694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,203100,81439240,7030,7030,7030,7030,50
|
|
20231016,203000,81439240,7030,7030,7030,7030,0
|
|
20231016,202900,81439240,7030,7030,7030,7030,0
|
|
20231016,202800,81439240,7030,7030,7030,7030,0
|
|
20231016,202700,81439240,7030,7030,7030,7030,0
|
|
20231016,202600,81439240,7030,7030,7030,7030,0
|
|
20231016,202500,81439240,7030,7030,7030,7030,0
|
|
20231016,202400,81439240,7030,7030,7030,7030,0
|
|
20231016,202300,81439240,7030,7030,7030,7030,0
|
|
20231016,202200,81439240,7030,7030,7030,7030,0
|
|
20231016,202100,81439240,7030,7030,7030,7030,0
|
|
20231016,202000,81439240,7030,7030,7030,7030,0
|
|
20231016,201900,81439240,7030,7030,7030,7030,0
|
|
20231016,201800,81439240,7030,7030,7030,7030,0
|
|
20231016,201700,81439240,7030,7030,7030,7030,0
|
|
20231016,201600,81439240,7030,7030,7030,7030,0
|
|
20231016,201500,81439240,7030,7030,7030,7030,0
|
|
20231016,201400,81439240,7030,7030,7030,7030,0
|
|
20231016,201300,81439240,7030,7030,7030,7030,0
|
|
20231016,201200,81439240,7030,7030,7030,7030,0
|
|
20231016,201100,81439240,7030,7030,7030,7030,0
|
|
20231016,201000,81439240,7030,7030,7030,7030,0
|
|
20231016,200900,81439240,7030,7030,7030,7030,0
|
|
20231016,200800,81439240,7030,7030,7030,7030,0
|
|
20231016,200700,81439240,7030,7030,7030,7030,0
|
|
20231016,200600,81439240,7030,7030,7030,7030,0
|
|
20231016,200500,81439240,7030,7030,7030,7030,0
|
|
20231016,200400,81439240,7030,7030,7030,7030,0
|
|
20231016,200300,81439240,7030,7030,7030,7030,0
|
|
20231016,200200,81439240,7030,7030,7030,7030,0
|
|
20231016,200100,81439240,7030,7030,7030,7030,50
|
|
20231016,200000,81439240,7030,7030,7030,7030,0
|
|
20231016,195900,81439240,7030,7030,7030,7030,0
|
|
20231016,195800,81439240,7030,7030,7030,7030,0
|
|
20231016,195700,81439240,7030,7030,7030,7030,0
|
|
20231016,195600,81439240,7030,7030,7030,7030,0
|
|
20231016,195500,81439240,7030,7030,7030,7030,0
|
|
20231016,195400,81439240,7030,7030,7030,7030,0
|
|
20231016,195300,81439240,7030,7030,7030,7030,0
|
|
20231016,195200,81439240,7030,7030,7030,7030,0
|
|
20231016,195100,81439240,7030,7030,7030,7030,0
|
|
20231016,195000,81439240,7030,7030,7030,7030,0
|
|
20231016,194900,81439240,7030,7030,7030,7030,0
|
|
20231016,194800,81439240,7030,7030,7030,7030,0
|
|
20231016,194700,81439240,7030,7030,7030,7030,0
|
|
20231016,194600,81439240,7030,7030,7030,7030,0
|
|
20231016,194500,81439240,7030,7030,7030,7030,0
|
|
20231016,194400,81439240,7030,7030,7030,7030,0
|
|
20231016,194300,81439240,7030,7030,7030,7030,0
|
|
20231016,194200,81439240,7030,7030,7030,7030,0
|
|
20231016,194100,81439240,7030,7030,7030,7030,0
|
|
20231016,194000,81439240,7030,7030,7030,7030,0
|
|
20231016,193900,81439240,7030,7030,7030,7030,0
|
|
20231016,193800,81439240,7030,7030,7030,7030,0
|
|
20231016,193700,81439240,7030,7030,7030,7030,0
|
|
20231016,193600,81439240,7030,7030,7030,7030,0
|
|
20231016,193500,81439240,7030,7030,7030,7030,0
|
|
20231016,193400,81439240,7030,7030,7030,7030,0
|
|
20231016,193300,81439240,7030,7030,7030,7030,0
|
|
20231016,193200,81439240,7030,7030,7030,7030,0
|
|
20231016,193100,81439240,7030,7030,7030,7030,50
|
|
20231016,193000,81439240,7030,7030,7030,7030,0
|
|
20231016,192900,81439240,7030,7030,7030,7030,0
|
|
20231016,192800,81439240,7030,7030,7030,7030,0
|
|
20231016,192700,81439240,7030,7030,7030,7030,0
|
|
20231016,192600,81439240,7030,7030,7030,7030,0
|
|
20231016,192500,81439240,7030,7030,7030,7030,0
|
|
20231016,192400,81439240,7030,7030,7030,7030,0
|
|
20231016,192300,81439240,7030,7030,7030,7030,0
|
|
20231016,192200,81439240,7030,7030,7030,7030,0
|
|
20231016,192100,81439240,7030,7030,7030,7030,0
|
|
20231016,192000,81439240,7030,7030,7030,7030,0
|
|
20231016,191900,81439240,7030,7030,7030,7030,0
|
|
20231016,191800,81439240,7030,7030,7030,7030,0
|
|
20231016,191700,81439240,7030,7030,7030,7030,0
|
|
20231016,191600,81439240,7030,7030,7030,7030,0
|
|
20231016,191500,81439240,7030,7030,7030,7030,0
|
|
20231016,191400,81439240,7030,7030,7030,7030,0
|
|
20231016,191300,81439240,7030,7030,7030,7030,0
|
|
20231016,191200,81439240,7030,7030,7030,7030,0
|
|
20231016,191100,81439240,7030,7030,7030,7030,0
|
|
20231016,191000,81439240,7030,7030,7030,7030,0
|
|
20231016,190900,81439240,7030,7030,7030,7030,0
|
|
20231016,190800,81439240,7030,7030,7030,7030,0
|
|
20231016,190700,81439240,7030,7030,7030,7030,0
|
|
20231016,190600,81439240,7030,7030,7030,7030,0
