690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,202700,102634860,7220,7220,7220,7220,34
|
|
20231019,202600,102634860,7220,7220,7220,7220,0
|
|
20231019,202500,102634860,7220,7220,7220,7220,0
|
|
20231019,202400,102634860,7220,7220,7220,7220,0
|
|
20231019,202300,102634860,7220,7220,7220,7220,0
|
|
20231019,202200,102634860,7220,7220,7220,7220,0
|
|
20231019,202100,102634860,7220,7220,7220,7220,0
|
|
20231019,202000,102634860,7220,7220,7220,7220,0
|
|
20231019,201900,102634860,7220,7220,7220,7220,0
|
|
20231019,201800,102634860,7220,7220,7220,7220,0
|
|
20231019,201700,102634860,7220,7220,7220,7220,0
|
|
20231019,201600,102634860,7220,7220,7220,7220,0
|
|
20231019,201500,102634860,7220,7220,7220,7220,0
|
|
20231019,201400,102634860,7220,7220,7220,7220,0
|
|
20231019,201300,102634860,7220,7220,7220,7220,0
|
|
20231019,201200,102634860,7220,7220,7220,7220,0
|
|
20231019,201100,102634860,7220,7220,7220,7220,0
|
|
20231019,201000,102634860,7220,7220,7220,7220,0
|
|
20231019,200900,102634860,7220,7220,7220,7220,0
|
|
20231019,200800,102634860,7220,7220,7220,7220,0
|
|
20231019,200700,102634860,7220,7220,7220,7220,0
|
|
20231019,200600,102634860,7220,7220,7220,7220,0
|
|
20231019,200500,102634860,7220,7220,7220,7220,0
|
|
20231019,200400,102634860,7220,7220,7220,7220,0
|
|
20231019,200300,102634860,7220,7220,7220,7220,0
|
|
20231019,200200,102634860,7220,7220,7220,7220,0
|
|
20231019,200100,102634860,7220,7220,7220,7220,0
|
|
20231019,200000,102634860,7220,7220,7220,7220,0
|
|
20231019,195900,102634860,7220,7220,7220,7220,0
|
|
20231019,195800,102634860,7220,7220,7220,7220,0
|
|
20231019,195700,102634860,7220,7220,7220,7220,34
|
|
20231019,195600,102634860,7220,7220,7220,7220,0
|
|
20231019,195500,102634860,7220,7220,7220,7220,0
|
|
20231019,195400,102634860,7220,7220,7220,7220,0
|
|
20231019,195300,102634860,7220,7220,7220,7220,0
|
|
20231019,195200,102634860,7220,7220,7220,7220,0
|
|
20231019,195100,102634860,7220,7220,7220,7220,0
|
|
20231019,195000,102634860,7220,7220,7220,7220,0
|
|
20231019,194900,102634860,7220,7220,7220,7220,0
|
|
20231019,194800,102634860,7220,7220,7220,7220,0
|
|
20231019,194700,102634860,7220,7220,7220,7220,0
|
|
20231019,194600,102634860,7220,7220,7220,7220,0
|
|
20231019,194500,102634860,7220,7220,7220,7220,0
|
|
20231019,194400,102634860,7220,7220,7220,7220,0
|
|
20231019,194300,102634860,7220,7220,7220,7220,0
|
|
20231019,194200,102634860,7220,7220,7220,7220,0
|
|
20231019,194100,102634860,7220,7220,7220,7220,0
|
|
20231019,194000,102634860,7220,7220,7220,7220,0
|
|
20231019,193900,102634860,7220,7220,7220,7220,0
|
|
20231019,193800,102634860,7220,7220,7220,7220,0
|
|
20231019,193700,102634860,7220,7220,7220,7220,0
|
|
20231019,193600,102634860,7220,7220,7220,7220,0
|
|
20231019,193500,102634860,7220,7220,7220,7220,0
|
|
20231019,193400,102634860,7220,7220,7220,7220,0
|
|
20231019,193300,102634860,7220,7220,7220,7220,0
|
|
20231019,193200,102634860,7220,7220,7220,7220,0
|
|
20231019,193100,102634860,7220,7220,7220,7220,0
|
|
20231019,193000,102634860,7220,7220,7220,7220,0
|
|
20231019,192900,102634860,7220,7220,7220,7220,0
|
|
20231019,192800,102634860,7220,7220,7220,7220,0
|
|
20231019,192700,102634860,7220,7220,7220,7220,34
|
|
20231019,192600,102634860,7220,7220,7220,7220,0
|
|
20231019,192500,102634860,7220,7220,7220,7220,0
|
|
20231019,192400,102634860,7220,7220,7220,7220,0
|
|
20231019,192300,102634860,7220,7220,7220,7220,0
|
|
20231019,192200,102634860,7220,7220,7220,7220,0
|
|
20231019,192100,102634860,7220,7220,7220,7220,0
|
|
20231019,192000,102634860,7220,7220,7220,7220,0
|
|
20231019,191900,102634860,7220,7220,7220,7220,0
|
|
20231019,191800,102634860,7220,7220,7220,7220,0
