580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,183700,352533900,10230,10230,10230,10230,912
|
|
20231115,183600,352533900,10230,10230,10230,10230,0
|
|
20231115,183500,352533900,10230,10230,10230,10230,0
|
|
20231115,183400,352533900,10230,10230,10230,10230,0
|
|
20231115,183300,352533900,10230,10230,10230,10230,0
|
|
20231115,183200,352533900,10230,10230,10230,10230,0
|
|
20231115,183100,352533900,10230,10230,10230,10230,0
|
|
20231115,183000,352533900,10230,10230,10230,10230,0
|
|
20231115,182900,352533900,10230,10230,10230,10230,0
|
|
20231115,182800,352533900,10230,10230,10230,10230,0
|
|
20231115,182700,352533900,10230,10230,10230,10230,0
|
|
20231115,182600,352533900,10230,10230,10230,10230,0
|
|
20231115,182500,352533900,10230,10230,10230,10230,0
|
|
20231115,182400,352533900,10230,10230,10230,10230,0
|
|
20231115,182300,352533900,10230,10230,10230,10230,0
|
|
20231115,182200,352533900,10230,10230,10230,10230,0
|
|
20231115,182100,352533900,10230,10230,10230,10230,0
|
|
20231115,182000,352533900,10230,10230,10230,10230,0
|
|
20231115,181900,352533900,10230,10230,10230,10230,0
|
|
20231115,181800,352533900,10230,10230,10230,10230,0
|
|
20231115,181700,352533900,10230,10230,10230,10230,0
|
|
20231115,181600,352533900,10230,10230,10230,10230,0
|
|
20231115,181500,352533900,10230,10230,10230,10230,0
|
|
20231115,181400,352533900,10230,10230,10230,10230,0
|
|
20231115,181300,352533900,10230,10230,10230,10230,0
|
|
20231115,181200,352533900,10230,10230,10230,10230,0
|
|
20231115,181100,352533900,10230,10230,10230,10230,0
|
|
20231115,181000,352533900,10230,10230,10230,10230,0
|
|
20231115,180900,352533900,10230,10230,10230,10230,0
|
|
20231115,180800,352533900,10230,10230,10230,10230,0
|
|
20231115,180700,352533900,10230,10230,10230,10230,912
|
|
20231115,180600,352533900,10230,10230,10230,10230,0
|
|
20231115,180500,352533900,10230,10230,10230,10230,0
|
|
20231115,180400,352533900,10230,10230,10230,10230,0
|
|
20231115,180300,352533900,10230,10230,10230,10230,0
|
|
20231115,180200,352533900,10230,10230,10230,10230,0
|
|
20231115,180100,352533900,10230,10230,10230,10230,0
|
|
20231115,180000,352533900,10230,10230,10230,10230,0
|
|
20231115,175900,352533900,10230,10230,10230,10230,0
|
|
20231115,175800,352533900,10230,10230,10230,10230,0
|
|
20231115,175700,352533900,10230,10230,10230,10230,0
|
|
20231115,175600,352533900,10230,10230,10230,10230,0
|
|
20231115,175500,352533900,10230,10230,10230,10230,0
|
|
20231115,175400,352533900,10230,10230,10230,10230,0
|
|
20231115,175300,352533900,10230,10230,10230,10230,0
|
|
20231115,175200,352533900,10230,10230,10230,10230,0
|
|
20231115,175100,352533900,10230,10230,10230,10230,0
|
|
20231115,175000,352533900,10230,10230,10230,10230,0
|
|
20231115,174900,352533900,10230,10230,10230,10230,0
|
|
20231115,174800,352533900,10230,10230,10230,10230,0
|
|
20231115,174700,352533900,10230,10230,10230,10230,0
|
|
20231115,174600,352533900,10230,10230,10230,10230,0
|
|
20231115,174500,352533900,10230,10230,10230,10230,0
|
|
20231115,174400,352533900,10230,10230,10230,10230,0
|
|
20231115,174300,352533900,10230,10230,10230,10230,0
|
|
20231115,174200,352533900,10230,10230,10230,10230,0
|
|
20231115,174100,352533900,10230,10230,10230,10230,0
|
|
20231115,174000,352533900,10230,10230,10230,10230,0
|
|
20231115,173900,352533900,10230,10230,10230,10230,0
|
|
20231115,173800,352533900,10230,10230,10230,10230,0
|
|
20231115,173700,352533900,10230,10230,10230,10230,912
|
|
20231115,173600,352533900,10230,10230,10230,10230,0
|
|
20231115,173500,352533900,10230,10230,10230,10230,0
|
|
20231115,173400,352533900,10230,10230,10230,10230,0
|
|
20231115,173300,352533900,10230,10230,10230,10230,0
|
|
20231115,173200,352533900,10230,10230,10230,10230,0
|
|
20231115,173100,352533900,10230,10230,10230,10230,0
|
|
20231115,173000,352533900,10230,10230,10230,10230,0
|
|
20231115,172900,352533900,10230,10230,10230,10230,0
|
|
20231115,172800,352533900,10230,10230,10230,10230,0
|
|
20231115,172700,352533900,10230,10230,10230,10230,0
|
|
