700,155066910,10100,10100,10100,10100,0
|
|
20231024,164600,155066910,10100,10100,10100,10100,0
|
|
20231024,164500,155066910,10100,10100,10100,10100,0
|
|
20231024,164400,155066910,10100,10100,10100,10100,0
|
|
20231024,164300,155066910,10100,10100,10100,10100,0
|
|
20231024,164200,155066910,10100,10100,10100,10100,0
|
|
20231024,164100,155066910,10100,10100,10100,10100,0
|
|
20231024,164000,155066910,10100,10100,10100,10100,0
|
|
20231024,163900,155066910,10100,10100,10100,10100,0
|
|
20231024,163800,155066910,10100,10100,10100,10100,0
|
|
20231024,163700,155066910,10100,10100,10100,10100,0
|
|
20231024,163600,155066910,10100,10100,10100,10100,674
|
|
20231024,163500,155066910,10100,10100,10100,10100,0
|
|
20231024,163400,155066910,10100,10100,10100,10100,0
|
|
20231024,163300,155066910,10100,10100,10100,10100,0
|
|
20231024,163200,155066910,10100,10100,10100,10100,0
|
|
20231024,163100,155066910,10100,10100,10100,10100,0
|
|
20231024,163000,155066910,10100,10100,10100,10100,0
|
|
20231024,162900,155066910,10100,10100,10100,10100,0
|
|
20231024,162800,155066910,10100,10100,10100,10100,0
|
|
20231024,162700,155066910,10100,10100,10100,10100,0
|
|
20231024,162600,155066910,10100,10100,10100,10100,0
|
|
20231024,162500,155066910,10100,10100,10100,10100,0
|
|
20231024,162400,155066910,10100,10100,10100,10100,0
|
|
20231024,162300,155066910,10100,10100,10100,10100,0
|
|
20231024,162200,155066910,10100,10100,10100,10100,0
|
|
20231024,162100,155066910,10100,10100,10100,10100,0
|
|
20231024,162000,155066910,10100,10100,10100,10100,0
|
|
20231024,161900,155066910,10100,10100,10100,10100,0
|
|
20231024,161800,155066910,10100,10100,10100,10100,0
|
|
20231024,161700,155066910,10100,10100,10100,10100,0
|
|
20231024,161600,155066910,10100,10100,10100,10100,0
|
|
20231024,161500,155066910,10100,10100,10100,10100,0
|
|
20231024,161400,155066910,10100,10100,10100,10100,0
|
|
20231024,161300,155066910,10100,10100,10100,10100,0
|
|
20231024,161200,155066910,10100,10100,10100,10100,0
|
|
20231024,161100,155066910,10100,10100,10100,10100,0
|
|
20231024,161000,155066910,10100,10100,10100,10100,0
|
|
20231024,160900,155066910,10100,10100,10100,10100,0
|
|
20231024,160800,155066910,10100,10100,10100,10100,0
|
|
20231024,160700,155066910,10100,10100,10100,10100,0
|
|
20231024,160600,155066910,10100,10100,10100,10100,674
|
|
20231024,160500,155066910,10100,10100,10100,10100,0
|
|
20231024,160400,155066910,10100,10100,10100,10100,0
|
|
20231024,160300,155066910,10100,10100,10100,10100,0
|
|
20231024,160200,155066910,10100,10100,10100,10100,0
|
|
20231024,160100,155066910,10100,10100,10100,10100,0
|
|
20231024,160000,155066910,10100,10100,10100,10100,0
|
|
20231024,155900,155066910,10100,10100,10100,10100,0
|
|
20231024,155800,155066910,10100,10100,10100,10100,0
|
|
20231024,155700,155066910,10100,10100,10100,10100,0
|
|
20231024,155600,155066910,10100,10100,10100,10100,0
|
|
20231024,155500,155066910,10100,10100,10100,10100,0
|
|
20231024,155400,155066910,10100,10100,10100,10100,0
|
|
20231024,155300,155066910,10100,10100,10100,10100,0
|
|
20231024,155200,155066910,10100,10100,10100,10100,0
|
|
20231024,155100,155066910,10100,10100,10100,10100,0
|
|
20231024,155000,155066910,10100,10100,10100,10100,0