|
|
20231016,190500,81439240,7030,7030,7030,7030,0
|
|
20231016,190400,81439240,7030,7030,7030,7030,0
|
|
20231016,190300,81439240,7030,7030,7030,7030,0
|
|
20231016,190200,81439240,7030,7030,7030,7030,0
|
|
20231016,190100,81439240,7030,7030,7030,7030,50
|
|
20231016,190000,81439240,7030,7030,7030,7030,0
|
|
20231016,185900,81439240,7030,7030,7030,7030,0
|
|
20231016,185800,81439240,7030,7030,7030,7030,0
|
|
20231016,185700,81439240,7030,7030,7030,7030,0
|
|
20231016,185600,81439240,7030,7030,7030,7030,0
|
|
20231016,185500,81439240,7030,7030,7030,7030,0
|
|
20231016,185400,81439240,7030,7030,7030,7030,0
|
|
20231016,185300,81439240,7030,7030,7030,7030,0
|
|
20231016,185200,81439240,7030,7030,7030,7030,0
|
|
20231016,185100,81439240,7030,7030,7030,7030,0
|
|
20231016,185000,81439240,7030,7030,7030,7030,0
|
|
20231016,184900,81439240,7030,7030,7030,7030,0
|
|
20231016,184800,81439240,7030,7030,7030,7030,0
|
|
20231016,184700,81439240,7030,7030,7030,7030,0
|
|
20231016,184600,81439240,7030,7030,7030,7030,0
|
|
20231016,184500,81439240,7030,7030,7030,7030,0
|
|
20231016,184400,81439240,7030,7030,7030,7030,0
|
|
20231016,184300,81439240,7030,7030,7030,7030,0
|
|
20231016,184200,81439240,7030,7030,7030,7030,0
|
|
20231016,184100,81439240,7030,7030,7030,7030,0
|
|
20231016,184000,81439240,7030,7030,7030,7030,0
|
|
20231016,183900,81439240,7030,7030,7030,7030,0
|
|
20231016,183800,81439240,7030,7030,7030,7030,0
|
|
20231016,183700,81439240,7030,7030,7030,7030,0
|
|
20231016,183600,81439240,7030,7030,7030,7030,0
|
|
20231016,183500,81439240,7030,7030,7030,7030,0
|
|
20231016,183400,81439240,7030,7030,7030,7030,0
|
|
20231016,183300,81439240,7030,7030,7030,7030,0
|
|
20231016,183200,81439240,7030,7030,7030,7030,0
|
|
20231016,183100,81439240,7030,7030,7030,7030,50
|
|
20231016,183000,81439240,7030,7030,7030,7030,0
|
|
20231016,182900,81439240,7030,7030,7030,7030,0
|
|
20231016,182800,81439240,7030,7030,7030,7030,0
|
|
20231016,182700,81439240,7030,7030,7030,7030,0
|
|
20231016,182600,81439240,7030,7030,7030,7030,0
|
|
20231016,182500,81439240,7030,7030,7030,7030,0
|
|
20231016,182400,81439240,7030,7030,7030,7030,0
|
|
20231016,182300,81439240,7030,7030,7030,7030,0
|
|
20231016,182200,81439240,7030,7030,7030,7030,0
|
|
20231016,182100,81439240,7030,7030,7030,7030,0
|
|
20231016,182000,81439240,7030,7030,7030,7030,0
|
|
20231016,181900,81439240,7030,7030,7030,7030,0
|
|
20231016,181800,81439240,7030,7030,7030,7030,0
|
|
20231016,181700,81439240,7030,7030,7030,7030,0
|
|
20231016,181600,81439240,7030,7030,7030,7030,0
|
|
20231016,181500,81439240,7030,7030,7030,7030,0
|
|
20231016,181400,81439240,7030,7030,7030,7030,0
|
|
20231016,181300,81439240,7030,7030,7030,7030,0
|
|
20231016,181200,81439240,7030,7030,7030,7030,0
|
|
20231016,181100,81439240,7030,7030,7030,7030,0
|
|
20231016,181000,81439240,7030,7030,7030,7030,0
|
|
20231016,180900,81439240,7030,7030,7030,7030,0
|
|
20231016,180800,81439240,7030,7030,7030,7030,0
|
|
20231016,180700,81439240,7030,7030,7030,7030,0
|
|
20231016,180600,81439240,7030,7030,7030,7030,0
|
|
20231016,180500,81439240,7030,7030,7030,7030,0
|
|
20231016,180400,81439240,7030,7030,7030,7030,0
|
|
20231016,180300,81439240,7030,7030,7030,7030,0
|
|
20231016,180200,81439240,7030,7030,7030,7030,0
|
|
20231016,180100,81439240,7030,7030,7030,7030,50
|
|
20231016,180000,81439240,7030,7030,7030,7030,0
|
|
20231016,175900,81439240,7030,7030,7030,7030,0
|
|
20231016,175800,81439240,7030,7030,7030,7030,0
|
|
20231016,175700,81439240,7030,7030,7030,7030,0
|
|
20231016,175600,81439240,7030,7030,7030,7030,0
|
|
20231016,175500,81439240,7030,7030,7030,7030,0
|
|
20231016,175400,81439240,7030,7030,7030,7030,0
|
|
20231016,175300,81439240,7030,7030,7030,7030,0
|
|
20231016,175200,81439240,7030,7030,7030,7030,0
|
|
20231016,175100,81439240,7030,7030,7030,7030,0
|
|
20231016,175000,81439240,7030,7030,7030,7030,0
|
|
20231016,174900,81439240,7030,7030,7030,7030,0
|
|
20231016,174800,81439240,7030,7030,7030,7030,0
|
|
20231016,174700,81439240,7030,7030,7030,7030,0
|
|
20231016,174600,81439240,7030,7030,7030,7030,0
|
|
20231016,174500,81439240,7030,7030,7030,7030,0
|
|
20231016,174400,81439240,7030,7030,7030,7030,0
|
|
20231016,174300,81439240,7030,7030,7030,7030,0
|
|
20231016,174200,81439240,7030,7030,7030,7030,0
|
|
20231016,174100,81439240,7030,7030,7030,7030,0
|
|
20231016,174000,81439240,7030,7030,7030,7030,0
|
|
20231016,173900,81439240,7030,7030,7030,7030,0