|
|
20231019,191700,102634860,7220,7220,7220,7220,0
|
|
20231019,191600,102634860,7220,7220,7220,7220,0
|
|
20231019,191500,102634860,7220,7220,7220,7220,0
|
|
20231019,191400,102634860,7220,7220,7220,7220,0
|
|
20231019,191300,102634860,7220,7220,7220,7220,0
|
|
20231019,191200,102634860,7220,7220,7220,7220,0
|
|
20231019,191100,102634860,7220,7220,7220,7220,0
|
|
20231019,191000,102634860,7220,7220,7220,7220,0
|
|
20231019,190900,102634860,7220,7220,7220,7220,0
|
|
20231019,190800,102634860,7220,7220,7220,7220,0
|
|
20231019,190700,102634860,7220,7220,7220,7220,0
|
|
20231019,190600,102634860,7220,7220,7220,7220,0
|
|
20231019,190500,102634860,7220,7220,7220,7220,0
|
|
20231019,190400,102634860,7220,7220,7220,7220,0
|
|
20231019,190300,102634860,7220,7220,7220,7220,0
|
|
20231019,190200,102634860,7220,7220,7220,7220,0
|
|
20231019,190100,102634860,7220,7220,7220,7220,0
|
|
20231019,190000,102634860,7220,7220,7220,7220,0
|
|
20231019,185900,102634860,7220,7220,7220,7220,0
|
|
20231019,185800,102634860,7220,7220,7220,7220,0
|
|
20231019,185700,102634860,7220,7220,7220,7220,34
|
|
20231019,185600,102634860,7220,7220,7220,7220,0
|
|
20231019,185500,102634860,7220,7220,7220,7220,0
|
|
20231019,185400,102634860,7220,7220,7220,7220,0
|
|
20231019,185300,102634860,7220,7220,7220,7220,0
|
|
20231019,185200,102634860,7220,7220,7220,7220,0
|
|
20231019,185100,102634860,7220,7220,7220,7220,0
|
|
20231019,185000,102634860,7220,7220,7220,7220,0
|
|
20231019,184900,102634860,7220,7220,7220,7220,0
|
|
20231019,184800,102634860,7220,7220,7220,7220,0
|
|
20231019,184700,102634860,7220,7220,7220,7220,0
|
|
20231019,184600,102634860,7220,7220,7220,7220,0
|
|
20231019,184500,102634860,7220,7220,7220,7220,0
|
|
20231019,184400,102634860,7220,7220,7220,7220,0
|
|
20231019,184300,102634860,7220,7220,7220,7220,0
|
|
20231019,184200,102634860,7220,7220,7220,7220,0
|
|
20231019,184100,102634860,7220,7220,7220,7220,0
|
|
20231019,184000,102634860,7220,7220,7220,7220,0
|
|
20231019,183900,102634860,7220,7220,7220,7220,0
|
|
20231019,183800,102634860,7220,7220,7220,7220,0
|
|
20231019,183700,102634860,7220,7220,7220,7220,0
|
|
20231019,183600,102634860,7220,7220,7220,7220,0
|
|
20231019,183500,102634860,7220,7220,7220,7220,0
|
|
20231019,183400,102634860,7220,7220,7220,7220,0
|
|
20231019,183300,102634860,7220,7220,7220,7220,0
|
|
20231019,183200,102634860,7220,7220,7220,7220,0
|
|
20231019,183100,102634860,7220,7220,7220,7220,0
|
|
20231019,183000,102634860,7220,7220,7220,7220,0
|
|
20231019,182900,102634860,7220,7220,7220,7220,0
|
|
20231019,182800,102634860,7220,7220,7220,7220,0
|
|
20231019,182700,102634860,7220,7220,7220,7220,34
|
|
20231019,182600,102634860,7220,7220,7220,7220,0
|
|
20231019,182500,102634860,7220,7220,7220,7220,0
|
|
20231019,182400,102634860,7220,7220,7220,7220,0
|
|
20231019,182300,102634860,7220,7220,7220,7220,0
|
|
20231019,182200,102634860,7220,7220,7220,7220,0
|
|
20231019,182100,102634860,7220,7220,7220,7220,0
|
|
20231019,182000,102634860,7220,7220,7220,7220,0
|
|
20231019,181900,102634860,7220,7220,7220,7220,0
|
|
20231019,181800,102634860,7220,7220,7220,7220,0
|
|
20231019,181700,102634860,7220,7220,7220,7220,0
|
|
20231019,181600,102634860,7220,7220,7220,7220,0
|
|
20231019,181500,102634860,7220,7220,7220,7220,0
|
|
20231019,181400,102634860,7220,7220,7220,7220,0
|
|
20231019,181300,102634860,7220,7220,7220,7220,0
|
|
20231019,181200,102634860,7220,7220,7220,7220,0
|
|
20231019,181100,102634860,7220,7220,7220,7220,0
|
|
20231019,181000,102634860,7220,7220,7220,7220,0
|
|
20231019,180900,102634860,7220,7220,7220,7220,0
|
|
20231019,180800,102634860,7220,7220,7220,7220,0
|
|
20231019,180700,102634860,7220,7220,7220,7220,0