|
|
20231024,154900,155066910,10100,10100,10100,10100,0
|
|
20231024,154800,155066910,10100,10100,10100,10100,0
|
|
20231024,154700,155066910,10100,10100,10100,10100,0
|
|
20231024,154600,155066910,10100,10100,10100,10100,0
|
|
20231024,154500,155066910,10100,10100,10100,10100,0
|
|
20231024,154400,155066910,10100,10100,10100,10100,0
|
|
20231024,154300,155066910,10100,10100,10100,10100,0
|
|
20231024,154200,155066910,10100,10100,10100,10100,0
|
|
20231024,154100,155066910,10100,10100,10100,10100,0
|
|
20231024,154000,155066910,10100,10100,10100,10100,0
|
|
20231024,153900,155066910,10100,10100,10100,10100,0
|
|
20231024,153800,155066910,10100,10100,10100,10100,0
|
|
20231024,153700,155066910,10100,10100,10100,10100,0
|
|
20231024,153600,155066910,10100,10100,10100,10100,674
|
|
20231024,153500,155066910,10100,10100,10100,10100,0
|
|
20231024,153400,155066910,10100,10100,10100,10100,0
|
|
20231024,153300,155066910,10100,10100,10100,10100,0
|
|
20231024,153200,155066910,10100,10100,10100,10100,0
|
|
20231024,153100,155066910,10100,10100,10100,10100,0
|
|
20231024,153000,155066910,10100,10100,10100,10100,674
|
|
20231024,152900,148259510,10090,10090,10090,10090,0
|
|
20231024,152800,148259510,10090,10090,10090,10090,0
|
|
20231024,152700,148259510,10090,10090,10090,10090,0
|
|
20231024,152600,148259510,10090,10090,10090,10090,0
|
|
20231024,152500,148259510,10090,10090,10090,10090,0
|
|
20231024,152400,148259510,10090,10090,10090,10090,0
|
|
20231024,152300,148259510,10090,10090,10090,10090,0
|
|
20231024,152200,148259510,10090,10090,10090,10090,0
|
|
20231024,152100,148259510,10090,10090,10090,10090,0
|
|
20231024,152000,148259510,10090,10090,10090,10090,0
|
|
20231024,151900,148259510,10090,10090,10090,10090,0
|
|
20231024,151800,148259510,10090,10090,10090,10090,0
|
|
20231024,151700,148259510,10090,10090,10090,10090,1
|
|
20231024,151600,148249420,10070,10070,10070,10070,0
|
|
20231024,151500,148249420,10070,10070,10070,10070,2
|
|
20231024,151400,148229280,10090,10090,10090,10090,1
|
|
20231024,151300,148219190,10060,10090,10090,10060,4
|
|
20231024,151200,148178860,10090,10090,10090,10060,3
|
|
20231024,151100,148148620,10060,10090,10090,10060,4
|
|
20231024,151000,148108290,10090,10060,10090,10060,4
|
|
20231024,150900,148067990,10090,10060,10090,10060,2
|
|
20231024,150800,148047840,10090,10090,10090,10090,0
|
|
20231024,150700,148047840,10090,10060,10090,10060,2
|
|
20231024,150600,148027690,10060,10060,10060,10060,1
|
|
20231024,150500,148017630,10060,10060,10060,10060,2
|
|
20231024,150400,147997510,10060,10060,10060,10060,0
|
|
20231024,150300,147997510,10060,10060,10060,10060,1
|
|
20231024,150200,147987450,10060,10060,10060,10060,1
|
|
20231024,150100,147977390,10060,10060,10060,10060,0
|
|
20231024,150000,147977390,10060,10060,10060,10060,2
|
|
20231024,145900,147957270,10090,10090,10090,10090,0
|
|
20231024,145800,147957270,10090,10060,10090,10060,2
|
|
20231024,145700,147937120,10060,10060,10060,10060,37
|
|
20231024,145600,147564900,10060,10060,10060,10060,0
|
|
20231024,145500,147564900,10060,10060,10060,10060,19
|
|
20231024,145400,147373760,10060,10060,10060,10060,0
|
|
20231024,145300,147373760,10060,10060,10060,10060,0
|
|
20231024,145200,147373760,10060,10060,10060,10060,19
