579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183600,251566620,9900,9900,9900,9900,915
|
|
20231026,183500,251566620,9900,9900,9900,9900,0
|
|
20231026,183400,251566620,9900,9900,9900,9900,0
|
|
20231026,183300,251566620,9900,9900,9900,9900,0
|
|
20231026,183200,251566620,9900,9900,9900,9900,0
|
|
20231026,183100,251566620,9900,9900,9900,9900,0
|
|
20231026,183000,251566620,9900,9900,9900,9900,0
|
|
20231026,182900,251566620,9900,9900,9900,9900,0
|
|
20231026,182800,251566620,9900,9900,9900,9900,0
|
|
20231026,182700,251566620,9900,9900,9900,9900,0
|
|
20231026,182600,251566620,9900,9900,9900,9900,0
|
|
20231026,182500,251566620,9900,9900,9900,9900,0
|
|
20231026,182400,251566620,9900,9900,9900,9900,0
|
|
20231026,182300,251566620,9900,9900,9900,9900,0
|
|
20231026,182200,251566620,9900,9900,9900,9900,0
|
|
20231026,182100,251566620,9900,9900,9900,9900,0
|
|
20231026,182000,251566620,9900,9900,9900,9900,0
|
|
20231026,181900,251566620,9900,9900,9900,9900,0
|
|
20231026,181800,251566620,9900,9900,9900,9900,0
|
|
20231026,181700,251566620,9900,9900,9900,9900,0
|
|
20231026,181600,251566620,9900,9900,9900,9900,0
|
|
20231026,181500,251566620,9900,9900,9900,9900,0
|
|
20231026,181400,251566620,9900,9900,9900,9900,0
|
|
20231026,181300,251566620,9900,9900,9900,9900,0
|
|
20231026,181200,251566620,9900,9900,9900,9900,0
|
|
20231026,181100,251566620,9900,9900,9900,9900,0
|
|
20231026,181000,251566620,9900,9900,9900,9900,0
|
|
20231026,180900,251566620,9900,9900,9900,9900,0
|
|
20231026,180800,251566620,9900,9900,9900,9900,0
|
|
20231026,180700,251566620,9900,9900,9900,9900,0
|
|
20231026,180600,251566620,9900,9900,9900,9900,915
|
|
20231026,180500,251566620,9900,9900,9900,9900,0
|
|
20231026,180400,251566620,9900,9900,9900,9900,0
|
|
20231026,180300,251566620,9900,9900,9900,9900,0
|
|
20231026,180200,251566620,9900,9900,9900,9900,0
|
|
20231026,180100,251566620,9900,9900,9900,9900,0
|
|
20231026,180000,251566620,9900,9900,9900,9900,0
|
|
20231026,175900,251566620,9900,9900,9900,9900,0
|
|
20231026,175800,251566620,9900,9900,9900,9900,0
|
|
20231026,175700,251566620,9900,9900,9900,9900,0
|
|
20231026,175600,251566620,9900,9900,9900,9900,0
|
|
20231026,175500,251566620,9900,9900,9900,9900,0
|
|
20231026,175400,251566620,9900,9900,9900,9900,0
|
|
20231026,175300,251566620,9900,9900,9900,9900,0
|
|
20231026,175200,251566620,9900,9900,9900,9900,0
|
|
20231026,175100,251566620,9900,9900,9900,9900,0
|
|
20231026,175000,251566620,9900,9900,9900,9900,0
|
|
20231026,174900,251566620,9900,9900,9900,9900,0
|
|
20231026,174800,251566620,9900,9900,9900,9900,0
|
|
20231026,174700,251566620,9900,9900,9900,9900,0
|
|
20231026,174600,251566620,9900,9900,9900,9900,0
|
|
20231026,174500,251566620,9900,9900,9900,9900,0
|
|
20231026,174400,251566620,9900,9900,9900,9900,0
|
|
20231026,174300,251566620,9900,9900,9900,9900,0
|
|
20231026,174200,251566620,9900,9900,9900,9900,0
|
|
20231026,174100,251566620,9900,9900,9900,9900,0
|
|
20231026,174000,251566620,9900,9900,9900,9900,0
|
|
20231026,173900,251566620,9900,9900,9900,9900,0
|
|
20231026,173800,251566620,9900,9900,9900,9900,0
|
|
20231026,173700,251566620,9900,9900,9900,9900,0
|
|
20231026,173600,251566620,9900,9900,9900,9900,915
|
|
20231026,173500,251566620,9900,9900,9900,9900,0
|
|
20231026,173400,251566620,9900,9900,9900,9900,0
|
|
20231026,173300,251566620,9900,9900,9900,9900,0
|
|
20231026,173200,251566620,9900,9900,9900,9900,0
|
|
20231026,173100,251566620,9900,9900,9900,9900,0
|
|
20231026,173000,251566620,9900,9900,9900,9900,0
|
|
20231026,172900,251566620,9900,9900,9900,9900,0
|
|
20231026,172800,251566620,9900,9900,9900,9900,0
|
|
20231026,172700,251566620,9900,9900,9900,9900,0
|
|
20231026,172600,251566620,9900,9900,9900,9900,0
|
|