|
|
20231016,173800,81439240,7030,7030,7030,7030,0
|
|
20231016,173700,81439240,7030,7030,7030,7030,0
|
|
20231016,173600,81439240,7030,7030,7030,7030,0
|
|
20231016,173500,81439240,7030,7030,7030,7030,0
|
|
20231016,173400,81439240,7030,7030,7030,7030,0
|
|
20231016,173300,81439240,7030,7030,7030,7030,0
|
|
20231016,173200,81439240,7030,7030,7030,7030,0
|
|
20231016,173100,81439240,7030,7030,7030,7030,50
|
|
20231016,173000,81439240,7030,7030,7030,7030,0
|
|
20231016,172900,81439240,7030,7030,7030,7030,0
|
|
20231016,172800,81439240,7030,7030,7030,7030,0
|
|
20231016,172700,81439240,7030,7030,7030,7030,0
|
|
20231016,172600,81439240,7030,7030,7030,7030,0
|
|
20231016,172500,81439240,7030,7030,7030,7030,0
|
|
20231016,172400,81439240,7030,7030,7030,7030,0
|
|
20231016,172300,81439240,7030,7030,7030,7030,0
|
|
20231016,172200,81439240,7030,7030,7030,7030,0
|
|
20231016,172100,81439240,7030,7030,7030,7030,0
|
|
20231016,172000,81439240,7030,7030,7030,7030,0
|
|
20231016,171900,81439240,7030,7030,7030,7030,0
|
|
20231016,171800,81439240,7030,7030,7030,7030,0
|
|
20231016,171700,81439240,7030,7030,7030,7030,0
|
|
20231016,171600,81439240,7030,7030,7030,7030,0
|
|
20231016,171500,81439240,7030,7030,7030,7030,0
|
|
20231016,171400,81439240,7030,7030,7030,7030,0
|
|
20231016,171300,81439240,7030,7030,7030,7030,0
|
|
20231016,171200,81439240,7030,7030,7030,7030,0
|
|
20231016,171100,81439240,7030,7030,7030,7030,0
|
|
20231016,171000,81439240,7030,7030,7030,7030,0
|
|
20231016,170900,81439240,7030,7030,7030,7030,0
|
|
20231016,170800,81439240,7030,7030,7030,7030,0
|
|
20231016,170700,81439240,7030,7030,7030,7030,0
|
|
20231016,170600,81439240,7030,7030,7030,7030,0
|
|
20231016,170500,81439240,7030,7030,7030,7030,0
|
|
20231016,170400,81439240,7030,7030,7030,7030,0
|
|
20231016,170300,81439240,7030,7030,7030,7030,0
|
|
20231016,170200,81439240,7030,7030,7030,7030,0
|
|
20231016,170100,81439240,7030,7030,7030,7030,50
|
|
20231016,170000,81439240,7030,7030,7030,7030,0
|
|
20231016,165900,81439240,7030,7030,7030,7030,0
|
|
20231016,165800,81439240,7030,7030,7030,7030,0
|
|
20231016,165700,81439240,7030,7030,7030,7030,0
|
|
20231016,165600,81439240,7030,7030,7030,7030,0
|
|
20231016,165500,81439240,7030,7030,7030,7030,0
|
|
20231016,165400,81439240,7030,7030,7030,7030,0
|
|
20231016,165300,81439240,7030,7030,7030,7030,0
|
|
20231016,165200,81439240,7030,7030,7030,7030,0
|
|
20231016,165100,81439240,7030,7030,7030,7030,0
|
|
20231016,165000,81439240,7030,7030,7030,7030,0
|
|
20231016,164900,81439240,7030,7030,7030,7030,0
|
|
20231016,164800,81439240,7030,7030,7030,7030,0
|
|
20231016,164700,81439240,7030,7030,7030,7030,0
|
|
20231016,164600,81439240,7030,7030,7030,7030,0
|
|
20231016,164500,81439240,7030,7030,7030,7030,0
|
|
20231016,164400,81439240,7030,7030,7030,7030,0
|
|
20231016,164300,81439240,7030,7030,7030,7030,0
|
|
20231016,164200,81439240,7030,7030,7030,7030,0
|
|
20231016,164100,81439240,7030,7030,7030,7030,0
|
|
20231016,164000,81439240,7030,7030,7030,7030,0
|
|
20231016,163900,81439240,7030,7030,7030,7030,0
|
|
20231016,163800,81439240,7030,7030,7030,7030,0
|
|
20231016,163700,81439240,7030,7030,7030,7030,0
|
|
20231016,163600,81439240,7030,7030,7030,7030,0
|
|
20231016,163500,81439240,7030,7030,7030,7030,0
|
|
20231016,163400,81439240,7030,7030,7030,7030,0
|
|
20231016,163300,81439240,7030,7030,7030,7030,0
|
|
20231016,163200,81439240,7030,7030,7030,7030,0
|
|
20231016,163100,81439240,7030,7030,7030,7030,50
|
|
20231016,163000,81439240,7030,7030,7030,7030,0
|
|
20231016,162900,81439240,7030,7030,7030,7030,0
|
|
20231016,162800,81439240,7030,7030,7030,7030,0
|
|
20231016,162700,81439240,7030,7030,7030,7030,0
|
|
20231016,162600,81439240,7030,7030,7030,7030,0
|
|
20231016,162500,81439240,7030,7030,7030,7030,0
|
|
20231016,162400,81439240,7030,7030,7030,7030,0
|
|
20231016,162300,81439240,7030,7030,7030,7030,0
|
|
20231016,162200,81439240,7030,7030,7030,7030,0
|
|
20231016,162100,81439240,7030,7030,7030,7030,0
|
|
20231016,162000,81439240,7030,7030,7030,7030,0
|
|
20231016,161900,81439240,7030,7030,7030,7030,0
|
|
20231016,161800,81439240,7030,7030,7030,7030,0
|
|
20231016,161700,81439240,7030,7030,7030,7030,0
|
|
20231016,161600,81439240,7030,7030,7030,7030,0
|
|
20231016,161500,81439240,7030,7030,7030,7030,0
|
|
20231016,161400,81439240,7030,7030,7030,7030,0
|
|
20231016,161300,81439240,7030,7030,7030,7030,0
|
|
20231016,161200,81439240,7030,7030,7030,7030,0