|
|
20231019,180600,102634860,7220,7220,7220,7220,0
|
|
20231019,180500,102634860,7220,7220,7220,7220,0
|
|
20231019,180400,102634860,7220,7220,7220,7220,0
|
|
20231019,180300,102634860,7220,7220,7220,7220,0
|
|
20231019,180200,102634860,7220,7220,7220,7220,0
|
|
20231019,180100,102634860,7220,7220,7220,7220,0
|
|
20231019,180000,102634860,7220,7220,7220,7220,0
|
|
20231019,175900,102634860,7220,7220,7220,7220,0
|
|
20231019,175800,102634860,7220,7220,7220,7220,0
|
|
20231019,175700,102634860,7220,7220,7220,7220,34
|
|
20231019,175600,102634860,7220,7220,7220,7220,0
|
|
20231019,175500,102634860,7220,7220,7220,7220,0
|
|
20231019,175400,102634860,7220,7220,7220,7220,0
|
|
20231019,175300,102634860,7220,7220,7220,7220,0
|
|
20231019,175200,102634860,7220,7220,7220,7220,0
|
|
20231019,175100,102634860,7220,7220,7220,7220,0
|
|
20231019,175000,102634860,7220,7220,7220,7220,0
|
|
20231019,174900,102634860,7220,7220,7220,7220,0
|
|
20231019,174800,102634860,7220,7220,7220,7220,0
|
|
20231019,174700,102634860,7220,7220,7220,7220,0
|
|
20231019,174600,102634860,7220,7220,7220,7220,0
|
|
20231019,174500,102634860,7220,7220,7220,7220,0
|
|
20231019,174400,102634860,7220,7220,7220,7220,0
|
|
20231019,174300,102634860,7220,7220,7220,7220,0
|
|
20231019,174200,102634860,7220,7220,7220,7220,0
|
|
20231019,174100,102634860,7220,7220,7220,7220,0
|
|
20231019,174000,102634860,7220,7220,7220,7220,0
|
|
20231019,173900,102634860,7220,7220,7220,7220,0
|
|
20231019,173800,102634860,7220,7220,7220,7220,0
|
|
20231019,173700,102634860,7220,7220,7220,7220,0
|
|
20231019,173600,102634860,7220,7220,7220,7220,0
|
|
20231019,173500,102634860,7220,7220,7220,7220,0
|
|
20231019,173400,102634860,7220,7220,7220,7220,0
|
|
20231019,173300,102634860,7220,7220,7220,7220,0
|
|
20231019,173200,102634860,7220,7220,7220,7220,0
|
|
20231019,173100,102634860,7220,7220,7220,7220,0
|
|
20231019,173000,102634860,7220,7220,7220,7220,0
|
|
20231019,172900,102634860,7220,7220,7220,7220,0
|
|
20231019,172800,102634860,7220,7220,7220,7220,0
|
|
20231019,172700,102634860,7220,7220,7220,7220,34
|
|
20231019,172600,102634860,7220,7220,7220,7220,0
|
|
20231019,172500,102634860,7220,7220,7220,7220,0
|
|
20231019,172400,102634860,7220,7220,7220,7220,0
|
|
20231019,172300,102634860,7220,7220,7220,7220,0
|
|
20231019,172200,102634860,7220,7220,7220,7220,0
|
|
20231019,172100,102634860,7220,7220,7220,7220,0
|
|
20231019,172000,102634860,7220,7220,7220,7220,0
|
|
20231019,171900,102634860,7220,7220,7220,7220,0
|
|
20231019,171800,102634860,7220,7220,7220,7220,0
|
|
20231019,171700,102634860,7220,7220,7220,7220,0
|
|
20231019,171600,102634860,7220,7220,7220,7220,0
|
|
20231019,171500,102634860,7220,7220,7220,7220,0
|
|
20231019,171400,102634860,7220,7220,7220,7220,0
|
|
20231019,171300,102634860,7220,7220,7220,7220,0
|
|
20231019,171200,102634860,7220,7220,7220,7220,0
|
|
20231019,171100,102634860,7220,7220,7220,7220,0
|
|
20231019,171000,102634860,7220,7220,7220,7220,0
|
|
20231019,170900,102634860,7220,7220,7220,7220,0
|
|
20231019,170800,102634860,7220,7220,7220,7220,0
|
|
20231019,170700,102634860,7220,7220,7220,7220,0
|
|
20231019,170600,102634860,7220,7220,7220,7220,0
|
|
20231019,170500,102634860,7220,7220,7220,7220,0
|
|
20231019,170400,102634860,7220,7220,7220,7220,0
|
|
20231019,170300,102634860,7220,7220,7220,7220,0
|
|
20231019,170200,102634860,7220,7220,7220,7220,0
|
|
20231019,170100,102634860,7220,7220,7220,7220,0
|
|
20231019,170000,102634860,7220,7220,7220,7220,0
|
|
20231019,165900,102634860,7220,7220,7220,7220,0
|
|
20231019,165800,102634860,7220,7220,7220,7220,0
|
|
20231019,165700,102634860,7220,7220,7220,7220,34
|
|
20231019,165600,102634860,7220,7220,7220,7220,0