20231115,172600,352533900,10230,10230,10230,10230,0
|
|
20231115,172500,352533900,10230,10230,10230,10230,0
|
|
20231115,172400,352533900,10230,10230,10230,10230,0
|
|
20231115,172300,352533900,10230,10230,10230,10230,0
|
|
20231115,172200,352533900,10230,10230,10230,10230,0
|
|
20231115,172100,352533900,10230,10230,10230,10230,0
|
|
20231115,172000,352533900,10230,10230,10230,10230,0
|
|
20231115,171900,352533900,10230,10230,10230,10230,0
|
|
20231115,171800,352533900,10230,10230,10230,10230,0
|
|
20231115,171700,352533900,10230,10230,10230,10230,0
|
|
20231115,171600,352533900,10230,10230,10230,10230,0
|
|
20231115,171500,352533900,10230,10230,10230,10230,0
|
|
20231115,171400,352533900,10230,10230,10230,10230,0
|
|
20231115,171300,352533900,10230,10230,10230,10230,0
|
|
20231115,171200,352533900,10230,10230,10230,10230,0
|
|
20231115,171100,352533900,10230,10230,10230,10230,0
|
|
20231115,171000,352533900,10230,10230,10230,10230,0
|
|
20231115,170900,352533900,10230,10230,10230,10230,0
|
|
20231115,170800,352533900,10230,10230,10230,10230,0
|
|
20231115,170700,352533900,10230,10230,10230,10230,912
|
|
20231115,170600,352533900,10230,10230,10230,10230,0
|
|
20231115,170500,352533900,10230,10230,10230,10230,0
|
|
20231115,170400,352533900,10230,10230,10230,10230,0
|
|
20231115,170300,352533900,10230,10230,10230,10230,0
|
|
20231115,170200,352533900,10230,10230,10230,10230,0
|
|
20231115,170100,352533900,10230,10230,10230,10230,0
|
|
20231115,170000,352533900,10230,10230,10230,10230,0
|
|
20231115,165900,352533900,10230,10230,10230,10230,0
|
|
20231115,165800,352533900,10230,10230,10230,10230,0
|
|
20231115,165700,352533900,10230,10230,10230,10230,0
|
|
20231115,165600,352533900,10230,10230,10230,10230,0
|
|
20231115,165500,352533900,10230,10230,10230,10230,0
|
|
20231115,165400,352533900,10230,10230,10230,10230,0
|
|
20231115,165300,352533900,10230,10230,10230,10230,0
|
|
20231115,165200,352533900,10230,10230,10230,10230,0
|
|
20231115,165100,352533900,10230,10230,10230,10230,0
|
|
20231115,165000,352533900,10230,10230,10230,10230,0
|
|
20231115,164900,352533900,10230,10230,10230,10230,0
|
|
20231115,164800,352533900,10230,10230,10230,10230,0
|
|
20231115,164700,352533900,10230,10230,10230,10230,0
|
|
20231115,164600,352533900,10230,10230,10230,10230,0
|
|
20231115,164500,352533900,10230,10230,10230,10230,0
|
|
20231115,164400,352533900,10230,10230,10230,10230,0
|
|
20231115,164300,352533900,10230,10230,10230,10230,0
|
|
20231115,164200,352533900,10230,10230,10230,10230,0
|
|
20231115,164100,352533900,10230,10230,10230,10230,0
|
|
20231115,164000,352533900,10230,10230,10230,10230,0
|
|
20231115,163900,352533900,10230,10230,10230,10230,0
|
|
20231115,163800,352533900,10230,10230,10230,10230,0
|
|
20231115,163700,352533900,10230,10230,10230,10230,912
|
|
20231115,163600,352533900,10230,10230,10230,10230,0
|
|
20231115,163500,352533900,10230,10230,10230,10230,0
|
|
20231115,163400,352533900,10230,10230,10230,10230,0
|
|
20231115,163300,352533900,10230,10230,10230,10230,0
|
|
20231115,163200,352533900,10230,10230,10230,10230,0
|
|
20231115,163100,352533900,10230,10230,10230,10230,0
|
|
20231115,163000,352533900,10230,10230,10230,10230,0
|
|
20231115,162900,352533900,10230,10230,10230,10230,0
|
|
20231115,162800,352533900,10230,10230,10230,10230,0
|
|
20231115,162700,352533900,10230,10230,10230,10230,0
|
|
20231115,162600,352533900,10230,10230,10230,10230,0
|
|
20231115,162500,352533900,10230,10230,10230,10230,0
|
|
20231115,162400,352533900,10230,10230,10230,10230,0
|
|
20231115,162300,352533900,10230,10230,10230,10230,0
|
|
20231115,162200,352533900,10230,10230,10230,10230,0
|
|
20231115,162100,352533900,10230,10230,10230,10230,0
|
|
20231115,162000,352533900,10230,10230,10230,10230,0
|
|
20231115,161900,352533900,10230,10230,10230,10230,0
|
|
20231115,161800,352533900,10230,10230,10230,10230,0
|
|
20231115,161700,352533900,10230,10230,10230,10230,0
|
|
20231115,161600,352533900,10230,10230,10230,10230,0
|
|
20231115,161500,352533900,10230,10230,10230,10230,0
|
|
20231115,161400,352533900,10230,10230,10230,10230,0