|
|
20231016,161100,81439240,7030,7030,7030,7030,0
|
|
20231016,161000,81439240,7030,7030,7030,7030,0
|
|
20231016,160900,81439240,7030,7030,7030,7030,0
|
|
20231016,160800,81439240,7030,7030,7030,7030,0
|
|
20231016,160700,81439240,7030,7030,7030,7030,0
|
|
20231016,160600,81439240,7030,7030,7030,7030,0
|
|
20231016,160500,81439240,7030,7030,7030,7030,0
|
|
20231016,160400,81439240,7030,7030,7030,7030,0
|
|
20231016,160300,81439240,7030,7030,7030,7030,0
|
|
20231016,160200,81439240,7030,7030,7030,7030,0
|
|
20231016,160100,81439240,7030,7030,7030,7030,50
|
|
20231016,160000,81439240,7030,7030,7030,7030,0
|
|
20231016,155900,81439240,7030,7030,7030,7030,0
|
|
20231016,155800,81439240,7030,7030,7030,7030,0
|
|
20231016,155700,81439240,7030,7030,7030,7030,0
|
|
20231016,155600,81439240,7030,7030,7030,7030,0
|
|
20231016,155500,81439240,7030,7030,7030,7030,0
|
|
20231016,155400,81439240,7030,7030,7030,7030,0
|
|
20231016,155300,81439240,7030,7030,7030,7030,0
|
|
20231016,155200,81439240,7030,7030,7030,7030,0
|
|
20231016,155100,81439240,7030,7030,7030,7030,0
|
|
20231016,155000,81439240,7030,7030,7030,7030,0
|
|
20231016,154900,81439240,7030,7030,7030,7030,0
|
|
20231016,154800,81439240,7030,7030,7030,7030,0
|
|
20231016,154700,81439240,7030,7030,7030,7030,0
|
|
20231016,154600,81439240,7030,7030,7030,7030,0
|
|
20231016,154500,81439240,7030,7030,7030,7030,0
|
|
20231016,154400,81439240,7030,7030,7030,7030,0
|
|
20231016,154300,81439240,7030,7030,7030,7030,0
|
|
20231016,154200,81439240,7030,7030,7030,7030,0
|
|
20231016,154100,81439240,7030,7030,7030,7030,0
|
|
20231016,154000,81439240,7030,7030,7030,7030,0
|
|
20231016,153900,81439240,7030,7030,7030,7030,0
|
|
20231016,153800,81439240,7030,7030,7030,7030,0
|
|
20231016,153700,81439240,7030,7030,7030,7030,0
|
|
20231016,153600,81439240,7030,7030,7030,7030,0
|
|
20231016,153500,81439240,7030,7030,7030,7030,0
|
|
20231016,153400,81439240,7030,7030,7030,7030,0
|
|
20231016,153300,81439240,7030,7030,7030,7030,0
|
|
20231016,153200,81439240,7030,7030,7030,7030,0
|
|
20231016,153100,81439240,7030,7030,7030,7030,50
|
|
20231016,153000,81439240,7030,7030,7030,7030,50
|
|
20231016,152900,81087740,7030,7030,7030,7030,0
|
|
20231016,152800,81087740,7030,7030,7030,7030,0
|
|
20231016,152700,81087740,7030,7030,7030,7030,0
|
|
20231016,152600,81087740,7030,7030,7030,7030,0
|
|
20231016,152500,81087740,7030,7030,7030,7030,0
|
|
20231016,152400,81087740,7030,7030,7030,7030,0
|
|
20231016,152300,81087740,7030,7030,7030,7030,0
|
|
20231016,152200,81087740,7030,7030,7030,7030,0
|
|
20231016,152100,81087740,7030,7030,7030,7030,0
|
|
20231016,152000,81087740,7030,7030,7030,7030,0
|
|
20231016,151900,81087740,7030,7040,7050,7030,22
|
|
20231016,151800,80932880,7040,7050,7100,7040,31
|
|
20231016,151700,80714120,7050,7090,7100,7050,109
|
|
20231016,151600,79940740,7090,7090,7090,7090,20
|
|
20231016,151500,79798940,7030,7020,7080,7020,29
|
|
20231016,151400,79594430,7020,7010,7020,7010,406
|
|
20231016,151300,76748340,7030,7030,7050,7030,15
|
|
20231016,151200,76642870,7090,7090,7090,7090,0
|
|
20231016,151100,76642870,7090,7050,7090,7030,29
|
|
20231016,151000,76438080,7060,7060,7090,7060,88
|
|
20231016,150900,75814700,7060,7060,7060,7060,21
|
|
20231016,150800,75666440,7060,7060,7090,7060,23
|
|
20231016,150700,75503900,7060,7060,7060,7060,36
|
|
20231016,150600,75249740,7060,7060,7060,7060,10
|
|
20231016,150500,75179140,7060,7090,7090,7060,105
|
|
20231016,150400,74434840,7060,7060,7060,7060,1
|
|
20231016,150300,74427780,7060,7060,7060,7060,0
|
|
20231016,150200,74427780,7060,7060,7060,7060,2
|
|
20231016,150100,74413660,7060,7060,7060,7060,0
|
|
20231016,150000,74413660,7060,7060,7060,7060,0
|
|
20231016,145900,74413660,7060,7060,7060,7060,0
|
|
20231016,145800,74413660,7060,7060,7060,7060,0
|
|
20231016,145700,74413660,7060,7060,7060,7060,10
|
|
20231016,145600,74343060,7060,7060,7060,7060,0
|
|
20231016,145500,74343060,7060,7080,7090,7060,143
|
|
20231016,145400,73330170,7080,7080,7080,7080,0
|
|
20231016,145300,73330170,7080,7080,7080,7080,2
|
|
20231016,145200,73316010,7080,7080,7080,7080,17
|
|
20231016,145100,73195650,7080,7080,7080,7080,0
|
|
20231016,145000,73195650,7080,7080,7080,7080,0
|
|
20231016,144900,73195650,7080,7080,7080,7080,0
|
|
20231016,144800,73195650,7080,7080,7080,7080,2
|
|
20231016,144700,73181490,7060,7060,7060,7060,0
|
|
20231016,144600,73181490,7060,7060,7060,7060,0
|