|
|
20231024,145100,147182620,10060,10060,10060,10060,0
|
|
20231024,145000,147182620,10060,10090,10090,10060,139
|
|
20231024,144900,145780710,10090,10090,10090,10090,0
|
|
20231024,144800,145780710,10090,10090,10090,10090,0
|
|
20231024,144700,145780710,10090,10090,10090,10090,0
|
|
20231024,144600,145780710,10090,10090,10090,10090,0
|
|
20231024,144500,145780710,10090,10090,10090,10090,0
|
|
20231024,144400,145780710,10090,10090,10090,10090,0
|
|
20231024,144300,145780710,10090,10090,10090,10090,0
|
|
20231024,144200,145780710,10090,10090,10090,10090,0
|
|
20231024,144100,145780710,10090,10090,10090,10090,0
|
|
20231024,144000,145780710,10090,10090,10090,10090,0
|
|
20231024,143900,145780710,10090,10090,10090,10090,0
|
|
20231024,143800,145780710,10090,10090,10090,10090,0
|
|
20231024,143700,145780710,10090,10090,10090,10090,149
|
|
20231024,143600,144277300,10090,10090,10090,10090,0
|
|
20231024,143500,144277300,10090,10090,10090,10090,0
|
|
20231024,143400,144277300,10090,10090,10090,10090,0
|
|
20231024,143300,144277300,10090,10090,10090,10090,0
|
|
20231024,143200,144277300,10090,10090,10090,10090,0
|
|
20231024,143100,144277300,10090,10080,10090,10080,20
|
|
20231024,143000,144075690,10080,10080,10080,10080,317
|
|
20231024,142900,140880330,10080,10080,10080,10080,0
|
|
20231024,142800,140880330,10080,10080,10080,10080,0
|
|
20231024,142700,140880330,10080,10080,10080,10080,0
|
|
20231024,142600,140880330,10080,10080,10080,10080,0
|
|
20231024,142500,140880330,10080,10080,10080,10080,0
|
|
20231024,142400,140880330,10080,10080,10080,10080,0
|
|
20231024,142300,140880330,10080,10080,10080,10080,5
|
|
20231024,142200,140829930,10030,10030,10030,10030,0
|
|
20231024,142100,140829930,10030,10040,10040,10030,20
|
|
20231024,142000,140629140,10040,10040,10040,10040,0
|
|
20231024,141900,140629140,10040,10040,10080,10040,24
|
|
20231024,141800,140388060,10040,10040,10040,10040,2
|
|
20231024,141700,140367980,10080,10080,10080,10080,50
|
|
20231024,141600,139863980,10080,10080,10080,10080,0
|
|
20231024,141500,139863980,10080,10080,10080,10080,0
|
|
20231024,141400,139863980,10080,10080,10080,10080,0
|
|
20231024,141300,139863980,10080,10080,10080,10080,0
|
|
20231024,141200,139863980,10080,10040,10080,10040,24
|
|
20231024,141100,139622860,10030,10070,10080,10030,54
|
|
20231024,141000,139078870,10030,10070,10070,10030,190
|
|
20231024,140900,137166050,10050,10020,10050,10020,774
|
|
20231024,140800,129390850,10020,10020,10020,10020,25
|
|
20231024,140700,129140350,10020,10020,10020,10020,21
|
|
20231024,140600,128929930,10020,10020,10020,10020,78
|
|
20231024,140500,128148370,10020,10020,10020,10020,1
|
|
20231024,140400,128138350,10020,10020,10020,10020,19
|
|
20231024,140300,127947970,10020,10030,10030,10020,291
|
|
20231024,140200,125029300,10030,10030,10030,10030,0
|
|
20231024,140100,125029300,10030,10030,10030,10030,0
|
|
20231024,140000,125029300,10030,10030,10030,10030,0
|
|
20231024,135900,125029300,10030,10030,10030,10030,0
|
|
20231024,135800,125029300,10030,10030,10030,10030,0
|
|
20231024,135700,125029300,10030,10030,10030,10030,0
|
|
20231024,135600,125029300,10030,10030,10030,10030,0
|
|
20231024,135500,125029300,10030,10030,10030,10030,0