|
|
20231115,161300,352533900,10230,10230,10230,10230,0
|
|
20231115,161200,352533900,10230,10230,10230,10230,0
|
|
20231115,161100,352533900,10230,10230,10230,10230,0
|
|
20231115,161000,352533900,10230,10230,10230,10230,0
|
|
20231115,160900,352533900,10230,10230,10230,10230,0
|
|
20231115,160800,352533900,10230,10230,10230,10230,0
|
|
20231115,160700,352533900,10230,10230,10230,10230,912
|
|
20231115,160600,352533900,10230,10230,10230,10230,0
|
|
20231115,160500,352533900,10230,10230,10230,10230,0
|
|
20231115,160400,352533900,10230,10230,10230,10230,0
|
|
20231115,160300,352533900,10230,10230,10230,10230,0
|
|
20231115,160200,352533900,10230,10230,10230,10230,0
|
|
20231115,160100,352533900,10230,10230,10230,10230,0
|
|
20231115,160000,352533900,10230,10230,10230,10230,0
|
|
20231115,155900,352533900,10230,10230,10230,10230,0
|
|
20231115,155800,352533900,10230,10230,10230,10230,0
|
|
20231115,155700,352533900,10230,10230,10230,10230,0
|
|
20231115,155600,352533900,10230,10230,10230,10230,0
|
|
20231115,155500,352533900,10230,10230,10230,10230,0
|
|
20231115,155400,352533900,10230,10230,10230,10230,0
|
|
20231115,155300,352533900,10230,10230,10230,10230,0
|
|
20231115,155200,352533900,10230,10230,10230,10230,0
|
|
20231115,155100,352533900,10230,10230,10230,10230,0
|
|
20231115,155000,352533900,10230,10230,10230,10230,0
|
|
20231115,154900,352533900,10230,10230,10230,10230,0
|
|
20231115,154800,352533900,10230,10230,10230,10230,0
|
|
20231115,154700,352533900,10230,10230,10230,10230,0
|
|
20231115,154600,352533900,10230,10230,10230,10230,0
|
|
20231115,154500,352533900,10230,10230,10230,10230,0
|
|
20231115,154400,352533900,10230,10230,10230,10230,0
|
|
20231115,154300,352533900,10230,10230,10230,10230,0
|
|
20231115,154200,352533900,10230,10230,10230,10230,0
|
|
20231115,154100,352533900,10230,10230,10230,10230,0
|
|
20231115,154000,352533900,10230,10230,10230,10230,0
|
|
20231115,153900,352533900,10230,10230,10230,10230,0
|
|
20231115,153800,352533900,10230,10230,10230,10230,0
|
|
20231115,153700,352533900,10230,10230,10230,10230,912
|
|
20231115,153600,352533900,10230,10230,10230,10230,0
|
|
20231115,153500,352533900,10230,10230,10230,10230,0
|
|
20231115,153400,352533900,10230,10230,10230,10230,0
|
|
20231115,153300,352533900,10230,10230,10230,10230,0
|
|
20231115,153200,352533900,10230,10230,10230,10230,0
|
|
20231115,153100,352533900,10230,10230,10230,10230,0
|
|
20231115,153000,352533900,10230,10230,10230,10230,912
|
|
20231115,152900,343204140,10260,10260,10260,10260,0
|
|
20231115,152800,343204140,10260,10260,10260,10260,0
|
|
20231115,152700,343204140,10260,10260,10260,10260,0
|
|
20231115,152600,343204140,10260,10260,10260,10260,0
|
|
20231115,152500,343204140,10260,10260,10260,10260,0
|
|
20231115,152400,343204140,10260,10260,10260,10260,0
|
|
20231115,152300,343204140,10260,10260,10260,10260,0
|
|
20231115,152200,343204140,10260,10260,10260,10260,0
|
|
20231115,152100,343204140,10260,10260,10260,10260,0
|
|
20231115,152000,343204140,10260,10260,10260,10260,0
|
|
20231115,151900,343204140,10260,10260,10260,10260,68
|
|
20231115,151800,342506460,10260,10240,10260,10240,415
|
|
20231115,151700,338254030,10230,10230,10230,10230,55
|
|
20231115,151600,337691380,10230,10230,10230,10230,0
|
|
20231115,151500,337691380,10230,10230,10230,10230,99
|
|
20231115,151400,336678610,10240,10240,10240,10240,154
|
|
20231115,151300,335101650,10240,10240,10240,10240,0
|
|
20231115,151200,335101650,10240,10240,10240,10240,96
|
|
20231115,151100,334118610,10230,10230,10230,10230,0
|
|
20231115,151000,334118610,10230,10230,10230,10230,137
|
|
20231115,150900,332717100,10210,10210,10210,10210,0
|
|
20231115,150800,332717100,10210,10210,10210,10210,0
|
|
20231115,150700,332717100,10210,10210,10210,10210,3
|
|
20231115,150600,332686470,10230,10230,10230,10230,0
|
|
20231115,150500,332686470,10230,10230,10230,10230,71
|
|
20231115,150400,331960140,10230,10230,10230,10230,684
|
|
20231115,150300,324962820,10230,10230,10230,10230,200
|
|
20231115,150200,322916820,10220,10220,10220,10220,0