|
20231016,144500,73181490,7060,7060,7060,7060,125
|
|
20231016,144400,72298990,7070,7070,7070,7070,0
|
|
20231016,144300,72298990,7070,7070,7070,7070,0
|
|
20231016,144200,72298990,7070,7070,7070,7070,33
|
|
20231016,144100,72065680,7080,7080,7080,7070,247
|
|
20231016,144000,70319210,7090,7090,7090,7090,0
|
|
20231016,143900,70319210,7090,7090,7090,7090,0
|
|
20231016,143800,70319210,7090,7090,7090,7090,0
|
|
20231016,143700,70319210,7090,7090,7090,7090,61
|
|
20231016,143600,69886720,7100,7100,7100,7100,0
|
|
20231016,143500,69886720,7100,7100,7100,7100,0
|
|
20231016,143400,69886720,7100,7100,7100,7100,0
|
|
20231016,143300,69886720,7100,7100,7100,7100,0
|
|
20231016,143200,69886720,7100,7100,7100,7100,0
|
|
20231016,143100,69886720,7100,7100,7100,7100,0
|
|
20231016,143000,69886720,7100,7100,7100,7100,3
|
|
20231016,142900,69865420,7100,7100,7100,7100,0
|
|
20231016,142800,69865420,7100,7100,7100,7100,0
|
|
20231016,142700,69865420,7100,7060,7100,7060,111
|
|
20231016,142600,69080140,7080,7080,7080,7080,1
|
|
20231016,142500,69073060,7060,7060,7060,7060,0
|
|
20231016,142400,69073060,7060,7060,7060,7060,0
|
|
20231016,142300,69073060,7060,7060,7060,7060,0
|
|
20231016,142200,69073060,7060,7060,7060,7060,200
|
|
20231016,142100,67661060,6990,6990,6990,6990,0
|
|
20231016,142000,67661060,6990,6990,6990,6990,0
|
|
20231016,141900,67661060,6990,7020,7020,6990,76
|
|
20231016,141800,67128290,7070,7070,7070,7070,0
|
|
20231016,141700,67128290,7070,7070,7070,7070,0
|
|
20231016,141600,67128290,7070,7070,7070,7070,1
|
|
20231016,141500,67121220,7070,7070,7070,7070,0
|
|
20231016,141400,67121220,7070,7070,7070,7070,60
|
|
20231016,141300,66697020,7070,7070,7070,7070,60
|
|
20231016,141200,66272820,7070,7070,7070,7070,50
|
|
20231016,141100,65919320,7070,7070,7070,7070,0
|
|
20231016,141000,65919320,7070,7070,7070,7070,0
|
|
20231016,140900,65919320,7070,7070,7070,7070,0
|
|
20231016,140800,65919320,7070,7070,7070,7070,0
|
|
20231016,140700,65919320,7070,7070,7070,7070,0
|
|
20231016,140600,65919320,7070,7060,7070,7060,213
|
|
20231016,140500,64414170,7060,7060,7060,7060,0
|
|
20231016,140400,64414170,7060,7050,7060,7050,64
|
|
20231016,140300,63962920,7050,7050,7050,7050,71
|
|
20231016,140200,63462370,7030,7030,7030,7030,0
|
|
20231016,140100,63462370,7030,7030,7030,7030,0
|
|
20231016,140000,63462370,7030,7030,7030,7030,0
|
|
20231016,135900,63462370,7030,7030,7030,7030,0
|
|
20231016,135800,63462370,7030,7030,7030,7030,0
|
|
20231016,135700,63462370,7030,7030,7050,7030,671
|
|
20231016,135600,58741800,7030,7030,7030,7030,50
|
|
20231016,135500,58390300,7010,7010,7010,7010,0
|
|
20231016,135400,58390300,7010,7010,7010,7010,0
|
|
20231016,135300,58390300,7010,7010,7010,7010,0
|
|
20231016,135200,58390300,7010,7010,7010,7010,0
|
|
20231016,135100,58390300,7010,7010,7010,7010,0
|
|
20231016,135000,58390300,7010,7010,7010,7010,0
|
|
20231016,134900,58390300,7010,7010,7010,7010,0
|
|
20231016,134800,58390300,7010,7010,7010,7010,0
|
|
20231016,134700,58390300,7010,7010,7010,7010,0
|
|
20231016,134600,58390300,7010,7010,7010,7010,0
|
|
20231016,134500,58390300,7010,7010,7010,7010,0
|
|
20231016,134400,58390300,7010,7010,7010,7010,0
|
|
20231016,134300,58390300,7010,7010,7010,7010,0
|
|
20231016,134200,58390300,7010,7010,7010,7010,0
|
|
20231016,134100,58390300,7010,7010,7010,7010,1
|
|
20231016,134000,58383290,7010,7030,7030,7010,182
|
|
20231016,133900,57104230,7030,7030,7030,7030,0
|
|
20231016,133800,57104230,7030,7030,7030,7030,138
|
|
20231016,133700,56134090,7020,7000,7020,7000,783
|
|
20231016,133600,50642370,6990,6990,6990,6990,0
|
|
20231016,133500,50642370,6990,6990,6990,6990,100
|
|
20231016,133400,49943370,6980,6970,6980,6970,244
|
|
20231016,133300,48240910,6970,6970,6970,6970,0
|
|
20231016,133200,48240910,6970,6970,6970,6970,5
|
|
20231016,133100,48206060,6980,6980,6980,6980,0
|
|
20231016,133000,48206060,6980,6980,6980,6980,0
|
|
20231016,132900,48206060,6980,6980,6980,6980,0
|
|
20231016,132800,48206060,6980,6980,6980,6980,0
|
|
20231016,132700,48206060,6980,6980,6980,6980,0
|
|
20231016,132600,48206060,6980,6980,6980,6980,0
|
|
20231016,132500,48206060,6980,6980,6980,6980,0
|
|
20231016,132400,48206060,6980,6980,6980,6980,0
|
|
20231016,132300,48206060,6980,6980,6980,6980,24
|
|
20231016,132200,48038540,6970,6970,6970,6970,0
|
|
20231016,132100,48038540,6970,6970,6970,6970,0
|
|
20231016,132000,48038540,6970,6970,6970,6970,0
|
|