|
|
20231019,165500,102634860,7220,7220,7220,7220,0
|
|
20231019,165400,102634860,7220,7220,7220,7220,0
|
|
20231019,165300,102634860,7220,7220,7220,7220,0
|
|
20231019,165200,102634860,7220,7220,7220,7220,0
|
|
20231019,165100,102634860,7220,7220,7220,7220,0
|
|
20231019,165000,102634860,7220,7220,7220,7220,0
|
|
20231019,164900,102634860,7220,7220,7220,7220,0
|
|
20231019,164800,102634860,7220,7220,7220,7220,0
|
|
20231019,164700,102634860,7220,7220,7220,7220,0
|
|
20231019,164600,102634860,7220,7220,7220,7220,0
|
|
20231019,164500,102634860,7220,7220,7220,7220,0
|
|
20231019,164400,102634860,7220,7220,7220,7220,0
|
|
20231019,164300,102634860,7220,7220,7220,7220,0
|
|
20231019,164200,102634860,7220,7220,7220,7220,0
|
|
20231019,164100,102634860,7220,7220,7220,7220,0
|
|
20231019,164000,102634860,7220,7220,7220,7220,0
|
|
20231019,163900,102634860,7220,7220,7220,7220,0
|
|
20231019,163800,102634860,7220,7220,7220,7220,0
|
|
20231019,163700,102634860,7220,7220,7220,7220,0
|
|
20231019,163600,102634860,7220,7220,7220,7220,0
|
|
20231019,163500,102634860,7220,7220,7220,7220,0
|
|
20231019,163400,102634860,7220,7220,7220,7220,0
|
|
20231019,163300,102634860,7220,7220,7220,7220,0
|
|
20231019,163200,102634860,7220,7220,7220,7220,0
|
|
20231019,163100,102634860,7220,7220,7220,7220,0
|
|
20231019,163000,102634860,7220,7220,7220,7220,0
|
|
20231019,162900,102634860,7220,7220,7220,7220,0
|
|
20231019,162800,102634860,7220,7220,7220,7220,0
|
|
20231019,162700,102634860,7220,7220,7220,7220,34
|
|
20231019,162600,102634860,7220,7220,7220,7220,0
|
|
20231019,162500,102634860,7220,7220,7220,7220,0
|
|
20231019,162400,102634860,7220,7220,7220,7220,0
|
|
20231019,162300,102634860,7220,7220,7220,7220,0
|
|
20231019,162200,102634860,7220,7220,7220,7220,0
|
|
20231019,162100,102634860,7220,7220,7220,7220,0
|
|
20231019,162000,102634860,7220,7220,7220,7220,0
|
|
20231019,161900,102634860,7220,7220,7220,7220,0
|
|
20231019,161800,102634860,7220,7220,7220,7220,0
|
|
20231019,161700,102634860,7220,7220,7220,7220,0
|
|
20231019,161600,102634860,7220,7220,7220,7220,0
|
|
20231019,161500,102634860,7220,7220,7220,7220,0
|
|
20231019,161400,102634860,7220,7220,7220,7220,0
|
|
20231019,161300,102634860,7220,7220,7220,7220,0
|
|
20231019,161200,102634860,7220,7220,7220,7220,0
|
|
20231019,161100,102634860,7220,7220,7220,7220,0
|
|
20231019,161000,102634860,7220,7220,7220,7220,0
|
|
20231019,160900,102634860,7220,7220,7220,7220,0
|
|
20231019,160800,102634860,7220,7220,7220,7220,0
|
|
20231019,160700,102634860,7220,7220,7220,7220,0
|
|
20231019,160600,102634860,7220,7220,7220,7220,0
|
|
20231019,160500,102634860,7220,7220,7220,7220,0
|
|
20231019,160400,102634860,7220,7220,7220,7220,0
|
|
20231019,160300,102634860,7220,7220,7220,7220,0
|
|
20231019,160200,102634860,7220,7220,7220,7220,0
|
|
20231019,160100,102634860,7220,7220,7220,7220,0
|
|
20231019,160000,102634860,7220,7220,7220,7220,0
|
|
20231019,155900,102634860,7220,7220,7220,7220,0
|
|
20231019,155800,102634860,7220,7220,7220,7220,0
|
|
20231019,155700,102634860,7220,7220,7220,7220,34
|
|
20231019,155600,102634860,7220,7220,7220,7220,0
|
|
20231019,155500,102634860,7220,7220,7220,7220,0
|
|
20231019,155400,102634860,7220,7220,7220,7220,0
|
|
20231019,155300,102634860,7220,7220,7220,7220,0
|
|
20231019,155200,102634860,7220,7220,7220,7220,0
|
|
20231019,155100,102634860,7220,7220,7220,7220,0
|
|
20231019,155000,102634860,7220,7220,7220,7220,0
|
|
20231019,154900,102634860,7220,7220,7220,7220,0
|
|
20231019,154800,102634860,7220,7220,7220,7220,0
|
|
20231019,154700,102634860,7220,7220,7220,7220,0
|
|
20231019,154600,102634860,7220,7220,7220,7220,0
|
|
20231019,154500,102634860,7220,7220,7220,7220,0