20231026,172500,251566620,9900,9900,9900,9900,0
|
|
20231026,172400,251566620,9900,9900,9900,9900,0
|
|
20231026,172300,251566620,9900,9900,9900,9900,0
|
|
20231026,172200,251566620,9900,9900,9900,9900,0
|
|
20231026,172100,251566620,9900,9900,9900,9900,0
|
|
20231026,172000,251566620,9900,9900,9900,9900,0
|
|
20231026,171900,251566620,9900,9900,9900,9900,0
|
|
20231026,171800,251566620,9900,9900,9900,9900,0
|
|
20231026,171700,251566620,9900,9900,9900,9900,0
|
|
20231026,171600,251566620,9900,9900,9900,9900,0
|
|
20231026,171500,251566620,9900,9900,9900,9900,0
|
|
20231026,171400,251566620,9900,9900,9900,9900,0
|
|
20231026,171300,251566620,9900,9900,9900,9900,0
|
|
20231026,171200,251566620,9900,9900,9900,9900,0
|
|
20231026,171100,251566620,9900,9900,9900,9900,0
|
|
20231026,171000,251566620,9900,9900,9900,9900,0
|
|
20231026,170900,251566620,9900,9900,9900,9900,0
|
|
20231026,170800,251566620,9900,9900,9900,9900,0
|
|
20231026,170700,251566620,9900,9900,9900,9900,0
|
|
20231026,170600,251566620,9900,9900,9900,9900,915
|
|
20231026,170500,251566620,9900,9900,9900,9900,0
|
|
20231026,170400,251566620,9900,9900,9900,9900,0
|
|
20231026,170300,251566620,9900,9900,9900,9900,0
|
|
20231026,170200,251566620,9900,9900,9900,9900,0
|
|
20231026,170100,251566620,9900,9900,9900,9900,0
|
|
20231026,170000,251566620,9900,9900,9900,9900,0
|
|
20231026,165900,251566620,9900,9900,9900,9900,0
|
|
20231026,165800,251566620,9900,9900,9900,9900,0
|
|
20231026,165700,251566620,9900,9900,9900,9900,0
|
|
20231026,165600,251566620,9900,9900,9900,9900,0
|
|
20231026,165500,251566620,9900,9900,9900,9900,0
|
|
20231026,165400,251566620,9900,9900,9900,9900,0
|
|
20231026,165300,251566620,9900,9900,9900,9900,0
|
|
20231026,165200,251566620,9900,9900,9900,9900,0
|
|
20231026,165100,251566620,9900,9900,9900,9900,0
|
|
20231026,165000,251566620,9900,9900,9900,9900,0
|
|
20231026,164900,251566620,9900,9900,9900,9900,0
|
|
20231026,164800,251566620,9900,9900,9900,9900,0
|
|
20231026,164700,251566620,9900,9900,9900,9900,0
|
|
20231026,164600,251566620,9900,9900,9900,9900,0
|
|
20231026,164500,251566620,9900,9900,9900,9900,0
|
|
20231026,164400,251566620,9900,9900,9900,9900,0
|
|
20231026,164300,251566620,9900,9900,9900,9900,0
|
|
20231026,164200,251566620,9900,9900,9900,9900,0
|
|
20231026,164100,251566620,9900,9900,9900,9900,0
|
|
20231026,164000,251566620,9900,9900,9900,9900,0
|
|
20231026,163900,251566620,9900,9900,9900,9900,0
|
|
20231026,163800,251566620,9900,9900,9900,9900,0
|
|
20231026,163700,251566620,9900,9900,9900,9900,0
|
|
20231026,163600,251566620,9900,9900,9900,9900,915
|
|
20231026,163500,251566620,9900,9900,9900,9900,0
|
|
20231026,163400,251566620,9900,9900,9900,9900,0
|
|
20231026,163300,251566620,9900,9900,9900,9900,0
|
|
20231026,163200,251566620,9900,9900,9900,9900,0
|
|
20231026,163100,251566620,9900,9900,9900,9900,0
|
|
20231026,163000,251566620,9900,9900,9900,9900,0
|
|
20231026,162900,251566620,9900,9900,9900,9900,0
|
|
20231026,162800,251566620,9900,9900,9900,9900,0
|
|
20231026,162700,251566620,9900,9900,9900,9900,0
|
|
20231026,162600,251566620,9900,9900,9900,9900,0
|
|
20231026,162500,251566620,9900,9900,9900,9900,0
|
|
20231026,162400,251566620,9900,9900,9900,9900,0
|
|
20231026,162300,251566620,9900,9900,9900,9900,0
|
|
20231026,162200,251566620,9900,9900,9900,9900,0
|
|
20231026,162100,251566620,9900,9900,9900,9900,0
|
|
20231026,162000,251566620,9900,9900,9900,9900,0
|
|
20231026,161900,251566620,9900,9900,9900,9900,0
|
|
20231026,161800,251566620,9900,9900,9900,9900,0
|
|
20231026,161700,251566620,9900,9900,9900,9900,0
|
|
20231026,161600,251566620,9900,9900,9900,9900,0
|
|
20231026,161500,251566620,9900,9900,9900,9900,0
|
|
20231026,161400,251566620,9900,9900,9900,9900,0
|
|