|
|
20231024,135400,125029300,10030,10030,10030,10030,0
|
|
20231024,135300,125029300,10030,10030,10030,10030,0
|
|
20231024,135200,125029300,10030,10030,10030,10030,7
|
|
20231024,135100,124959090,10030,10030,10030,10030,0
|
|
20231024,135000,124959090,10030,10030,10030,10030,0
|
|
20231024,134900,124959090,10030,10030,10030,10030,1
|
|
20231024,134800,124949060,10010,10010,10010,10010,20
|
|
20231024,134700,124748860,10010,10010,10010,10010,0
|
|
20231024,134600,124748860,10010,10010,10010,10010,5
|
|
20231024,134500,124698810,10030,10030,10030,10030,1
|
|
20231024,134400,124688780,10030,10030,10030,10030,0
|
|
20231024,134300,124688780,10030,10030,10030,10030,0
|
|
20231024,134200,124688780,10030,10030,10030,10030,0
|
|
20231024,134100,124688780,10030,10030,10030,10030,0
|
|
20231024,134000,124688780,10030,10030,10030,10030,1
|
|
20231024,133900,124678750,10030,10030,10030,10030,4
|
|
20231024,133800,124638630,10030,10030,10030,10030,0
|
|
20231024,133700,124638630,10030,10030,10030,10030,0
|
|
20231024,133600,124638630,10030,10010,10030,10000,21
|
|
20231024,133500,124428410,10010,10010,10010,10010,0
|
|
20231024,133400,124428410,10010,10030,10030,10010,301
|
|
20231024,133300,121409500,10030,10020,10030,10020,16
|
|
20231024,133200,121249040,10010,10010,10010,10010,1
|
|
20231024,133100,121239030,10020,10020,10020,10020,175
|
|
20231024,133000,119485530,10020,10030,10030,10020,314
|
|
20231024,132900,116336250,10020,10020,10020,10020,0
|
|
20231024,132800,116336250,10020,10020,10020,10020,65
|
|
20231024,132700,115684950,10010,10010,10010,10010,0
|
|
20231024,132600,115684950,10010,10010,10010,10010,19
|
|
20231024,132500,115494760,10010,10010,10010,10010,0
|
|
20231024,132400,115494760,10010,10010,10010,10010,19
|
|
20231024,132300,115304570,10010,10010,10010,10010,0
|
|
20231024,132200,115304570,10010,10020,10020,10010,20
|
|
20231024,132100,115104200,10020,10020,10020,10020,0
|
|
20231024,132000,115104200,10020,10020,10020,10020,0
|
|
20231024,131900,115104200,10020,10020,10020,10020,6
|
|
20231024,131800,115044080,10020,10020,10020,10020,10
|
|
20231024,131700,114943880,10020,10020,10020,10020,0
|
|
20231024,131600,114943880,10020,10020,10020,10020,0
|
|
20231024,131500,114943880,10020,10020,10020,10020,10
|
|
20231024,131400,114843680,10000,10000,10000,10000,19
|
|
20231024,131300,114653680,10000,10000,10000,10000,0
|
|
20231024,131200,114653680,10000,10000,10000,10000,25
|
|
20231024,131100,114403680,10000,10000,10000,10000,0
|
|
20231024,131000,114403680,10000,10000,10000,10000,41
|
|
20231024,130900,113993680,10000,10000,10000,10000,0
|
|
20231024,130800,113993680,10000,10000,10000,10000,0
|
|
20231024,130700,113993680,10000,10000,10000,10000,0
|
|
20231024,130600,113993680,10000,10000,10000,10000,0
|
|
20231024,130500,113993680,10000,10000,10000,10000,0
|
|
20231024,130400,113993680,10000,10000,10000,10000,19
|
|
20231024,130300,113803680,10000,10000,10000,10000,0
|
|
20231024,130200,113803680,10000,10000,10000,10000,20
|
|
20231024,130100,113603680,10000,10000,10000,10000,0
|
|
20231024,130000,113603680,10000,10000,10000,10000,21
|
|
20231024,125900,113393680,10000,10000,10000,10000,2
|
|
20231024,125800,113373680,9990,9990,10000,9990,472
|
|