|
|
20231019,154400,102634860,7220,7220,7220,7220,0
|
|
20231019,154300,102634860,7220,7220,7220,7220,0
|
|
20231019,154200,102634860,7220,7220,7220,7220,0
|
|
20231019,154100,102634860,7220,7220,7220,7220,0
|
|
20231019,154000,102634860,7220,7220,7220,7220,0
|
|
20231019,153900,102634860,7220,7220,7220,7220,0
|
|
20231019,153800,102634860,7220,7220,7220,7220,0
|
|
20231019,153700,102634860,7220,7220,7220,7220,0
|
|
20231019,153600,102634860,7220,7220,7220,7220,0
|
|
20231019,153500,102634860,7220,7220,7220,7220,0
|
|
20231019,153400,102634860,7220,7220,7220,7220,0
|
|
20231019,153300,102634860,7220,7220,7220,7220,0
|
|
20231019,153200,102634860,7220,7220,7220,7220,0
|
|
20231019,153100,102634860,7220,7220,7220,7220,0
|
|
20231019,153000,102634860,7220,7220,7220,7220,34
|
|
20231019,152900,102389380,7230,7230,7230,7230,0
|
|
20231019,152800,102389380,7230,7230,7230,7230,0
|
|
20231019,152700,102389380,7230,7230,7230,7230,0
|
|
20231019,152600,102389380,7230,7230,7230,7230,0
|
|
20231019,152500,102389380,7230,7230,7230,7230,0
|
|
20231019,152400,102389380,7230,7230,7230,7230,0
|
|
20231019,152300,102389380,7230,7230,7230,7230,0
|
|
20231019,152200,102389380,7230,7230,7230,7230,0
|
|
20231019,152100,102389380,7230,7230,7230,7230,0
|
|
20231019,152000,102389380,7230,7230,7230,7230,0
|
|
20231019,151900,102389380,7230,7230,7230,7230,10
|
|
20231019,151800,102317080,7190,7190,7190,7180,876
|
|
20231019,151700,96022400,7230,7230,7230,7230,0
|
|
20231019,151600,96022400,7230,7230,7230,7230,0
|
|
20231019,151500,96022400,7230,7230,7230,7230,0
|
|
20231019,151400,96022400,7230,7230,7230,7230,0
|
|
20231019,151300,96022400,7230,7230,7230,7230,0
|
|
20231019,151200,96022400,7230,7200,7230,7190,592
|
|
20231019,151100,91765590,7250,7250,7250,7250,0
|
|
20231019,151000,91765590,7250,7250,7250,7250,0
|
|
20231019,150900,91765590,7250,7250,7250,7250,13
|
|
20231019,150800,91671340,7200,7200,7200,7200,1
|
|
20231019,150700,91664140,7250,7250,7250,7250,0
|
|
20231019,150600,91664140,7250,7250,7250,7250,0
|
|
20231019,150500,91664140,7250,7250,7250,7250,0
|
|
20231019,150400,91664140,7250,7250,7250,7250,0
|
|
20231019,150300,91664140,7250,7250,7250,7250,0
|
|
20231019,150200,91664140,7250,7250,7250,7250,0
|
|
20231019,150100,91664140,7250,7250,7250,7250,0
|
|
20231019,150000,91664140,7250,7250,7250,7250,0
|
|
20231019,145900,91664140,7250,7250,7250,7250,3
|
|
20231019,145800,91642390,7200,7200,7200,7200,1
|
|
20231019,145700,91635190,7240,7240,7240,7240,130
|
|
20231019,145600,90693990,7240,7240,7240,7240,0
|
|
20231019,145500,90693990,7240,7240,7240,7240,0
|
|
20231019,145400,90693990,7240,7240,7240,7240,0
|
|
20231019,145300,90693990,7240,7240,7240,7240,0
|
|
20231019,145200,90693990,7240,7240,7240,7240,0
|
|
20231019,145100,90693990,7240,7240,7240,7240,15
|
|
20231019,145000,90585390,7240,7240,7240,7240,10
|
|
20231019,144900,90512990,7190,7210,7210,7190,400
|
|
20231019,144800,87634520,7210,7210,7210,7210,1
|
|
20231019,144700,87627310,7210,7210,7210,7210,80
|
|
20231019,144600,87050510,7210,7210,7210,7210,0
|
|
20231019,144500,87050510,7210,7210,7210,7210,0
|
|
20231019,144400,87050510,7210,7210,7210,7210,0
|
|
20231019,144300,87050510,7210,7210,7210,7210,76
|
|
20231019,144200,86502550,7260,7260,7260,7260,0
|
|
20231019,144100,86502550,7260,7260,7260,7260,0
|
|
20231019,144000,86502550,7260,7250,7260,7250,10
|
|
20231019,143900,86429970,7200,7200,7200,7200,0
|
|
20231019,143800,86429970,7200,7200,7200,7200,2
|
|
20231019,143700,86415570,7260,7260,7260,7260,0
|
|
20231019,143600,86415570,7260,7260,7260,7260,0
|
|
20231019,143500,86415570,7260,7260,7260,7260,0
|
|
20231019,143400,86415570,7260,7260,7260,7260,0
|