20231026,161300,251566620,9900,9900,9900,9900,0
|
|
20231026,161200,251566620,9900,9900,9900,9900,0
|
|
20231026,161100,251566620,9900,9900,9900,9900,0
|
|
20231026,161000,251566620,9900,9900,9900,9900,0
|
|
20231026,160900,251566620,9900,9900,9900,9900,0
|
|
20231026,160800,251566620,9900,9900,9900,9900,0
|
|
20231026,160700,251566620,9900,9900,9900,9900,0
|
|
20231026,160600,251566620,9900,9900,9900,9900,915
|
|
20231026,160500,251566620,9900,9900,9900,9900,0
|
|
20231026,160400,251566620,9900,9900,9900,9900,0
|
|
20231026,160300,251566620,9900,9900,9900,9900,0
|
|
20231026,160200,251566620,9900,9900,9900,9900,0
|
|
20231026,160100,251566620,9900,9900,9900,9900,0
|
|
20231026,160000,251566620,9900,9900,9900,9900,0
|
|
20231026,155900,251566620,9900,9900,9900,9900,0
|
|
20231026,155800,251566620,9900,9900,9900,9900,0
|
|
20231026,155700,251566620,9900,9900,9900,9900,0
|
|
20231026,155600,251566620,9900,9900,9900,9900,0
|
|
20231026,155500,251566620,9900,9900,9900,9900,0
|
|
20231026,155400,251566620,9900,9900,9900,9900,0
|
|
20231026,155300,251566620,9900,9900,9900,9900,0
|
|
20231026,155200,251566620,9900,9900,9900,9900,0
|
|
20231026,155100,251566620,9900,9900,9900,9900,0
|
|
20231026,155000,251566620,9900,9900,9900,9900,0
|
|
20231026,154900,251566620,9900,9900,9900,9900,0
|
|
20231026,154800,251566620,9900,9900,9900,9900,0
|
|
20231026,154700,251566620,9900,9900,9900,9900,0
|
|
20231026,154600,251566620,9900,9900,9900,9900,0
|
|
20231026,154500,251566620,9900,9900,9900,9900,0
|
|
20231026,154400,251566620,9900,9900,9900,9900,0
|
|
20231026,154300,251566620,9900,9900,9900,9900,0
|
|
20231026,154200,251566620,9900,9900,9900,9900,0
|
|
20231026,154100,251566620,9900,9900,9900,9900,0
|
|
20231026,154000,251566620,9900,9900,9900,9900,0
|
|
20231026,153900,251566620,9900,9900,9900,9900,0
|
|
20231026,153800,251566620,9900,9900,9900,9900,0
|
|
20231026,153700,251566620,9900,9900,9900,9900,0
|
|
20231026,153600,251566620,9900,9900,9900,9900,915
|
|
20231026,153500,251566620,9900,9900,9900,9900,0
|
|
20231026,153400,251566620,9900,9900,9900,9900,0
|
|
20231026,153300,251566620,9900,9900,9900,9900,0
|
|
20231026,153200,251566620,9900,9900,9900,9900,0
|
|
20231026,153100,251566620,9900,9900,9900,9900,0
|
|
20231026,153000,251566620,9900,9900,9900,9900,915
|
|
20231026,152900,242508120,9890,9890,9890,9890,0
|
|
20231026,152800,242508120,9890,9890,9890,9890,0
|
|
20231026,152700,242508120,9890,9890,9890,9890,0
|
|
20231026,152600,242508120,9890,9890,9890,9890,0
|
|
20231026,152500,242508120,9890,9890,9890,9890,0
|
|
20231026,152400,242508120,9890,9890,9890,9890,0
|
|
20231026,152300,242508120,9890,9890,9890,9890,0
|
|
20231026,152200,242508120,9890,9890,9890,9890,0
|
|
20231026,152100,242508120,9890,9890,9890,9890,0
|
|
20231026,152000,242508120,9890,9890,9890,9890,0
|
|
20231026,151900,242508120,9890,9870,9890,9870,492
|
|
20231026,151800,237644080,9870,9870,9870,9860,308
|
|
20231026,151700,234606600,9880,9880,9880,9880,0
|
|
20231026,151600,234606600,9880,9880,9880,9880,88
|
|
20231026,151500,233737160,9880,9880,9880,9880,20
|
|
20231026,151400,233539560,9880,9880,9880,9880,0
|
|
20231026,151300,233539560,9880,9860,9880,9860,12
|
|
20231026,151200,233421200,9860,9860,9860,9860,0
|
|
20231026,151100,233421200,9860,9860,9860,9860,40
|
|
20231026,151000,233026800,9850,9870,9870,9850,270
|
|
20231026,150900,230362260,9880,9880,9880,9880,4
|
|
20231026,150800,230322740,9860,9860,9860,9860,0
|
|
20231026,150700,230322740,9860,9860,9860,9860,4
|
|
20231026,150600,230283300,9880,9860,9880,9860,138
|
|
20231026,150500,228920600,9880,9880,9880,9880,0
|
|
20231026,150400,228920600,9880,9880,9880,9880,0
|
|
20231026,150300,228920600,9880,9880,9880,9880,2
|
|
20231026,150200,228900840,9820,9820,9820,9820,0
|
|