20231024,125700,108654070,9990,9990,9990,9990,5
|
|
20231024,125600,108604120,9990,9990,9990,9990,0
|
|
20231024,125500,108604120,9990,9990,9990,9990,22
|
|
20231024,125400,108384340,9990,9990,9990,9990,94
|
|
20231024,125300,107445280,9990,9990,9990,9990,1
|
|
20231024,125200,107435290,9990,9990,9990,9990,21
|
|
20231024,125100,107225500,9990,10020,10020,9990,244
|
|
20231024,125000,104785630,10000,10000,10000,10000,21
|
|
20231024,124900,104575630,10000,10000,10000,10000,0
|
|
20231024,124800,104575630,10000,10000,10000,10000,21
|
|
20231024,124700,104365630,10000,10020,10020,10000,102
|
|
20231024,124600,103343630,10000,10000,10000,10000,1
|
|
20231024,124500,103333630,10000,10000,10000,10000,21
|
|
20231024,124400,103123630,10000,10000,10000,10000,26
|
|
20231024,124300,102863630,10020,10020,10020,10020,6
|
|
20231024,124200,102803510,10020,10020,10020,10020,3
|
|
20231024,124100,102773450,10000,10010,10010,10000,38
|
|
20231024,124000,102393180,10010,10010,10010,10010,0
|
|
20231024,123900,102393180,10010,10010,10010,10010,0
|
|
20231024,123800,102393180,10010,10000,10010,10000,23
|
|
20231024,123700,102163160,10000,10000,10000,10000,3
|
|
20231024,123600,102133160,9990,9990,9990,9990,21
|
|
20231024,123500,101923370,9990,9990,9990,9990,103
|
|
20231024,123400,100894400,9990,9990,9990,9990,0
|
|
20231024,123300,100894400,9990,9990,9990,9990,21
|
|
20231024,123200,100684610,9990,9990,9990,9990,0
|
|
20231024,123100,100684610,9990,9990,9990,9990,21
|
|
20231024,123000,100474820,9990,9990,9990,9990,0
|
|
20231024,122900,100474820,9990,9990,9990,9990,1
|
|
20231024,122800,100464830,9990,9990,9990,9990,21
|
|
20231024,122700,100255040,9990,9990,9990,9990,0
|
|
20231024,122600,100255040,9990,10000,10000,9990,19
|
|
20231024,122500,100065050,10000,10000,10000,10000,0
|
|
20231024,122400,100065050,10000,10010,10010,10000,14
|
|
20231024,122300,99924920,10010,10010,10010,10010,0
|
|
20231024,122200,99924920,10010,10010,10010,10010,0
|
|
20231024,122100,99924920,10010,10010,10010,10010,29
|
|
20231024,122000,99634630,10010,10010,10010,10010,0
|
|
20231024,121900,99634630,10010,10020,10020,10010,61
|
|
20231024,121800,99023960,10010,10010,10010,10010,0
|
|
20231024,121700,99023960,10010,10010,10010,10010,0
|
|
20231024,121600,99023960,10010,10010,10010,10010,21
|
|
20231024,121500,98813750,10010,10010,10010,10010,0
|
|
20231024,121400,98813750,10010,10010,10010,10010,21
|
|
20231024,121300,98603540,10010,10010,10010,10010,0
|
|
20231024,121200,98603540,10010,10010,10010,10010,21
|
|
20231024,121100,98393330,10010,10010,10010,10010,0
|
|
20231024,121000,98393330,10010,10010,10010,10010,0
|
|
20231024,120900,98393330,10010,10010,10010,10010,21
|
|
20231024,120800,98183120,10010,10010,10010,10010,0
|
|
20231024,120700,98183120,10010,10010,10010,10010,30
|
|
20231024,120600,97882820,10010,10010,10010,10010,0
|
|
20231024,120500,97882820,10010,10010,10010,10010,1
|
|
20231024,120400,97872810,10010,10010,10010,10010,21
|
|
20231024,120300,97662600,10010,10010,10010,10010,1
|
|
20231024,120200,97652590,10010,10010,10010,10010,32
|
|
20231024,120100,97332270,10010,10010,10010,10010,0
|
|
20231024,120000,97332270,10010,10010,10010,10010,22
|
|
20231024,115900,97112050,10010,10010,10010,10010,0
|
|