|
|
20231115,150100,322916820,10220,10220,10220,10220,0
|
|
20231115,150000,322916820,10220,10220,10220,10220,1
|
|
20231115,145900,322906600,10240,10240,10240,10240,50
|
|
20231115,145800,322394600,10190,10190,10190,10190,15
|
|
20231115,145700,322241750,10190,10230,10230,10190,293
|
|
20231115,145600,319244400,10220,10220,10220,10220,0
|
|
20231115,145500,319244400,10220,10220,10220,10220,0
|
|
20231115,145400,319244400,10220,10220,10220,10220,0
|
|
20231115,145300,319244400,10220,10220,10220,10220,300
|
|
20231115,145200,316178400,10230,10230,10230,10230,110
|
|
20231115,145100,315053100,10230,10230,10230,10230,43
|
|
20231115,145000,314613210,10230,10210,10230,10210,172
|
|
20231115,144900,312856110,10210,10210,10210,10210,7
|
|
20231115,144800,312784640,10210,10210,10210,10210,10
|
|
20231115,144700,312682540,10220,10220,10220,10220,0
|
|
20231115,144600,312682540,10220,10220,10220,10220,0
|
|
20231115,144500,312682540,10220,10220,10220,10220,10
|
|
20231115,144400,312580340,10230,10230,10230,10230,0
|
|
20231115,144300,312580340,10230,10230,10230,10230,88
|
|
20231115,144200,311680100,10230,10230,10230,10230,0
|
|
20231115,144100,311680100,10230,10230,10230,10230,12
|
|
20231115,144000,311557340,10230,10230,10230,10230,0
|
|
20231115,143900,311557340,10230,10230,10230,10230,1
|
|
20231115,143800,311547110,10230,10240,10240,10230,10
|
|
20231115,143700,311444800,10240,10240,10250,10240,51
|
|
20231115,143600,310922250,10250,10250,10250,10250,0
|
|
20231115,143500,310922250,10250,10250,10250,10250,60
|
|
20231115,143400,310307250,10250,10220,10250,10220,1827
|
|
20231115,143300,291600770,10220,10220,10220,10220,5
|
|
20231115,143200,291549670,10210,10210,10210,10210,0
|
|
20231115,143100,291549670,10210,10210,10210,10210,0
|
|
20231115,143000,291549670,10210,10210,10210,10210,0
|
|
20231115,142900,291549670,10210,10210,10210,10210,0
|
|
20231115,142800,291549670,10210,10210,10210,10210,14
|
|
20231115,142700,291406730,10210,10210,10210,10210,3
|
|
20231115,142600,291376100,10190,10190,10190,10190,58
|
|
20231115,142500,290785080,10220,10220,10220,10220,0
|
|
20231115,142400,290785080,10220,10220,10220,10220,0
|
|
20231115,142300,290785080,10220,10220,10220,10220,0
|
|
20231115,142200,290785080,10220,10220,10220,10220,0
|
|
20231115,142100,290785080,10220,10210,10220,10210,293
|
|
20231115,142000,287791540,10190,10190,10190,10190,6
|
|
20231115,141900,287730400,10210,10210,10210,10210,0
|
|
20231115,141800,287730400,10210,10210,10210,10210,0
|
|
20231115,141700,287730400,10210,10210,10210,10210,0
|
|
20231115,141600,287730400,10210,10200,10210,10200,200
|
|
20231115,141500,285689420,10200,10200,10200,10200,0
|
|
20231115,141400,285689420,10200,10200,10200,10200,1
|
|
20231115,141300,285679220,10200,10200,10200,10200,0
|
|
20231115,141200,285679220,10200,10200,10200,10200,0
|
|
20231115,141100,285679220,10200,10200,10200,10200,0
|
|
20231115,141000,285679220,10200,10200,10200,10200,0
|
|
20231115,140900,285679220,10200,10200,10200,10200,0
|
|
20231115,140800,285679220,10200,10200,10200,10200,0
|
|
20231115,140700,285679220,10200,10200,10200,10200,0
|
|
20231115,140600,285679220,10200,10200,10200,10200,0
|
|
20231115,140500,285679220,10200,10200,10200,10200,0
|
|
20231115,140400,285679220,10200,10200,10200,10200,0
|
|
20231115,140300,285679220,10200,10200,10200,10200,0
|
|
20231115,140200,285679220,10200,10200,10200,10200,0
|
|
20231115,140100,285679220,10200,10200,10200,10200,0
|
|
20231115,140000,285679220,10200,10200,10200,10200,0
|
|
20231115,135900,285679220,10200,10200,10200,10200,0
|
|
20231115,135800,285679220,10200,10200,10200,10200,0
|
|
20231115,135700,285679220,10200,10200,10200,10200,0
|
|
20231115,135600,285679220,10200,10200,10200,10200,0
|
|
20231115,135500,285679220,10200,10200,10200,10200,1
|
|
20231115,135400,285669020,10170,10170,10170,10170,0
|
|
20231115,135300,285669020,10170,10170,10170,10170,10
|
|
20231115,135200,285567320,10170,10170,10170,10170,0
|
|
20231115,135100,285567320,10170,10170,10170,10170,1
|
|
20231115,135000,285557150,10200,10200,10200,10200,0