20231026,150100,228900840,9820,9850,9850,9820,277
|
|
20231026,150000,226176850,9850,9850,9850,9850,51
|
|
20231026,145900,225674500,9890,9890,9890,9890,0
|
|
20231026,145800,225674500,9890,9900,9900,9850,325
|
|
20231026,145700,222460220,9900,9900,9900,9900,0
|
|
20231026,145600,222460220,9900,9870,9900,9840,464
|
|
20231026,145500,217881100,9840,9840,9840,9840,81
|
|
20231026,145400,217084060,9840,9830,9840,9810,430
|
|
20231026,145300,212857650,9820,9800,9820,9800,346
|
|
20231026,145200,209462790,9800,9800,9800,9780,285
|
|
20231026,145100,206670200,9820,9820,9820,9820,0
|
|
20231026,145000,206670200,9820,9820,9820,9820,10
|
|
20231026,144900,206572000,9820,9820,9820,9820,0
|
|
20231026,144800,206572000,9820,9820,9820,9820,2
|
|
20231026,144700,206552360,9800,9800,9800,9800,0
|
|
20231026,144600,206552360,9800,9820,9820,9800,457
|
|
20231026,144500,202069150,9820,9830,9830,9820,464
|
|
20231026,144400,197508240,9830,9830,9830,9830,196
|
|
20231026,144300,195581560,9830,9830,9830,9830,0
|
|
20231026,144200,195581560,9830,9830,9830,9830,0
|
|
20231026,144100,195581560,9830,9830,9830,9830,288
|
|
20231026,144000,192750520,9830,9830,9830,9830,0
|
|
20231026,143900,192750520,9830,9830,9830,9830,0
|
|
20231026,143800,192750520,9830,9830,9840,9830,648
|
|
20231026,143700,186380610,9840,9840,9840,9840,51
|
|
20231026,143600,185878770,9840,9840,9840,9840,201
|
|
20231026,143500,183900930,9830,9830,9830,9830,32
|
|
20231026,143400,183586370,9830,9830,9830,9830,0
|
|
20231026,143300,183586370,9830,9840,9840,9830,183
|
|
20231026,143200,181785820,9830,9830,9830,9830,0
|
|
20231026,143100,181785820,9830,9840,9840,9830,4
|
|
20231026,143000,181746470,9840,9840,9840,9840,0
|
|
20231026,142900,181746470,9840,9840,9840,9840,2
|
|
20231026,142800,181726790,9840,9840,9840,9840,0
|
|
20231026,142700,181726790,9840,9840,9840,9840,6
|
|
20231026,142600,181667750,9840,9850,9850,9840,1585
|
|
20231026,142500,166066170,9850,9850,9850,9850,0
|
|
20231026,142400,166066170,9850,9850,9850,9850,0
|
|
20231026,142300,166066170,9850,9850,9860,9850,633
|
|
20231026,142200,159828120,9860,9860,9860,9860,0
|
|
20231026,142100,159828120,9860,9860,9860,9860,0
|
|
20231026,142000,159828120,9860,9860,9860,9860,0
|
|
20231026,141900,159828120,9860,9850,9860,9850,3
|
|
20231026,141800,159798560,9850,9850,9850,9850,100
|
|
20231026,141700,158813560,9840,9840,9840,9840,0
|
|
20231026,141600,158813560,9840,9850,9860,9840,246
|
|
20231026,141500,156390450,9850,9850,9850,9850,0
|
|
20231026,141400,156390450,9850,9860,9860,9850,628
|
|
20231026,141300,150204200,9870,9870,9870,9860,4
|
|
20231026,141200,150164740,9870,9870,9870,9870,0
|
|
20231026,141100,150164740,9870,9870,9870,9870,0
|
|
20231026,141000,150164740,9870,9870,9870,9870,0
|
|
20231026,140900,150164740,9870,9870,9870,9870,11
|
|
20231026,140800,150056170,9860,9860,9860,9860,0
|
|
20231026,140700,150056170,9860,9870,9870,9860,105
|
|
20231026,140600,149019870,9850,9850,9850,9850,0
|
|
20231026,140500,149019870,9850,9860,9860,9850,52
|
|
20231026,140400,148507170,9860,9860,9860,9860,1
|
|
20231026,140300,148497310,9850,9860,9870,9850,48
|
|
20231026,140200,148024040,9850,9870,9870,9850,649
|
|
20231026,140100,141624470,9870,9870,9870,9870,598
|
|
20231026,140000,135722210,9870,9880,9880,9870,23
|
|
20231026,135900,135494980,9870,9870,9870,9870,0
|
|
20231026,135800,135494980,9870,9870,9870,9870,0
|
|
20231026,135700,135494980,9870,9870,9870,9870,0
|
|
20231026,135600,135494980,9870,9870,9870,9870,0
|
|
20231026,135500,135494980,9870,9870,9870,9870,0
|
|
20231026,135400,135494980,9870,9880,9880,9870,1125
|
|
20231026,135300,124380580,9890,9890,9890,9890,0
|
|
20231026,135200,124380580,9890,9890,9890,9890,0
|
|
20231026,135100,124380580,9890,9890,9890,9890,0
|
|