20231016,131900,48038540,6970,6970,6970,6970,0
|
|
20231016,131800,48038540,6970,6970,6970,6970,50
|
|
20231016,131700,47690040,6960,6960,6960,6960,0
|
|
20231016,131600,47690040,6960,6960,6960,6960,0
|
|
20231016,131500,47690040,6960,6960,6960,6960,0
|
|
20231016,131400,47690040,6960,6960,6960,6960,0
|
|
20231016,131300,47690040,6960,6960,6960,6960,0
|
|
20231016,131200,47690040,6960,6960,6960,6960,0
|
|
20231016,131100,47690040,6960,6960,6960,6960,0
|
|
20231016,131000,47690040,6960,6960,6960,6960,0
|
|
20231016,130900,47690040,6960,6960,6960,6960,0
|
|
20231016,130800,47690040,6960,6960,6960,6960,0
|
|
20231016,130700,47690040,6960,6960,6960,6960,0
|
|
20231016,130600,47690040,6960,6960,6960,6960,0
|
|
20231016,130500,47690040,6960,6960,6960,6960,0
|
|
20231016,130400,47690040,6960,6960,6960,6960,0
|
|
20231016,130300,47690040,6960,6960,6960,6960,0
|
|
20231016,130200,47690040,6960,6960,6960,6960,0
|
|
20231016,130100,47690040,6960,6960,6960,6960,0
|
|
20231016,130000,47690040,6960,6960,6960,6960,0
|
|
20231016,125900,47690040,6960,6960,6960,6960,0
|
|
20231016,125800,47690040,6960,6960,6960,6960,0
|
|
20231016,125700,47690040,6960,6960,6960,6960,0
|
|
20231016,125600,47690040,6960,6960,6960,6960,0
|
|
20231016,125500,47690040,6960,6960,6960,6960,0
|
|
20231016,125400,47690040,6960,6960,6960,6960,0
|
|
20231016,125300,47690040,6960,6960,6960,6960,0
|
|
20231016,125200,47690040,6960,6960,6960,6960,0
|
|
20231016,125100,47690040,6960,6960,6960,6960,0
|
|
20231016,125000,47690040,6960,6960,6960,6960,0
|
|
20231016,124900,47690040,6960,6960,6960,6960,0
|
|
20231016,124800,47690040,6960,6960,6960,6960,0
|
|
20231016,124700,47690040,6960,6960,6960,6960,0
|
|
20231016,124600,47690040,6960,6960,6960,6960,0
|
|
20231016,124500,47690040,6960,6960,6960,6960,0
|
|
20231016,124400,47690040,6960,6960,6960,6960,20
|
|
20231016,124300,47550840,6940,6940,6940,6940,0
|
|
20231016,124200,47550840,6940,6940,6940,6940,0
|
|
20231016,124100,47550840,6940,6940,6940,6940,0
|
|
20231016,124000,47550840,6940,6940,6940,6940,0
|
|
20231016,123900,47550840,6940,6940,6940,6940,0
|
|
20231016,123800,47550840,6940,6940,6940,6940,0
|
|
20231016,123700,47550840,6940,6940,6940,6940,0
|
|
20231016,123600,47550840,6940,6940,6940,6940,0
|
|
20231016,123500,47550840,6940,6940,6940,6940,0
|
|
20231016,123400,47550840,6940,6940,6940,6940,0
|
|
20231016,123300,47550840,6940,6940,6940,6940,0
|
|
20231016,123200,47550840,6940,6940,6940,6940,0
|
|
20231016,123100,47550840,6940,6940,6940,6940,0
|
|
20231016,123000,47550840,6940,6940,6940,6940,83
|
|
20231016,122900,46974820,6940,6940,6940,6940,0
|
|
20231016,122800,46974820,6940,6940,6940,6940,0
|
|
20231016,122700,46974820,6940,6940,6940,6940,0
|
|
20231016,122600,46974820,6940,6940,6940,6940,17
|
|
20231016,122500,46856840,6940,6940,6940,6940,0
|
|
20231016,122400,46856840,6940,6940,6940,6940,83
|
|
20231016,122300,46280820,6940,6940,6940,6940,1
|
|
20231016,122200,46273880,6940,6940,6940,6940,0
|
|
20231016,122100,46273880,6940,6940,6940,6940,30
|
|
20231016,122000,46065680,6940,6940,6940,6940,0
|
|
20231016,121900,46065680,6940,6940,6940,6940,0
|
|
20231016,121800,46065680,6940,6940,6940,6940,0
|
|
20231016,121700,46065680,6940,6940,6940,6940,29
|
|
20231016,121600,45864420,6940,6940,6940,6940,0
|
|
20231016,121500,45864420,6940,6940,6940,6940,0
|
|
20231016,121400,45864420,6940,6940,6940,6940,0
|
|
20231016,121300,45864420,6940,6940,6940,6940,0
|
|
20231016,121200,45864420,6940,6940,6940,6940,20
|
|
20231016,121100,45725620,6930,6930,6930,6930,9
|
|
20231016,121000,45663250,6900,6900,6900,6900,0
|
|
20231016,120900,45663250,6900,6900,6900,6900,0
|
|
20231016,120800,45663250,6900,6900,6900,6900,0
|
|
20231016,120700,45663250,6900,6900,6900,6900,0
|
|
20231016,120600,45663250,6900,6900,6900,6900,0
|
|
20231016,120500,45663250,6900,6900,6900,6900,0
|
|
20231016,120400,45663250,6900,6900,6900,6900,0
|
|
20231016,120300,45663250,6900,6900,6900,6900,0
|
|
20231016,120200,45663250,6900,6900,6900,6900,0
|
|
20231016,120100,45663250,6900,6900,6900,6900,0
|
|
20231016,120000,45663250,6900,6900,6900,6900,0
|
|
20231016,115900,45663250,6900,6900,6900,6900,1
|
|
20231016,115800,45656350,6880,6880,6880,6880,0
|
|
20231016,115700,45656350,6880,6960,6960,6880,1538
|
|
20231016,115600,35039290,6960,6960,6960,6960,27
|
|
20231016,115500,34851370,6960,6960,6960,6960,28
|
|
20231016,115400,34656490,6960,6960,6960,6960,71
|
|
20231016,115300,34162330,6970,6970,6970,6970,0