|
|
20231115,134900,285557150,10200,10200,10200,10200,0
|
|
20231115,134800,285557150,10200,10200,10200,10200,2717
|
|
20231115,134700,257843750,10220,10220,10220,10220,22
|
|
20231115,134600,257618910,10230,10230,10230,10230,0
|
|
20231115,134500,257618910,10230,10230,10230,10230,0
|
|
20231115,134400,257618910,10230,10230,10230,10230,0
|
|
20231115,134300,257618910,10230,10230,10230,10230,75
|
|
20231115,134200,256851660,10220,10220,10220,10220,10
|
|
20231115,134100,256749460,10230,10230,10230,10230,0
|
|
20231115,134000,256749460,10230,10230,10230,10230,100
|
|
20231115,133900,255726460,10230,10230,10230,10230,0
|
|
20231115,133800,255726460,10230,10230,10230,10230,0
|
|
20231115,133700,255726460,10230,10230,10230,10230,0
|
|
20231115,133600,255726460,10230,10230,10230,10230,0
|
|
20231115,133500,255726460,10230,10230,10230,10230,1
|
|
20231115,133400,255716230,10220,10220,10220,10220,223
|
|
20231115,133300,253437170,10200,10200,10200,10200,0
|
|
20231115,133200,253437170,10200,10220,10220,10200,555
|
|
20231115,133100,247765380,10200,10200,10200,10200,0
|
|
20231115,133000,247765380,10200,10200,10200,10200,8
|
|
20231115,132900,247683780,10200,10200,10200,10200,3
|
|
20231115,132800,247653180,10220,10220,10220,10220,4
|
|
20231115,132700,247612300,10220,10220,10220,10220,201
|
|
20231115,132600,245558080,10200,10200,10200,10200,1
|
|
20231115,132500,245547880,10200,10200,10200,10200,0
|
|
20231115,132400,245547880,10200,10200,10200,10200,0
|
|
20231115,132300,245547880,10200,10200,10200,10200,0
|
|
20231115,132200,245547880,10200,10200,10200,10200,0
|
|
20231115,132100,245547880,10200,10200,10200,10200,10
|
|
20231115,132000,245445880,10200,10200,10200,10200,7
|
|
20231115,131900,245374480,10210,10210,10210,10210,122
|
|
20231115,131800,244128860,10200,10200,10200,10200,0
|
|
20231115,131700,244128860,10200,10190,10200,10190,241
|
|
20231115,131600,241670710,10200,10190,10200,10190,2
|
|
20231115,131500,241650320,10190,10190,10190,10190,55
|
|
20231115,131400,241089870,10170,10170,10170,10170,0
|
|
20231115,131300,241089870,10170,10170,10170,10170,0
|
|
20231115,131200,241089870,10170,10170,10170,10170,0
|
|
20231115,131100,241089870,10170,10170,10170,10170,0
|
|
20231115,131000,241089870,10170,10170,10170,10170,0
|
|
20231115,130900,241089870,10170,10170,10170,10170,0
|
|
20231115,130800,241089870,10170,10170,10170,10170,0
|
|
20231115,130700,241089870,10170,10170,10170,10170,0
|
|
20231115,130600,241089870,10170,10170,10170,10170,0
|
|
20231115,130500,241089870,10170,10170,10170,10170,0
|
|
20231115,130400,241089870,10170,10170,10170,10170,0
|
|
20231115,130300,241089870,10170,10170,10170,10170,3
|
|
20231115,130200,241059360,10200,10200,10200,10200,0
|
|
20231115,130100,241059360,10200,10200,10200,10200,75
|
|
20231115,130000,240294360,10200,10200,10200,10200,5
|
|
20231115,125900,240243360,10200,10200,10200,10200,0
|
|
20231115,125800,240243360,10200,10200,10200,10200,0
|
|
20231115,125700,240243360,10200,10200,10200,10200,3
|
|
20231115,125600,240212760,10200,10200,10200,10200,0
|
|
20231115,125500,240212760,10200,10200,10200,10200,0
|
|
20231115,125400,240212760,10200,10200,10200,10200,0
|
|
20231115,125300,240212760,10200,10200,10200,10200,4
|
|
20231115,125200,240171960,10200,10200,10200,10200,200
|
|
20231115,125100,238131960,10200,10200,10200,10200,0
|
|
20231115,125000,238131960,10200,10200,10200,10200,0
|
|
20231115,124900,238131960,10200,10200,10200,10200,0
|
|
20231115,124800,238131960,10200,10200,10200,10200,0
|
|
20231115,124700,238131960,10200,10200,10200,10200,1
|
|
20231115,124600,238121760,10200,10200,10200,10200,1
|
|
20231115,124500,238111560,10160,10160,10160,10160,0
|
|
20231115,124400,238111560,10160,10160,10160,10160,0
|
|
20231115,124300,238111560,10160,10160,10160,10160,0
|
|
20231115,124200,238111560,10160,10160,10160,10160,0
|
|
20231115,124100,238111560,10160,10160,10160,10160,0
|
|
20231115,124000,238111560,10160,10160,10160,10160,0
|
|
20231115,123900,238111560,10160,10160,10160,10160,0
|
|
20231115,123800,238111560,10160,10160,10160,10160,0