20231024,115800,97112050,10010,10010,10010,10010,1
|
|
20231024,115700,97102040,10010,10010,10010,10010,21
|
|
20231024,115600,96891830,10010,10010,10010,10010,0
|
|
20231024,115500,96891830,10010,10010,10010,10010,23
|
|
20231024,115400,96661600,10010,10010,10010,10010,0
|
|
20231024,115300,96661600,10010,10010,10010,10010,1
|
|
20231024,115200,96651590,10010,10010,10010,10010,21
|
|
20231024,115100,96441380,10010,10010,10010,10010,10
|
|
20231024,115000,96341280,10010,10010,10010,10010,13
|
|
20231024,114900,96211150,10020,10020,10020,10020,17
|
|
20231024,114800,96040810,10020,10020,10020,10020,0
|
|
20231024,114700,96040810,10020,10020,10020,10020,0
|
|
20231024,114600,96040810,10020,10020,10020,10020,0
|
|
20231024,114500,96040810,10020,10020,10020,10020,0
|
|
20231024,114400,96040810,10020,10020,10020,10020,0
|
|
20231024,114300,96040810,10020,10020,10020,10020,0
|
|
20231024,114200,96040810,10020,10020,10020,10020,0
|
|
20231024,114100,96040810,10020,10020,10020,10020,1
|
|
20231024,114000,96030790,10020,10020,10020,10020,0
|
|
20231024,113900,96030790,10020,10020,10020,10020,0
|
|
20231024,113800,96030790,10020,10020,10020,10020,0
|
|
20231024,113700,96030790,10020,10020,10020,10020,2
|
|
20231024,113600,96010750,10010,10010,10010,10010,39
|
|
20231024,113500,95620360,10010,10010,10010,10010,0
|
|
20231024,113400,95620360,10010,10010,10010,10010,0
|
|
20231024,113300,95620360,10010,10010,10010,10010,5
|
|
20231024,113200,95570310,10010,10010,10010,10010,15
|
|
20231024,113100,95420160,10010,10010,10010,10010,7
|
|
20231024,113000,95350090,10010,10020,10020,10010,33
|
|
20231024,112900,95019460,10020,10020,10020,10020,9
|
|
20231024,112800,94929280,10020,10020,10020,10020,0
|
|
20231024,112700,94929280,10020,10020,10020,10020,0
|
|
20231024,112600,94929280,10020,9980,10020,9980,23
|
|
20231024,112500,94699690,9980,9980,9980,9980,0
|
|
20231024,112400,94699690,9980,9980,9980,9980,22
|
|
20231024,112300,94480130,9980,9980,9980,9980,0
|
|
20231024,112200,94480130,9980,9980,9980,9980,1
|
|
20231024,112100,94470150,9980,9980,9980,9980,21
|
|
20231024,112000,94260570,9980,9980,9980,9980,0
|
|
20231024,111900,94260570,9980,9990,9990,9980,21
|
|
20231024,111800,94050790,9990,9990,9990,9990,12
|
|
20231024,111700,93930910,9980,9980,9980,9980,0
|
|
20231024,111600,93930910,9980,9980,9980,9980,26
|
|
20231024,111500,93671430,9980,9980,9980,9980,0
|
|
20231024,111400,93671430,9980,9990,9990,9980,10
|
|
20231024,111300,93571620,9980,9980,9980,9980,17
|
|
20231024,111200,93401960,10000,10000,10000,10000,2
|
|
20231024,111100,93381960,10030,10030,10030,10030,0
|
|
20231024,111000,93381960,10030,10030,10030,10030,0
|
|
20231024,110900,93381960,10030,10030,10030,10030,0
|
|
20231024,110800,93381960,10030,10030,10030,10030,0
|
|
20231024,110700,93381960,10030,10030,10030,10030,0
|
|
20231024,110600,93381960,10030,10030,10030,10030,0
|
|
20231024,110500,93381960,10030,10030,10030,10030,0
|
|
20231024,110400,93381960,10030,10030,10030,10030,0
|
|
20231024,110300,93381960,10030,10030,10030,10030,1
|
|
20231024,110200,93371930,9990,9970,9990,9970,30
|
|
20231024,110100,93072650,9970,9970,9970,9970,0
|
|
20231024,110000,93072650,9970,9970,9970,9970,21
|
|
20231024,105900,92863280,9970,9980,9990,9970,330