|
|
20231016,115200,34162330,6970,6970,6970,6970,3
|
|
20231016,115100,34141420,6970,6970,6970,6970,24
|
|
20231016,115000,33974140,6980,6980,6980,6980,66
|
|
20231016,114900,33513460,6990,6990,6990,6990,0
|
|
20231016,114800,33513460,6990,6990,6990,6990,0
|
|
20231016,114700,33513460,6990,6990,6990,6990,0
|
|
20231016,114600,33513460,6990,6990,6990,6990,0
|
|
20231016,114500,33513460,6990,6990,6990,6990,0
|
|
20231016,114400,33513460,6990,6990,6990,6990,0
|
|
20231016,114300,33513460,6990,6990,6990,6990,0
|
|
20231016,114200,33513460,6990,6990,6990,6990,0
|
|
20231016,114100,33513460,6990,6990,6990,6990,0
|
|
20231016,114000,33513460,6990,6990,6990,6990,0
|
|
20231016,113900,33513460,6990,6990,6990,6990,0
|
|
20231016,113800,33513460,6990,6990,6990,6990,0
|
|
20231016,113700,33513460,6990,6990,6990,6990,0
|
|
20231016,113600,33513460,6990,6990,6990,6990,155
|
|
20231016,113500,32430010,7000,7000,7000,7000,0
|
|
20231016,113400,32430010,7000,7000,7000,7000,0
|
|
20231016,113300,32430010,7000,7000,7000,7000,0
|
|
20231016,113200,32430010,7000,7000,7000,7000,0
|
|
20231016,113100,32430010,7000,7000,7000,7000,0
|
|
20231016,113000,32430010,7000,7000,7000,7000,0
|
|
20231016,112900,32430010,7000,7000,7000,7000,0
|
|
20231016,112800,32430010,7000,7000,7000,7000,0
|
|
20231016,112700,32430010,7000,7000,7000,7000,0
|
|
20231016,112600,32430010,7000,7000,7000,7000,0
|
|
20231016,112500,32430010,7000,7000,7000,7000,0
|
|
20231016,112400,32430010,7000,7000,7000,7000,0
|
|
20231016,112300,32430010,7000,7000,7000,7000,0
|
|
20231016,112200,32430010,7000,7000,7000,7000,0
|
|
20231016,112100,32430010,7000,7000,7000,7000,24
|
|
20231016,112000,32262010,7020,7020,7020,7020,0
|
|
20231016,111900,32262010,7020,7020,7020,7020,0
|
|
20231016,111800,32262010,7020,7020,7020,7020,0
|
|
20231016,111700,32262010,7020,7020,7020,7020,0
|
|
20231016,111600,32262010,7020,7020,7020,7020,0
|
|
20231016,111500,32262010,7020,7020,7020,7020,0
|
|
20231016,111400,32262010,7020,7020,7020,7020,0
|
|
20231016,111300,32262010,7020,7020,7020,7020,0
|
|
20231016,111200,32262010,7020,7020,7020,7020,0
|
|
20231016,111100,32262010,7020,7020,7020,7020,1
|
|
20231016,111000,32254990,7030,7030,7030,7030,0
|
|
20231016,110900,32254990,7030,7030,7030,7030,0
|
|
20231016,110800,32254990,7030,7030,7030,7030,0
|
|
20231016,110700,32254990,7030,7030,7030,7030,0
|
|
20231016,110600,32254990,7030,7030,7030,7030,0
|
|
20231016,110500,32254990,7030,7030,7030,7030,0
|
|
20231016,110400,32254990,7030,7030,7030,7030,0
|
|
20231016,110300,32254990,7030,7030,7030,7030,0
|
|
20231016,110200,32254990,7030,7030,7030,7030,0
|
|
20231016,110100,32254990,7030,7030,7030,7030,0
|
|
20231016,110000,32254990,7030,7030,7030,7030,0
|
|
20231016,105900,32254990,7030,7030,7030,7030,0
|
|
20231016,105800,32254990,7030,7030,7030,7030,0
|
|
20231016,105700,32254990,7030,7030,7030,7030,0
|
|
20231016,105600,32254990,7030,7030,7030,7030,0
|
|
20231016,105500,32254990,7030,7030,7030,7030,0
|
|
20231016,105400,32254990,7030,7030,7030,7030,0
|
|
20231016,105300,32254990,7030,7030,7030,7030,0
|
|
20231016,105200,32254990,7030,7030,7030,7030,0
|
|
20231016,105100,32254990,7030,7030,7030,7030,0
|
|
20231016,105000,32254990,7030,7030,7030,7030,0
|
|
20231016,104900,32254990,7030,7030,7030,7030,0
|
|
20231016,104800,32254990,7030,7030,7030,7030,0
|
|
20231016,104700,32254990,7030,7030,7030,7030,0
|
|
20231016,104600,32254990,7030,7030,7030,7030,0
|
|
20231016,104500,32254990,7030,7030,7030,7030,0
|
|
20231016,104400,32254990,7030,7030,7030,7030,0
|
|
20231016,104300,32254990,7030,7030,7030,7030,2
|
|
20231016,104200,32240930,7030,7030,7030,7030,0
|
|
20231016,104100,32240930,7030,7030,7030,7030,0
|
|
20231016,104000,32240930,7030,7030,7030,7030,0
|
|
20231016,103900,32240930,7030,7030,7030,7030,10
|
|
20231016,103800,32170630,7010,7010,7010,7010,0
|
|
20231016,103700,32170630,7010,7010,7010,7010,53
|
|
20231016,103600,31799100,7040,7040,7040,7040,0
|
|
20231016,103500,31799100,7040,7040,7040,7040,0
|
|
20231016,103400,31799100,7040,7040,7040,7040,0
|
|
20231016,103300,31799100,7040,7040,7040,7040,0
|
|
20231016,103200,31799100,7040,7040,7040,7040,0
|
|
20231016,103100,31799100,7040,7040,7040,7040,0
|
|
20231016,103000,31799100,7040,7040,7040,7040,0
|
|
20231016,102900,31799100,7040,7040,7040,7040,0
|
|
20231016,102800,31799100,7040,7040,7040,7040,0
|
|
20231016,102700,31799100,7040,7040,7040,7040,0
|
|
20231016,102600,31799100,7040,7040,7040,7040,0