|
20231019,143300,86415570,7260,7260,7260,7260,0
|
|
20231019,143200,86415570,7260,7260,7260,7260,0
|
|
20231019,143100,86415570,7260,7260,7260,7260,0
|
|
20231019,143000,86415570,7260,7260,7260,7260,0
|
|
20231019,142900,86415570,7260,7260,7260,7260,0
|
|
20231019,142800,86415570,7260,7260,7260,7260,0
|
|
20231019,142700,86415570,7260,7190,7260,7190,60
|
|
20231019,142600,85983540,7250,7250,7250,7250,0
|
|
20231019,142500,85983540,7250,7250,7250,7250,0
|
|
20231019,142400,85983540,7250,7250,7250,7250,0
|
|
20231019,142300,85983540,7250,7250,7250,7250,0
|
|
20231019,142200,85983540,7250,7250,7250,7250,28
|
|
20231019,142100,85780540,7250,7250,7250,7250,10
|
|
20231019,142000,85708040,7190,7190,7190,7190,4
|
|
20231019,141900,85679280,7250,7250,7250,7250,0
|
|
20231019,141800,85679280,7250,7250,7250,7250,0
|
|
20231019,141700,85679280,7250,7250,7250,7250,0
|
|
20231019,141600,85679280,7250,7250,7250,7250,0
|
|
20231019,141500,85679280,7250,7250,7250,7250,0
|
|
20231019,141400,85679280,7250,7250,7250,7250,10
|
|
20231019,141300,85606780,7190,7200,7200,7190,54
|
|
20231019,141200,85218220,7260,7260,7260,7260,0
|
|
20231019,141100,85218220,7260,7260,7260,7260,115
|
|
20231019,141000,84383320,7260,7260,7260,7260,0
|
|
20231019,140900,84383320,7260,7260,7260,7260,0
|
|
20231019,140800,84383320,7260,7260,7260,7260,0
|
|
20231019,140700,84383320,7260,7260,7260,7260,0
|
|
20231019,140600,84383320,7260,7260,7260,7260,0
|
|
20231019,140500,84383320,7260,7260,7260,7260,6
|
|
20231019,140400,84339760,7260,7260,7260,7260,0
|
|
20231019,140300,84339760,7260,7260,7260,7260,0
|
|
20231019,140200,84339760,7260,7260,7260,7260,0
|
|
20231019,140100,84339760,7260,7260,7260,7260,0
|
|
20231019,140000,84339760,7260,7260,7260,7260,0
|
|
20231019,135900,84339760,7260,7260,7260,7260,0
|
|
20231019,135800,84339760,7260,7220,7260,7220,30
|
|
20231019,135700,84122340,7190,7190,7190,7190,0
|
|
20231019,135600,84122340,7190,7190,7190,7190,98
|
|
20231019,135500,83417720,7240,7240,7240,7240,0
|
|
20231019,135400,83417720,7240,7240,7240,7240,0
|
|
20231019,135300,83417720,7240,7240,7240,7240,0
|
|
20231019,135200,83417720,7240,7240,7240,7240,0
|
|
20231019,135100,83417720,7240,7240,7240,7240,0
|
|
20231019,135000,83417720,7240,7240,7240,7240,0
|
|
20231019,134900,83417720,7240,7240,7240,7240,0
|
|
20231019,134800,83417720,7240,7240,7240,7240,0
|
|
20231019,134700,83417720,7240,7240,7240,7240,0
|
|
20231019,134600,83417720,7240,7240,7240,7240,0
|
|
20231019,134500,83417720,7240,7240,7240,7240,0
|
|
20231019,134400,83417720,7240,7240,7240,7240,0
|
|
20231019,134300,83417720,7240,7240,7240,7240,0
|
|
20231019,134200,83417720,7240,7240,7240,7240,0
|
|
20231019,134100,83417720,7240,7240,7240,7240,0
|
|
20231019,134000,83417720,7240,7240,7240,7240,0
|
|
20231019,133900,83417720,7240,7240,7240,7240,0
|
|
20231019,133800,83417720,7240,7240,7240,7240,0
|
|
20231019,133700,83417720,7240,7240,7240,7240,0
|
|
20231019,133600,83417720,7240,7240,7240,7240,0
|
|
20231019,133500,83417720,7240,7240,7240,7240,0
|
|
20231019,133400,83417720,7240,7240,7240,7240,0
|
|
20231019,133300,83417720,7240,7240,7240,7240,0
|
|
20231019,133200,83417720,7240,7240,7240,7240,0
|
|
20231019,133100,83417720,7240,7240,7240,7240,0
|
|
20231019,133000,83417720,7240,7190,7240,7180,173
|
|
20231019,132900,82171990,7190,7210,7210,7190,700
|
|
20231019,132800,77136040,7220,7220,7220,7220,0
|
|
20231019,132700,77136040,7220,7230,7230,7220,72
|
|
20231019,132600,76616000,7250,7250,7250,7250,0
|
|
20231019,132500,76616000,7250,7250,7250,7250,0
|
|
20231019,132400,76616000,7250,7250,7250,7250,0
|
|
20231019,132300,76616000,7250,7250,7250,7250,0
|
|
20231019,132200,76616000,7250,7250,7250,7250,0
|
|