|
|
20231024,105800,89568190,9960,9960,9960,9960,0
|
|
20231024,105700,89568190,9960,9960,9960,9960,71
|
|
20231024,105600,88861030,9950,9950,9950,9950,0
|
|
20231024,105500,88861030,9950,9950,9950,9950,21
|
|
20231024,105400,88652080,9950,9950,9950,9950,0
|
|
20231024,105300,88652080,9950,9950,9950,9950,0
|
|
20231024,105200,88652080,9950,9950,9950,9950,21
|
|
20231024,105100,88443130,9950,9950,9950,9950,0
|
|
20231024,105000,88443130,9950,9950,9950,9950,22
|
|
20231024,104900,88224230,9950,9950,9950,9950,0
|
|
20231024,104800,88224230,9950,9950,9950,9950,21
|
|
20231024,104700,88015280,9950,9950,9950,9950,0
|
|
20231024,104600,88015280,9950,9950,9950,9950,1
|
|
20231024,104500,88005330,9950,9950,9950,9950,21
|
|
20231024,104400,87796380,9950,9950,9950,9950,0
|
|
20231024,104300,87796380,9950,9960,9960,9950,22
|
|
20231024,104200,87577460,9950,9950,9950,9950,0
|
|
20231024,104100,87577460,9950,9950,9950,9950,3
|
|
20231024,104000,87547610,9960,9960,9960,9950,292
|
|
20231024,103900,84641450,9960,9960,9960,9960,0
|
|
20231024,103800,84641450,9960,9970,9970,9960,21
|
|
20231024,103700,84432280,9960,9960,9960,9960,0
|
|
20231024,103600,84432280,9960,9960,9960,9960,21
|
|
20231024,103500,84223120,9960,9960,9960,9960,0
|
|
20231024,103400,84223120,9960,9960,9960,9960,50
|
|
20231024,103300,83725120,9960,9970,9970,9960,21
|
|
20231024,103200,83515950,9960,9960,9960,9960,0
|
|
20231024,103100,83515950,9960,9970,9970,9960,166
|
|
20231024,103000,81861020,9970,9970,9970,9970,0
|
|
20231024,102900,81861020,9970,9970,9970,9970,0
|
|
20231024,102800,81861020,9970,9970,9970,9970,21
|
|
20231024,102700,81651650,9970,9970,9970,9970,1
|
|
20231024,102600,81641680,9980,9980,9980,9980,36
|
|
20231024,102500,81282400,9990,9990,9990,9990,0
|
|
20231024,102400,81282400,9990,9990,9990,9990,3
|
|
20231024,102300,81252430,9990,9990,9990,9990,0
|
|
20231024,102200,81252430,9990,9990,9990,9990,1
|
|
20231024,102100,81242440,9980,10010,10010,9980,1588
|
|
20231024,102000,65364300,10010,10010,10010,10010,0
|
|
20231024,101900,65364300,10010,10020,10020,10010,299
|
|
20231024,101800,62368450,10020,10020,10020,10020,0
|
|
20231024,101700,62368450,10020,10020,10020,10020,0
|
|
20231024,101600,62368450,10020,10030,10030,10020,259
|
|
20231024,101500,59770820,10030,10030,10030,10030,0
|
|
20231024,101400,59770820,10030,10030,10030,10030,21
|
|
20231024,101300,59560190,10030,10030,10030,10030,0
|
|
20231024,101200,59560190,10030,10030,10030,10030,22
|
|
20231024,101100,59339530,10030,10030,10030,10030,0
|
|
20231024,101000,59339530,10030,10030,10030,10030,1
|
|
20231024,100900,59329500,10030,10040,10040,10030,16
|
|
20231024,100800,59169000,10040,10040,10040,10040,288
|
|
20231024,100700,56277480,10040,10050,10090,10040,323
|
|
20231024,100600,53031380,10080,10080,10080,10070,9
|
|
20231024,100500,52940710,10060,10060,10060,10060,160
|
|
20231024,100400,51331110,10090,10090,10090,10090,1
|
|
20231024,100300,51321020,10090,10090,10090,10090,1
|
|
20231024,100200,51310930,10090,10080,10090,10080,2
|
|
20231024,100100,51290760,10090,10090,10090,10090,0
|
|
20231024,100000,51290760,10090,10080,10090,10080,43
|
|
20231024,095900,50857290,10090,10090,10090,10090,0
|
|
20231024,095800,50857290,10090,10080,10090,10080,397