20231026,135000,124380580,9890,9890,9890,9890,0
|
|
20231026,134900,124380580,9890,9890,9890,9890,1
|
|
20231026,134800,124370690,9890,9890,9890,9890,0
|
|
20231026,134700,124370690,9890,9890,9890,9890,1
|
|
20231026,134600,124360800,9890,9910,9910,9890,5
|
|
20231026,134500,124311310,9880,9880,9910,9880,21
|
|
20231026,134400,124103800,9890,9900,9900,9890,40
|
|
20231026,134300,123708000,9900,9880,9900,9880,420
|
|
20231026,134200,119557700,9890,9890,9890,9890,0
|
|
20231026,134100,119557700,9890,9890,9890,9890,45
|
|
20231026,134000,119112650,9880,9880,9880,9880,0
|
|
20231026,133900,119112650,9880,9890,9890,9880,44
|
|
20231026,133800,118677630,9890,9900,9900,9890,386
|
|
20231026,133700,114857500,9900,9900,9900,9900,0
|
|
20231026,133600,114857500,9900,9900,9900,9900,0
|
|
20231026,133500,114857500,9900,9900,9900,9900,0
|
|
20231026,133400,114857500,9900,9900,9900,9900,0
|
|
20231026,133300,114857500,9900,9900,9900,9900,0
|
|
20231026,133200,114857500,9900,9900,9900,9900,0
|
|
20231026,133100,114857500,9900,9900,9900,9900,5
|
|
20231026,133000,114808000,9900,9900,9900,9900,4
|
|
20231026,132900,114768400,9900,9900,9900,9900,0
|
|
20231026,132800,114768400,9900,9900,9900,9900,0
|
|
20231026,132700,114768400,9900,9900,9900,9900,0
|
|
20231026,132600,114768400,9900,9900,9900,9900,0
|
|
20231026,132500,114768400,9900,9900,9900,9900,0
|
|
20231026,132400,114768400,9900,9900,9900,9900,0
|
|
20231026,132300,114768400,9900,9900,9900,9900,0
|
|
20231026,132200,114768400,9900,9900,9900,9900,0
|
|
20231026,132100,114768400,9900,9900,9900,9900,210
|
|
20231026,132000,112689400,9900,9900,9900,9900,0
|
|
20231026,131900,112689400,9900,9900,9900,9900,0
|
|
20231026,131800,112689400,9900,9940,9940,9900,11
|
|
20231026,131700,112580100,9940,9940,9940,9940,0
|
|
20231026,131600,112580100,9940,9940,9940,9940,0
|
|
20231026,131500,112580100,9940,9940,9940,9940,0
|
|
20231026,131400,112580100,9940,9940,9940,9940,0
|
|
20231026,131300,112580100,9940,9940,9940,9940,0
|
|
20231026,131200,112580100,9940,9940,9940,9940,0
|
|
20231026,131100,112580100,9940,9940,9940,9940,0
|
|
20231026,131000,112580100,9940,9940,9940,9940,1
|
|
20231026,130900,112570160,9890,9890,9890,9890,0
|
|
20231026,130800,112570160,9890,9890,9890,9890,0
|
|
20231026,130700,112570160,9890,9890,9890,9890,0
|
|
20231026,130600,112570160,9890,9890,9890,9890,0
|
|
20231026,130500,112570160,9890,9890,9890,9890,0
|
|
20231026,130400,112570160,9890,9890,9890,9890,0
|
|
20231026,130300,112570160,9890,9890,9890,9890,0
|
|
20231026,130200,112570160,9890,9890,9890,9890,0
|
|
20231026,130100,112570160,9890,9890,9890,9890,0
|
|
20231026,130000,112570160,9890,9890,9890,9890,0
|
|
20231026,125900,112570160,9890,9940,9940,9890,19
|
|
20231026,125800,112381470,9940,9940,9940,9940,0
|
|
20231026,125700,112381470,9940,9940,9940,9940,0
|
|
20231026,125600,112381470,9940,9940,9940,9940,0
|
|
20231026,125500,112381470,9940,9940,9940,9940,0
|
|
20231026,125400,112381470,9940,9940,9940,9940,0
|
|
20231026,125300,112381470,9940,9940,9940,9940,0
|
|
20231026,125200,112381470,9940,9940,9940,9940,0
|
|
20231026,125100,112381470,9940,9940,9940,9940,0
|
|
20231026,125000,112381470,9940,9940,9940,9940,0
|
|
20231026,124900,112381470,9940,9940,9940,9940,0
|
|
20231026,124800,112381470,9940,9940,9940,9940,1
|
|
20231026,124700,112371530,9890,9890,9890,9890,1
|
|
20231026,124600,112361640,9880,9890,9890,9880,762
|
|
20231026,124500,104826800,9890,9890,9890,9890,0
|
|
20231026,124400,104826800,9890,9890,9890,9890,0
|
|
20231026,124300,104826800,9890,9900,9900,9890,128
|
|
20231026,124200,103559650,9920,9920,9920,9920,0
|
|
20231026,124100,103559650,9920,9920,9920,9920,16
|
|
20231026,124000,103400930,9920,9920,9920,9920,2
|
|
20231026,123900,103381090,9900,9900,9900,9900,0
|
|