20231019,132100,76616000,7250,7250,7250,7250,0
|
|
20231019,132000,76616000,7250,7250,7250,7250,0
|
|
20231019,131900,76616000,7250,7250,7250,7250,10
|
|
20231019,131800,76543500,7260,7260,7260,7260,0
|
|
20231019,131700,76543500,7260,7260,7260,7260,0
|
|
20231019,131600,76543500,7260,7260,7260,7260,0
|
|
20231019,131500,76543500,7260,7260,7260,7260,0
|
|
20231019,131400,76543500,7260,7260,7260,7260,0
|
|
20231019,131300,76543500,7260,7260,7260,7260,0
|
|
20231019,131200,76543500,7260,7260,7260,7260,0
|
|
20231019,131100,76543500,7260,7260,7260,7260,0
|
|
20231019,131000,76543500,7260,7260,7260,7260,0
|
|
20231019,130900,76543500,7260,7260,7260,7260,0
|
|
20231019,130800,76543500,7260,7260,7260,7260,0
|
|
20231019,130700,76543500,7260,7260,7260,7260,0
|
|
20231019,130600,76543500,7260,7260,7260,7260,0
|
|
20231019,130500,76543500,7260,7260,7260,7260,0
|
|
20231019,130400,76543500,7260,7260,7260,7260,0
|
|
20231019,130300,76543500,7260,7260,7260,7260,0
|
|
20231019,130200,76543500,7260,7260,7260,7260,0
|
|
20231019,130100,76543500,7260,7260,7260,7260,0
|
|
20231019,130000,76543500,7260,7260,7260,7260,0
|
|
20231019,125900,76543500,7260,7260,7260,7260,0
|
|
20231019,125800,76543500,7260,7260,7260,7260,0
|
|
20231019,125700,76543500,7260,7260,7260,7260,0
|
|
20231019,125600,76543500,7260,7260,7260,7260,0
|
|
20231019,125500,76543500,7260,7260,7260,7260,0
|
|
20231019,125400,76543500,7260,7260,7260,7260,0
|
|
20231019,125300,76543500,7260,7260,7260,7260,0
|
|
20231019,125200,76543500,7260,7260,7260,7260,0
|
|
20231019,125100,76543500,7260,7260,7260,7260,0
|
|
20231019,125000,76543500,7260,7260,7260,7260,0
|
|
20231019,124900,76543500,7260,7260,7260,7260,15
|
|
20231019,124800,76434600,7260,7260,7260,7260,0
|
|
20231019,124700,76434600,7260,7260,7260,7260,0
|
|
20231019,124600,76434600,7260,7260,7260,7260,0
|
|
20231019,124500,76434600,7260,7260,7260,7260,0
|
|
20231019,124400,76434600,7260,7260,7260,7260,0
|
|
20231019,124300,76434600,7260,7260,7260,7260,0
|
|
20231019,124200,76434600,7260,7260,7260,7260,0
|
|
20231019,124100,76434600,7260,7260,7260,7260,0
|
|
20231019,124000,76434600,7260,7260,7260,7260,0
|
|
20231019,123900,76434600,7260,7260,7260,7260,0
|
|
20231019,123800,76434600,7260,7260,7260,7260,28
|
|
20231019,123700,76231320,7250,7250,7250,7250,2
|
|
20231019,123600,76216820,7210,7210,7210,7210,0
|
|
20231019,123500,76216820,7210,7210,7210,7210,1000
|
|
20231019,123400,69006820,7210,7210,7210,7210,0
|
|
20231019,123300,69006820,7210,7210,7210,7210,600
|
|
20231019,123200,64680820,7200,7210,7210,7200,1240
|
|
20231019,123100,55748620,7200,7200,7200,7200,460
|
|
20231019,123000,52436620,7210,7210,7210,7210,543
|
|
20231019,122900,48521590,7210,7220,7220,7210,1000
|
|
20231019,122800,41310730,7220,7230,7230,7220,213
|
|
20231019,122700,39771900,7230,7230,7230,7230,0
|
|
20231019,122600,39771900,7230,7230,7230,7230,0
|
|
20231019,122500,39771900,7230,7230,7230,7230,0
|
|
20231019,122400,39771900,7230,7230,7230,7230,0
|
|
20231019,122300,39771900,7230,7230,7230,7230,0
|
|
20231019,122200,39771900,7230,7230,7230,7230,0
|
|
20231019,122100,39771900,7230,7230,7230,7230,0
|
|
20231019,122000,39771900,7230,7230,7230,7230,0
|
|
20231019,121900,39771900,7230,7230,7230,7230,0
|
|
20231019,121800,39771900,7230,7230,7230,7230,0
|
|
20231019,121700,39771900,7230,7230,7230,7230,0
|
|
20231019,121600,39771900,7230,7230,7230,7230,0
|
|
20231019,121500,39771900,7230,7230,7230,7230,0
|
|
20231019,121400,39771900,7230,7230,7230,7230,0
|
|
20231019,121300,39771900,7230,7230,7230,7230,0
|
|
20231019,121200,39771900,7230,7240,7240,7230,400
|
|
20231019,121100,36878520,7240,7240,7240,7240,0
|
|
20231019,121000,36878520,7240,7240,7240,7240,0