|
|
20231024,095700,46855510,10090,10090,10090,10090,0
|
|
20231024,095600,46855510,10090,10080,10090,10080,64
|
|
20231024,095500,46210370,10080,10080,10080,10080,20
|
|
20231024,095400,46008770,10090,10090,10090,10090,15
|
|
20231024,095300,45857420,10090,10090,10090,10090,0
|
|
20231024,095200,45857420,10090,10090,10090,10090,5
|
|
20231024,095100,45806970,10090,10090,10090,10090,3
|
|
20231024,095000,45776700,10090,10080,10090,10080,13
|
|
20231024,094900,45645610,10080,10080,10090,10080,26
|
|
20231024,094800,45383500,10070,10060,10070,10060,349
|
|
20231024,094700,41871940,10070,10070,10070,10070,0
|
|
20231024,094600,41871940,10070,10070,10070,10070,0
|
|
20231024,094500,41871940,10070,10070,10070,10070,2
|
|
20231024,094400,41851800,10070,10070,10070,10070,4
|
|
20231024,094300,41811520,10060,10060,10060,10060,25
|
|
20231024,094200,41560020,10070,10070,10070,10060,13
|
|
20231024,094100,41429200,10060,10060,10070,10050,908
|
|
20231024,094000,32297680,10070,10080,10080,10060,340
|
|
20231024,093900,28876520,10080,10070,10080,10070,36
|
|
20231024,093800,28513670,10070,10080,10080,10070,30
|
|
20231024,093700,28211460,10080,10080,10080,10080,13
|
|
20231024,093600,28080420,10080,10070,10080,10070,19
|
|
20231024,093500,27889050,10080,10070,10080,10070,31
|
|
20231024,093400,27576850,10080,10080,10080,10080,16
|
|
20231024,093300,27415570,10080,10080,10080,10080,47
|
|
20231024,093200,26941810,10080,10070,10080,10070,54
|
|
20231024,093100,26397990,10070,10070,10080,10070,228
|
|
20231024,093000,24101820,10070,10060,10070,10060,203
|
|
20231024,092900,22059610,10070,10070,10070,10070,0
|
|
20231024,092800,22059610,10070,10070,10070,10070,1
|
|
20231024,092700,22049540,10000,10060,10080,10000,1070
|
|
20231024,092600,11273450,10070,10070,10070,10070,0
|
|
20231024,092500,11273450,10070,10070,10070,10070,0
|
|
20231024,092400,11273450,10070,10070,10070,10070,0
|
|
20231024,092300,11273450,10070,10010,10070,10010,228
|
|
20231024,092200,8980630,10010,10010,10010,10010,0
|
|
20231024,092100,8980630,10010,10010,10010,10010,0
|
|
20231024,092000,8980630,10010,10010,10010,10010,1
|
|
20231024,091900,8970620,10000,10060,10060,10000,22
|
|
20231024,091800,8750560,10080,10080,10080,10080,0
|
|
20231024,091700,8750560,10080,10080,10080,10080,0
|
|
20231024,091600,8750560,10080,10080,10080,10080,0
|
|
20231024,091500,8750560,10080,10080,10080,10080,0
|
|
20231024,091400,8750560,10080,10000,10080,10000,47
|
|
20231024,091300,8280000,10000,10000,10000,10000,207
|
|
20231024,091200,6210000,10000,10000,10000,10000,67
|
|
20231024,091100,5540000,10000,10000,10000,10000,0
|
|
20231024,091000,5540000,10000,10000,10000,10000,0
|
|
20231024,090900,5540000,10000,10000,10000,10000,21
|
|
20231024,090800,5330000,10000,10000,10000,10000,0
|
|
20231024,090700,5330000,10000,10000,10000,10000,21
|
|
20231024,090600,5120000,10000,10000,10000,10000,0
|
|
20231024,090500,5120000,10000,10000,10000,10000,204
|
|
20231024,090400,3080000,10000,10000,10000,10000,21
|
|
20231024,090300,2870000,10000,10000,10000,10000,9
|
|
20231024,090200,2780000,10000,10000,10000,10000,109
|
|
20231024,090100,1690000,10000,10000,10000,10000,100
|
|
20231024,090000,690000,10000,10000,10000,10000,69
|