|
|
20231115,123700,238111560,10160,10160,10160,10160,0
|
|
20231115,123600,238111560,10160,10200,10200,10160,352
|
|
20231115,123500,234521800,10190,10170,10190,10170,1252
|
|
20231115,123400,221784240,10140,10140,10140,10140,0
|
|
20231115,123300,221784240,10140,10140,10140,10140,0
|
|
20231115,123200,221784240,10140,10140,10140,10140,2
|
|
20231115,123100,221763960,10190,10190,10190,10190,0
|
|
20231115,123000,221763960,10190,10190,10190,10190,0
|
|
20231115,122900,221763960,10190,10190,10190,10190,0
|
|
20231115,122800,221763960,10190,10190,10190,10190,0
|
|
20231115,122700,221763960,10190,10190,10190,10190,0
|
|
20231115,122600,221763960,10190,10190,10190,10190,0
|
|
20231115,122500,221763960,10190,10190,10190,10190,0
|
|
20231115,122400,221763960,10190,10190,10190,10190,0
|
|
20231115,122300,221763960,10190,10190,10190,10190,1
|
|
20231115,122200,221753770,10190,10190,10190,10190,51
|
|
20231115,122100,221234080,10170,10170,10170,10170,110
|
|
20231115,122000,220115380,10170,10170,10170,10170,1
|
|
20231115,121900,220105210,10170,10180,10180,10170,399
|
|
20231115,121800,216046390,10190,10190,10190,10190,0
|
|
20231115,121700,216046390,10190,10190,10190,10190,0
|
|
20231115,121600,216046390,10190,10190,10190,10190,1
|
|
20231115,121500,216036200,10190,10190,10190,10190,0
|
|
20231115,121400,216036200,10190,10180,10190,10180,248
|
|
20231115,121300,213510390,10130,10170,10170,10130,25
|
|
20231115,121200,213257100,10170,10170,10170,10170,99
|
|
20231115,121100,212250270,10170,10160,10170,10160,11
|
|
20231115,121000,212138500,10170,10150,10170,10100,523
|
|
20231115,120900,206834730,10150,10120,10150,10100,85
|
|
20231115,120800,205975210,10140,10140,10140,10140,0
|
|
20231115,120700,205975210,10140,10130,10140,10130,32
|
|
20231115,120600,205650750,10100,10130,10140,10100,91
|
|
20231115,120500,204729190,10120,10120,10120,10120,0
|
|
20231115,120400,204729190,10120,10120,10120,10120,560
|
|
20231115,120300,199061990,10120,10120,10120,10120,0
|
|
20231115,120200,199061990,10120,10120,10120,10120,0
|
|
20231115,120100,199061990,10120,10120,10120,10120,0
|
|
20231115,120000,199061990,10120,10120,10120,10120,0
|
|
20231115,115900,199061990,10120,10120,10120,10120,1
|
|
20231115,115800,199051870,10120,10120,10120,10120,0
|
|
20231115,115700,199051870,10120,10120,10120,10120,0
|
|
20231115,115600,199051870,10120,10120,10120,10120,540
|
|
20231115,115500,193587070,10120,10100,10120,10100,161
|
|
20231115,115400,191957770,10100,10100,10100,10100,0
|
|
20231115,115300,191957770,10100,10100,10100,10100,0
|
|
20231115,115200,191957770,10100,10100,10100,10100,1
|
|
20231115,115100,191947670,10110,10110,10110,10110,0
|
|
20231115,115000,191947670,10110,10110,10110,10110,1
|
|
20231115,114900,191937560,10100,10100,10120,10100,1510
|
|
20231115,114800,176678930,10090,10090,10090,10090,0
|
|
20231115,114700,176678930,10090,10090,10090,10090,0
|
|
20231115,114600,176678930,10090,10090,10090,10090,0
|
|
20231115,114500,176678930,10090,10090,10090,10090,10
|
|
20231115,114400,176578030,10100,10100,10100,10100,10
|
|
20231115,114300,176477030,10100,10100,10100,10100,0
|
|
20231115,114200,176477030,10100,10100,10100,10100,18
|
|
20231115,114100,176295230,10100,10100,10100,10100,0
|
|
20231115,114000,176295230,10100,10100,10100,10100,0
|
|
20231115,113900,176295230,10100,10100,10100,10100,0
|
|
20231115,113800,176295230,10100,10090,10100,10090,243
|
|
20231115,113700,173841360,10090,10090,10090,10090,0
|
|
20231115,113600,173841360,10090,10090,10090,10090,2
|
|
20231115,113500,173821180,10090,10090,10090,10090,0
|
|
20231115,113400,173821180,10090,10090,10090,10090,10
|
|
20231115,113300,173720280,10090,10090,10090,10090,0
|
|
20231115,113200,173720280,10090,10090,10090,10090,108
|
|
20231115,113100,172630560,10070,10070,10070,10070,0
|
|
20231115,113000,172630560,10070,10070,10070,10070,1615
|
|
20231115,112900,156367510,10070,10070,10090,10070,803
|
|
20231115,112800,148267920,10060,10060,10060,10060,0
|
|
20231115,112700,148267920,10060,10060,10060,10060,1
|
|