20231026,123800,103381090,9900,9900,9900,9900,0
|
|
20231026,123700,103381090,9900,9900,9900,9900,0
|
|
20231026,123600,103381090,9900,9900,9900,9900,0
|
|
20231026,123500,103381090,9900,9900,9900,9900,0
|
|
20231026,123400,103381090,9900,9900,9900,9900,0
|
|
20231026,123300,103381090,9900,9900,9900,9900,0
|
|
20231026,123200,103381090,9900,9900,9900,9900,0
|
|
20231026,123100,103381090,9900,9900,9900,9900,2
|
|
20231026,123000,103361290,9890,9890,9890,9890,0
|
|
20231026,122900,103361290,9890,9890,9890,9890,29
|
|
20231026,122800,103074480,9890,9890,9890,9890,0
|
|
20231026,122700,103074480,9890,9890,9890,9890,0
|
|
20231026,122600,103074480,9890,9900,9900,9890,61
|
|
20231026,122500,102470610,9900,9900,9900,9900,0
|
|
20231026,122400,102470610,9900,9900,9900,9900,0
|
|
20231026,122300,102470610,9900,9900,9900,9900,107
|
|
20231026,122200,101411310,9900,9900,9900,9900,0
|
|
20231026,122100,101411310,9900,9900,9900,9890,107
|
|
20231026,122000,100352060,9890,9890,9890,9890,26
|
|
20231026,121900,100094920,9890,9890,9890,9890,0
|
|
20231026,121800,100094920,9890,9910,9910,9890,570
|
|
20231026,121700,94450490,9920,9920,9920,9920,0
|
|
20231026,121600,94450490,9920,9920,9920,9920,0
|
|
20231026,121500,94450490,9920,9920,9920,9920,0
|
|
20231026,121400,94450490,9920,9920,9920,9920,0
|
|
20231026,121300,94450490,9920,9920,9920,9920,0
|
|
20231026,121200,94450490,9920,9920,9920,9920,1
|
|
20231026,121100,94440570,9920,9920,9920,9920,0
|
|
20231026,121000,94440570,9920,9920,9920,9920,0
|
|
20231026,120900,94440570,9920,9920,9920,9920,0
|
|
20231026,120800,94440570,9920,9920,9920,9920,0
|
|
20231026,120700,94440570,9920,9920,9920,9920,0
|
|
20231026,120600,94440570,9920,9920,9920,9920,2
|
|
20231026,120500,94420730,9920,9920,9920,9920,0
|
|
20231026,120400,94420730,9920,9920,9920,9920,0
|
|
20231026,120300,94420730,9920,9920,9920,9920,0
|
|
20231026,120200,94420730,9920,9920,9920,9920,0
|
|
20231026,120100,94420730,9920,9920,9920,9920,0
|
|
20231026,120000,94420730,9920,9920,9920,9920,0
|
|
20231026,115900,94420730,9920,9920,9920,9920,0
|
|
20231026,115800,94420730,9920,9920,9920,9920,0
|
|
20231026,115700,94420730,9920,9920,9920,9920,0
|
|
20231026,115600,94420730,9920,9920,9920,9920,1
|
|
20231026,115500,94410810,9910,9920,9920,9910,29
|
|
20231026,115400,94123140,9930,9930,9930,9930,0
|
|
20231026,115300,94123140,9930,9930,9930,9930,0
|
|
20231026,115200,94123140,9930,9930,9930,9930,0
|
|
20231026,115100,94123140,9930,9930,9930,9930,0
|
|
20231026,115000,94123140,9930,9930,9930,9930,0
|
|
20231026,114900,94123140,9930,9930,9930,9930,0
|
|
20231026,114800,94123140,9930,9940,9940,9920,107
|
|
20231026,114700,93059690,9930,9930,9930,9930,0
|
|
20231026,114600,93059690,9930,9930,9930,9930,1
|
|
20231026,114500,93049760,9930,9930,9930,9930,0
|
|
20231026,114400,93049760,9930,9930,9930,9930,0
|
|
20231026,114300,93049760,9930,9930,9930,9930,0
|
|
20231026,114200,93049760,9930,9930,9930,9930,1
|
|
20231026,114100,93039830,9920,9920,9920,9920,0
|
|
20231026,114000,93039830,9920,9930,9930,9920,131
|
|
20231026,113900,91739070,9960,9960,9960,9960,0
|
|
20231026,113800,91739070,9960,9960,9960,9960,0
|
|
20231026,113700,91739070,9960,9960,9960,9960,0
|
|
20231026,113600,91739070,9960,9960,9960,9960,0
|
|
20231026,113500,91739070,9960,9960,9960,9960,0
|
|
20231026,113400,91739070,9960,9960,9960,9960,0
|
|
20231026,113300,91739070,9960,9960,9960,9960,0
|
|
20231026,113200,91739070,9960,9960,9960,9960,1
|
|
20231026,113100,91729110,9900,9900,9900,9900,0
|
|
20231026,113000,91729110,9900,9900,9900,9900,0
|
|
20231026,112900,91729110,9900,9900,9900,9900,0
|
|
20231026,112800,91729110,9900,9900,9900,9900,0
|
|
20231026,112700,91729110,9900,9900,9900,9900,0
|
|
20231026,112600,91729110,9900,9900,9900,9900,0
|