|
|
20231016,102500,31799100,7040,7040,7040,7040,0
|
|
20231016,102400,31799100,7040,7040,7040,7040,10
|
|
20231016,102300,31728700,7010,7010,7010,7010,0
|
|
20231016,102200,31728700,7010,7010,7010,7010,1
|
|
20231016,102100,31721690,7010,7010,7010,7010,0
|
|
20231016,102000,31721690,7010,7010,7010,7010,7
|
|
20231016,101900,31672620,7010,7010,7010,7010,0
|
|
20231016,101800,31672620,7010,7010,7010,7010,7
|
|
20231016,101700,31623550,7010,7010,7010,7010,0
|
|
20231016,101600,31623550,7010,7010,7010,7010,2
|
|
20231016,101500,31609530,7040,7040,7040,7040,0
|
|
20231016,101400,31609530,7040,7040,7040,7040,0
|
|
20231016,101300,31609530,7040,7040,7040,7040,0
|
|
20231016,101200,31609530,7040,7040,7040,7040,0
|
|
20231016,101100,31609530,7040,7040,7040,7040,0
|
|
20231016,101000,31609530,7040,7040,7040,7040,0
|
|
20231016,100900,31609530,7040,7040,7040,7040,45
|
|
20231016,100800,31292730,7040,7040,7040,7040,0
|
|
20231016,100700,31292730,7040,7040,7040,7040,0
|
|
20231016,100600,31292730,7040,7020,7040,7020,266
|
|
20231016,100500,29422400,7040,7040,7040,7040,0
|
|
20231016,100400,29422400,7040,7040,7040,7040,0
|
|
20231016,100300,29422400,7040,7040,7040,7040,0
|
|
20231016,100200,29422400,7040,7040,7040,7040,0
|
|
20231016,100100,29422400,7040,7040,7040,7040,0
|
|
20231016,100000,29422400,7040,7040,7040,7040,0
|
|
20231016,095900,29422400,7040,7040,7040,7040,0
|
|
20231016,095800,29422400,7040,7040,7040,7040,0
|
|
20231016,095700,29422400,7040,7040,7040,7040,0
|
|
20231016,095600,29422400,7040,7040,7040,7040,0
|
|
20231016,095500,29422400,7040,7040,7040,7040,0
|
|
20231016,095400,29422400,7040,7040,7040,7040,0
|
|
20231016,095300,29422400,7040,7040,7040,7040,0
|
|
20231016,095200,29422400,7040,7040,7040,7040,0
|
|
20231016,095100,29422400,7040,7040,7040,7040,0
|
|
20231016,095000,29422400,7040,7040,7040,7040,0
|
|
20231016,094900,29422400,7040,7040,7040,7040,0
|
|
20231016,094800,29422400,7040,7040,7040,7040,160
|
|
20231016,094700,28296000,7040,7040,7040,7040,10
|
|
20231016,094600,28225600,7050,7050,7050,7050,0
|
|
20231016,094500,28225600,7050,7050,7050,7050,0
|
|
20231016,094400,28225600,7050,7050,7050,7050,0
|
|
20231016,094300,28225600,7050,7050,7050,7050,0
|
|
20231016,094200,28225600,7050,7050,7050,7050,0
|
|
20231016,094100,28225600,7050,7050,7050,7050,0
|
|
20231016,094000,28225600,7050,7050,7050,7050,0
|
|
20231016,093900,28225600,7050,7050,7050,7050,0
|
|
20231016,093800,28225600,7050,7050,7050,7050,0
|
|
20231016,093700,28225600,7050,7050,7050,7050,0
|
|
20231016,093600,28225600,7050,7050,7050,7050,10
|
|
20231016,093500,28155100,6970,7020,7020,6970,200
|
|
20231016,093400,26760300,7050,7050,7050,7050,0
|
|
20231016,093300,26760300,7050,7050,7050,7050,0
|
|
20231016,093200,26760300,7050,7050,7050,7050,0
|
|
20231016,093100,26760300,7050,7050,7050,7050,0
|
|
20231016,093000,26760300,7050,7050,7050,7050,34
|
|
20231016,092900,26520600,7040,7040,7040,7040,0
|
|
20231016,092800,26520600,7040,7040,7040,7040,0
|
|
20231016,092700,26520600,7040,7040,7040,7040,11
|
|
20231016,092600,26443160,7060,7060,7060,7060,5
|
|
20231016,092500,26407860,7050,7050,7050,7050,70
|
|
20231016,092400,25914360,7060,7060,7060,7060,12
|
|
20231016,092300,25829640,7040,7040,7040,7040,0
|
|
20231016,092200,25829640,7040,7040,7040,7040,0
|
|
20231016,092100,25829640,7040,7040,7040,7040,16
|
|
20231016,092000,25717000,7040,7040,7040,7040,0
|
|
20231016,091900,25717000,7040,7040,7040,7040,100
|
|
20231016,091800,25013000,7020,7020,7020,7020,0
|
|
20231016,091700,25013000,7020,7010,7020,7010,511
|
|
20231016,091600,21430870,7010,7010,7010,7010,0
|
|
20231016,091500,21430870,7010,7010,7010,7010,16
|
|
20231016,091400,21318710,7010,6970,7010,6970,597
|
|
20231016,091300,17142980,6960,6920,6960,6920,166
|
|
20231016,091200,15992600,6930,6920,6930,6920,123
|
|
20231016,091100,15141370,6870,6870,6870,6870,0
|
|
20231016,091000,15141370,6870,6870,6870,6870,689
|
|
20231016,090900,10407940,6880,6880,6880,6880,0
|
|
20231016,090800,10407940,6880,6880,6880,6880,0
|
|
20231016,090700,10407940,6880,6880,6880,6880,0
|
|
20231016,090600,10407940,6880,6880,6880,6880,0
|
|
20231016,090500,10407940,6880,6880,6880,6880,2
|
|
20231016,090400,10394180,7000,6950,7000,6610,1054
|
|
20231016,090300,3262740,6980,6980,6980,6980,0
|
|
20231016,090200,3262740,6980,6980,6980,6980,415
|
|
20231016,090100,366040,7020,7020,7020,7020,2
|
|
20231016,090000,352000,7040,7040,7040,7040,50
|