20231115,112600,148257860,10060,10060,10060,10060,0
|
|
20231115,112500,148257860,10060,10060,10060,10060,0
|
|
20231115,112400,148257860,10060,10060,10060,10060,0
|
|
20231115,112300,148257860,10060,10060,10060,10060,0
|
|
20231115,112200,148257860,10060,10060,10060,10060,0
|
|
20231115,112100,148257860,10060,10060,10060,10060,0
|
|
20231115,112000,148257860,10060,10060,10060,10060,4
|
|
20231115,111900,148217620,10070,10070,10070,10070,0
|
|
20231115,111800,148217620,10070,10070,10070,10070,0
|
|
20231115,111700,148217620,10070,10070,10070,10070,0
|
|
20231115,111600,148217620,10070,10070,10070,10070,0
|
|
20231115,111500,148217620,10070,10070,10070,10070,203
|
|
20231115,111400,146173410,10070,10070,10070,10070,0
|
|
20231115,111300,146173410,10070,10070,10070,10060,17
|
|
20231115,111200,146002370,10060,10050,10060,10050,122
|
|
20231115,111100,144775100,10050,10050,10050,10050,200
|
|
20231115,111000,142765100,10040,10040,10040,10040,0
|
|
20231115,110900,142765100,10040,10000,10040,10000,3477
|
|
20231115,110800,107921340,9990,9990,9990,9990,0
|
|
20231115,110700,107921340,9990,9990,9990,9990,644
|
|
20231115,110600,101487780,9990,9990,9990,9990,0
|
|
20231115,110500,101487780,9990,9990,9990,9990,233
|
|
20231115,110400,99160110,10000,10000,10000,10000,0
|
|
20231115,110300,99160110,10000,10000,10000,10000,0
|
|
20231115,110200,99160110,10000,10000,10000,10000,0
|
|
20231115,110100,99160110,10000,10000,10000,10000,10
|
|
20231115,110000,99060110,9990,9990,9990,9990,0
|
|
20231115,105900,99060110,9990,9990,9990,9990,0
|
|
20231115,105800,99060110,9990,9990,9990,9990,0
|
|
20231115,105700,99060110,9990,9990,9990,9990,0
|
|
20231115,105600,99060110,9990,9990,9990,9990,0
|
|
20231115,105500,99060110,9990,9990,9990,9990,124
|
|
20231115,105400,97821350,9990,9990,9990,9990,14
|
|
20231115,105300,97681490,9990,10000,10000,9990,1269
|
|
20231115,105200,84995080,10000,10000,10000,10000,0
|
|
20231115,105100,84995080,10000,10010,10010,10000,425
|
|
20231115,105000,80743180,10000,10000,10000,10000,0
|
|
20231115,104900,80743180,10000,10000,10000,10000,0
|
|
20231115,104800,80743180,10000,10000,10000,10000,0
|
|
20231115,104700,80743180,10000,10000,10000,10000,0
|
|
20231115,104600,80743180,10000,10010,10010,10000,200
|
|
20231115,104500,78743130,10010,10010,10010,10010,0
|
|
20231115,104400,78743130,10010,10010,10010,10010,0
|
|
20231115,104300,78743130,10010,10010,10010,10010,0
|
|
20231115,104200,78743130,10010,10010,10010,10010,100
|
|
20231115,104100,77742130,10020,10020,10020,10020,500
|
|
20231115,104000,72732130,10010,10010,10010,10010,5
|
|
20231115,103900,72682080,10010,10010,10010,10010,0
|
|
20231115,103800,72682080,10010,10010,10010,10010,0
|
|
20231115,103700,72682080,10010,10010,10010,10010,11
|
|
20231115,103600,72571970,10000,10000,10000,10000,0
|
|
20231115,103500,72571970,10000,10000,10000,10000,0
|
|
20231115,103400,72571970,10000,10000,10000,10000,6
|
|
20231115,103300,72511970,10020,10020,10020,10020,0
|
|
20231115,103200,72511970,10020,10020,10020,10020,0
|
|
20231115,103100,72511970,10020,10020,10020,10020,1
|
|
20231115,103000,72501950,10010,10010,10010,10010,0
|
|
20231115,102900,72501950,10010,10010,10010,10010,30
|
|
20231115,102800,72201650,10000,10000,10000,10000,40
|
|
20231115,102700,71801650,10000,10000,10000,10000,0
|
|
20231115,102600,71801650,10000,10010,10010,10000,342
|
|
20231115,102500,68381050,10010,10010,10010,10010,0
|
|
20231115,102400,68381050,10010,10010,10010,10010,1
|
|
20231115,102300,68371040,10010,10010,10010,10010,0
|
|
20231115,102200,68371040,10010,10010,10010,10010,0
|
|
20231115,102100,68371040,10010,10010,10010,10010,0
|
|
20231115,102000,68371040,10010,10010,10010,10010,0
|
|
20231115,101900,68371040,10010,10010,10010,10010,1
|
|
20231115,101800,68361030,10020,10020,10020,10020,0
|
|
20231115,101700,68361030,10020,10020,10020,10020,0
|
|
20231115,101600,68361030,10020,10020,10020,10020,0
|
|
20231115,101500,68361030,10020,10020,10020,10020,0
|
|
20231115,101400,68361030,10020,10020,10020,10020,0
|
|
20231115,101300,68361030,10020,10020,10020,10020,0