|
20231026,112500,91729110,9900,9900,9900,9900,0
|
|
20231026,112400,91729110,9900,9900,9900,9900,0
|
|
20231026,112300,91729110,9900,9900,9900,9900,0
|
|
20231026,112200,91729110,9900,9900,9900,9900,0
|
|
20231026,112100,91729110,9900,9900,9900,9900,0
|
|
20231026,112000,91729110,9900,9900,9900,9900,0
|
|
20231026,111900,91729110,9900,9900,9900,9900,0
|
|
20231026,111800,91729110,9900,9900,9900,9900,0
|
|
20231026,111700,91729110,9900,9900,9900,9900,0
|
|
20231026,111600,91729110,9900,9900,9900,9900,0
|
|
20231026,111500,91729110,9900,9900,9900,9900,0
|
|
20231026,111400,91729110,9900,9900,9900,9900,0
|
|
20231026,111300,91729110,9900,9900,9900,9900,0
|
|
20231026,111200,91729110,9900,9900,9900,9900,0
|
|
20231026,111100,91729110,9900,9900,9900,9900,0
|
|
20231026,111000,91729110,9900,9930,9930,9900,315
|
|
20231026,110900,88610310,9900,9900,9900,9900,0
|
|
20231026,110800,88610310,9900,9900,9900,9900,0
|
|
20231026,110700,88610310,9900,9930,9930,9900,113
|
|
20231026,110600,87489460,9930,9930,9930,9930,0
|
|
20231026,110500,87489460,9930,9930,9930,9930,0
|
|
20231026,110400,87489460,9930,9930,9930,9930,0
|
|
20231026,110300,87489460,9930,9930,9930,9930,0
|
|
20231026,110200,87489460,9930,9930,9930,9930,0
|
|
20231026,110100,87489460,9930,9930,9930,9930,0
|
|
20231026,110000,87489460,9930,9930,9930,9930,0
|
|
20231026,105900,87489460,9930,9930,9930,9930,0
|
|
20231026,105800,87489460,9930,9930,9930,9930,0
|
|
20231026,105700,87489460,9930,9930,9930,9930,100
|
|
20231026,105600,86496460,9940,9940,9940,9940,0
|
|
20231026,105500,86496460,9940,9940,9940,9940,0
|
|
20231026,105400,86496460,9940,9940,9940,9940,0
|
|
20231026,105300,86496460,9940,9940,9940,9940,47
|
|
20231026,105200,86029280,9940,9950,9950,9940,65
|
|
20231026,105100,85382560,9950,9950,9950,9950,4
|
|
20231026,105000,85342760,9930,9930,9930,9930,0
|
|
20231026,104900,85342760,9930,9930,9930,9930,0
|
|
20231026,104800,85342760,9930,9930,9930,9930,0
|
|
20231026,104700,85342760,9930,9930,9930,9930,0
|
|
20231026,104600,85342760,9930,9930,9930,9930,0
|
|
20231026,104500,85342760,9930,9930,9930,9930,0
|
|
20231026,104400,85342760,9930,9970,9970,9930,254
|
|
20231026,104300,82812940,9980,9980,9980,9980,0
|
|
20231026,104200,82812940,9980,9980,9980,9980,0
|
|
20231026,104100,82812940,9980,9980,9980,9980,0
|
|
20231026,104000,82812940,9980,9980,9980,9980,1
|
|
20231026,103900,82802960,9900,9900,9900,9900,0
|
|
20231026,103800,82802960,9900,9910,9910,9900,525
|
|
20231026,103700,77604470,9910,9910,9910,9910,0
|
|
20231026,103600,77604470,9910,9910,9910,9910,0
|
|
20231026,103500,77604470,9910,9910,9910,9910,0
|
|
20231026,103400,77604470,9910,9950,9950,9910,106
|
|
20231026,103300,76550240,9930,9930,9930,9930,0
|
|
20231026,103200,76550240,9930,9930,9930,9930,24
|
|
20231026,103100,76311920,9900,9900,9900,9900,0
|
|
20231026,103000,76311920,9900,9900,9900,9900,132
|
|
20231026,102900,75005120,9900,9900,9900,9900,1
|
|
20231026,102800,74995220,9900,9900,9900,9900,0
|
|
20231026,102700,74995220,9900,9900,9900,9900,0
|
|
20231026,102600,74995220,9900,9900,9900,9900,14
|
|
20231026,102500,74856620,9890,9900,9900,9890,595
|
|
20231026,102400,68966540,9900,9900,9900,9900,0
|
|
20231026,102300,68966540,9900,9900,9900,9900,0
|
|
20231026,102200,68966540,9900,9890,9900,9890,273
|
|
20231026,102100,66263950,9890,9910,9910,9890,552
|
|
20231026,102000,60798460,9900,9900,9900,9900,0
|
|
20231026,101900,60798460,9900,9900,9900,9900,0
|
|
20231026,101800,60798460,9900,9900,9900,9900,0
|
|
20231026,101700,60798460,9900,9900,9900,9900,525
|
|
20231026,101600,55600960,9900,9920,9920,9900,1093
|
|
20231026,101500,44774670,9920,9920,9920,9920,0
|
|
20231026,101400,44774670,9920,9940,9940,9920,23
|
|
20231026,101300,44546490,9920,9920,9920,9920,0
|