|
|
20231115,101200,68361030,10020,10020,10020,10020,0
|
|
20231115,101100,68361030,10020,10020,10020,10020,0
|
|
20231115,101000,68361030,10020,10020,10020,10020,0
|
|
20231115,100900,68361030,10020,10020,10020,10020,0
|
|
20231115,100800,68361030,10020,10020,10020,10020,0
|
|
20231115,100700,68361030,10020,10020,10020,10020,100
|
|
20231115,100600,67359030,10020,10010,10020,10010,198
|
|
20231115,100500,65377040,10000,10000,10000,10000,100
|
|
20231115,100400,64377040,10000,10000,10000,10000,60
|
|
20231115,100300,63777040,10000,10000,10000,10000,0
|
|
20231115,100200,63777040,10000,10000,10000,10000,0
|
|
20231115,100100,63777040,10000,10000,10000,10000,0
|
|
20231115,100000,63777040,10000,10000,10000,10000,0
|
|
20231115,095900,63777040,10000,10000,10000,10000,0
|
|
20231115,095800,63777040,10000,10000,10000,10000,0
|
|
20231115,095700,63777040,10000,10000,10000,10000,1
|
|
20231115,095600,63767040,10000,10000,10000,10000,0
|
|
20231115,095500,63767040,10000,10000,10000,10000,0
|
|
20231115,095400,63767040,10000,10000,10000,10000,0
|
|
20231115,095300,63767040,10000,10000,10000,10000,160
|
|
20231115,095200,62167040,10000,10000,10000,10000,0
|
|
20231115,095100,62167040,10000,10000,10000,10000,0
|
|
20231115,095000,62167040,10000,10000,10000,10000,0
|
|
20231115,094900,62167040,10000,10000,10000,10000,0
|
|
20231115,094800,62167040,10000,10000,10000,10000,6
|
|
20231115,094700,62107040,10000,10000,10000,10000,0
|
|
20231115,094600,62107040,10000,10000,10000,10000,0
|
|
20231115,094500,62107040,10000,10000,10000,10000,0
|
|
20231115,094400,62107040,10000,10000,10000,10000,0
|
|
20231115,094300,62107040,10000,10000,10000,10000,0
|
|
20231115,094200,62107040,10000,10000,10000,10000,0
|
|
20231115,094100,62107040,10000,10000,10000,10000,0
|
|
20231115,094000,62107040,10000,10000,10000,10000,0
|
|
20231115,093900,62107040,10000,10000,10000,10000,0
|
|
20231115,093800,62107040,10000,10000,10000,10000,309
|
|
20231115,093700,59017040,10010,10010,10010,10010,0
|
|
20231115,093600,59017040,10010,10010,10010,10010,0
|
|
20231115,093500,59017040,10010,10010,10010,10010,0
|
|
20231115,093400,59017040,10010,10010,10010,10010,4
|
|
20231115,093300,58977000,10020,10010,10020,10010,76
|
|
20231115,093200,58216180,10010,10010,10010,10010,50
|
|
20231115,093100,57715680,10020,10020,10020,10020,25
|
|
20231115,093000,57465180,10010,10010,10010,10010,194
|
|
20231115,092900,55523240,10000,10000,10000,10000,450
|
|
20231115,092800,51023240,10000,10000,10000,10000,0
|
|
20231115,092700,51023240,10000,10000,10000,10000,389
|
|
20231115,092600,47133240,10000,10000,10000,10000,0
|
|
20231115,092500,47133240,10000,10000,10000,10000,0
|
|
20231115,092400,47133240,10000,10000,10000,10000,0
|
|
20231115,092300,47133240,10000,10000,10000,10000,0
|
|
20231115,092200,47133240,10000,10000,10000,10000,0
|
|
20231115,092100,47133240,10000,10000,10000,10000,5
|
|
20231115,092000,47083240,10000,10000,10000,10000,25
|
|
20231115,091900,46833240,10000,10000,10000,10000,0
|
|
20231115,091800,46833240,10000,10000,10000,10000,105
|
|
20231115,091700,45783240,10000,10000,10000,10000,0
|
|
20231115,091600,45783240,10000,10000,10000,10000,0
|
|
20231115,091500,45783240,10000,10000,10000,9990,1788
|
|
20231115,091400,27903860,10000,10010,10010,10000,974
|
|
20231115,091300,18154340,10020,10040,10040,10020,159
|
|
20231115,091200,16560630,10020,10040,10040,10020,11
|
|
20231115,091100,16450390,10020,10020,10020,10020,259
|
|
20231115,091000,13855210,10020,10020,10020,10020,104
|
|
20231115,090900,12813130,10020,10020,10020,10020,1
|
|
20231115,090800,12803110,10000,10000,10000,10000,0
|
|
20231115,090700,12803110,10000,10000,10000,10000,0
|
|
20231115,090600,12803110,10000,10010,10020,10000,125
|
|
20231115,090500,11552060,10020,10010,10020,10000,176
|
|
20231115,090400,9790300,10020,10040,10040,10020,251
|
|
20231115,090300,7273260,10050,10050,10050,10050,0
|
|
20231115,090200,7273260,10050,10050,10050,10050,10
|
|
20231115,090100,7172760,10050,10070,10070,10000,186
|
|
20231115,090000,5303210,10070,10090,10090,10070,525
|