|
20231026,101200,44546490,9920,9920,9920,9920,0
|
|
20231026,101100,44546490,9920,9920,9920,9920,14
|
|
20231026,101000,44407610,9920,9920,9920,9920,14
|
|
20231026,100900,44268730,9920,9930,9930,9920,389
|
|
20231026,100800,40407920,9930,9930,9930,9930,0
|
|
20231026,100700,40407920,9930,9930,9930,9930,0
|
|
20231026,100600,40407920,9930,9930,9930,9930,8
|
|
20231026,100500,40328480,9930,9930,9930,9930,0
|
|
20231026,100400,40328480,9930,9930,9930,9930,0
|
|
20231026,100300,40328480,9930,9930,9930,9930,5
|
|
20231026,100200,40278830,9920,9920,9920,9920,0
|
|
20231026,100100,40278830,9920,9920,9920,9920,8
|
|
20231026,100000,40199470,9930,9930,9930,9930,8
|
|
20231026,095900,40120030,9920,9920,9920,9920,0
|
|
20231026,095800,40120030,9920,9920,9920,9920,0
|
|
20231026,095700,40120030,9920,9920,9920,9920,3
|
|
20231026,095600,40090270,9920,9920,9920,9920,3
|
|
20231026,095500,40060510,9910,9920,9920,9910,105
|
|
20231026,095400,39018940,9910,9910,9910,9910,0
|
|
20231026,095300,39018940,9910,9910,9910,9910,0
|
|
20231026,095200,39018940,9910,9910,9910,9910,0
|
|
20231026,095100,39018940,9910,9910,9910,9910,0
|
|
20231026,095000,39018940,9910,9910,9910,9910,0
|
|
20231026,094900,39018940,9910,9910,9910,9910,67
|
|
20231026,094800,38354970,9910,9910,9910,9910,2
|
|
20231026,094700,38335150,9910,9910,9910,9910,2
|
|
20231026,094600,38315330,9910,9910,9910,9910,64
|
|
20231026,094500,37681090,9910,9910,9910,9910,0
|
|
20231026,094400,37681090,9910,9910,9910,9910,0
|
|
20231026,094300,37681090,9910,9910,9910,9910,60
|
|
20231026,094200,37086490,9910,9910,9910,9910,0
|
|
20231026,094100,37086490,9910,9910,9910,9910,0
|
|
20231026,094000,37086490,9910,9910,9910,9910,0
|
|
20231026,093900,37086490,9910,9910,9910,9910,0
|
|
20231026,093800,37086490,9910,9900,9910,9900,159
|
|
20231026,093700,35510870,9900,9910,9910,9900,191
|
|
20231026,093600,33618320,9940,9940,9940,9940,10
|
|
20231026,093500,33518920,9940,9940,9940,9940,0
|
|
20231026,093400,33518920,9940,9940,9940,9940,2
|
|
20231026,093300,33499040,9930,9930,9930,9930,0
|
|
20231026,093200,33499040,9930,9930,9930,9930,0
|
|
20231026,093100,33499040,9930,9920,9930,9920,16
|
|
20231026,093000,33340210,9910,9910,9910,9910,50
|
|
20231026,092900,32844710,9910,9930,9930,9910,105
|
|
20231026,092800,31804060,9930,9930,9930,9930,0
|
|
20231026,092700,31804060,9930,9930,9930,9930,50
|
|
20231026,092600,31307560,9920,9920,9920,9920,0
|
|
20231026,092500,31307560,9920,9920,9920,9920,2
|
|
20231026,092400,31287720,9900,9900,9900,9900,0
|
|
20231026,092300,31287720,9900,9900,9900,9900,0
|
|
20231026,092200,31287720,9900,9900,9900,9900,0
|
|
20231026,092100,31287720,9900,9930,9940,9900,643
|
|
20231026,092000,24915710,9930,9930,9930,9930,1
|
|
20231026,091900,24905780,9930,9930,9930,9930,0
|
|
20231026,091800,24905780,9930,9930,9930,9930,2
|
|
20231026,091700,24885920,9930,9930,9930,9930,51
|
|
20231026,091600,24379490,9940,9940,9940,9940,155
|
|
20231026,091500,22838790,9900,9900,9900,9900,0
|
|
20231026,091400,22838790,9900,9900,9900,9900,0
|
|
20231026,091300,22838790,9900,9900,9900,9900,0
|
|
20231026,091200,22838790,9900,9900,9900,9900,0
|
|
20231026,091100,22838790,9900,9900,9900,9900,0
|
|
20231026,091000,22838790,9900,9910,9910,9900,940
|
|
20231026,090900,13531220,9910,9940,9940,9910,8
|
|
20231026,090800,13451910,9940,9940,9940,9940,51
|
|
20231026,090700,12944970,9940,9940,9940,9940,0
|
|
20231026,090600,12944970,9940,9940,9940,9940,1
|
|
20231026,090500,12935030,9940,9900,9940,9900,154
|
|
20231026,090400,11406190,9900,9900,9900,9900,201
|
|
20231026,090300,9416290,9900,9900,9900,9900,0
|
|
20231026,090200,9416290,9900,9900,9900,9900,0
|
|
20231026,090100,9416290,9900,9910,9910,9900,474
|
|
20231026,090000,4722840,9920,9950,9950,9920,474
|