|
|
20231019,120900,36878520,7240,7240,7240,7240,0
|
|
20231019,120800,36878520,7240,7240,7240,7240,0
|
|
20231019,120700,36878520,7240,7240,7240,7240,0
|
|
20231019,120600,36878520,7240,7240,7240,7240,0
|
|
20231019,120500,36878520,7240,7240,7240,7240,0
|
|
20231019,120400,36878520,7240,7240,7240,7240,0
|
|
20231019,120300,36878520,7240,7240,7240,7240,0
|
|
20231019,120200,36878520,7240,7240,7240,7240,0
|
|
20231019,120100,36878520,7240,7240,7240,7240,3
|
|
20231019,120000,36856800,7240,7240,7240,7240,167
|
|
20231019,115900,35647720,7240,7240,7240,7240,0
|
|
20231019,115800,35647720,7240,7240,7240,7240,0
|
|
20231019,115700,35647720,7240,7240,7240,7240,0
|
|
20231019,115600,35647720,7240,7240,7240,7240,52
|
|
20231019,115500,35271240,7240,7240,7240,7240,0
|
|
20231019,115400,35271240,7240,7240,7240,7240,0
|
|
20231019,115300,35271240,7240,7250,7250,7240,230
|
|
20231019,115200,33605850,7270,7270,7270,7270,0
|
|
20231019,115100,33605850,7270,7270,7270,7270,0
|
|
20231019,115000,33605850,7270,7270,7270,7270,0
|
|
20231019,114900,33605850,7270,7270,7270,7270,0
|
|
20231019,114800,33605850,7270,7270,7270,7270,0
|
|
20231019,114700,33605850,7270,7270,7270,7270,0
|
|
20231019,114600,33605850,7270,7270,7270,7270,29
|
|
20231019,114500,33395020,7270,7260,7270,7260,707
|
|
20231019,114400,28261800,7260,7260,7260,7260,0
|
|
20231019,114300,28261800,7260,7250,7260,7250,379
|
|
20231019,114200,25510280,7250,7250,7250,7250,0
|
|
20231019,114100,25510280,7250,7250,7250,7250,0
|
|
20231019,114000,25510280,7250,7250,7250,7250,0
|
|
20231019,113900,25510280,7250,7250,7250,7250,0
|
|
20231019,113800,25510280,7250,7250,7250,7250,20
|
|
20231019,113700,25365280,7250,7250,7250,7250,0
|
|
20231019,113600,25365280,7250,7250,7250,7250,8
|
|
20231019,113500,25307280,7250,7250,7250,7250,28
|
|
20231019,113400,25104280,7250,7250,7250,7250,0
|
|
20231019,113300,25104280,7250,7240,7250,7240,18
|
|
20231019,113200,24973880,7250,7250,7250,7250,490
|
|
20231019,113100,21421380,7240,7240,7240,7240,0
|
|
20231019,113000,21421380,7240,7240,7240,7240,0
|
|
20231019,112900,21421380,7240,7240,7240,7240,7
|
|
20231019,112800,21370700,7250,7250,7250,7250,0
|
|
20231019,112700,21370700,7250,7250,7250,7250,0
|
|
20231019,112600,21370700,7250,7250,7250,7250,0
|
|
20231019,112500,21370700,7250,7250,7250,7250,0
|
|
20231019,112400,21370700,7250,7250,7250,7250,0
|
|
20231019,112300,21370700,7250,7250,7250,7250,0
|
|
20231019,112200,21370700,7250,7250,7250,7250,0
|
|
20231019,112100,21370700,7250,7250,7250,7250,0
|
|
20231019,112000,21370700,7250,7250,7250,7250,0
|
|
20231019,111900,21370700,7250,7250,7250,7250,0
|
|
20231019,111800,21370700,7250,7250,7250,7250,0
|
|
20231019,111700,21370700,7250,7250,7250,7250,0
|
|
20231019,111600,21370700,7250,7250,7250,7250,0
|
|
20231019,111500,21370700,7250,7250,7250,7250,0
|
|
20231019,111400,21370700,7250,7250,7250,7250,0
|
|
20231019,111300,21370700,7250,7250,7250,7250,0
|
|
20231019,111200,21370700,7250,7250,7250,7250,0
|
|
20231019,111100,21370700,7250,7250,7250,7250,0
|
|
20231019,111000,21370700,7250,7250,7250,7250,0
|
|
20231019,110900,21370700,7250,7210,7250,7210,250
|
|
20231019,110800,19568000,7200,7210,7210,7200,610
|
|
20231019,110700,15170110,7230,7230,7230,7230,0
|
|
20231019,110600,15170110,7230,7230,7230,7230,0
|
|
20231019,110500,15170110,7230,7230,7230,7230,3
|
|
20231019,110400,15148420,7250,7250,7250,7250,0
|
|
20231019,110300,15148420,7250,7250,7250,7250,0
|
|
20231019,110200,15148420,7250,7250,7250,7250,0
|
|
20231019,110100,15148420,7250,7250,7250,7250,0
|
|
20231019,110000,15148420,7250,7250,7250,7250,0
|
|
20231019,105900,15148420,7250,7250,7250,7250,0
|
|
20231019,105800,15148420,7250,7250,7250,7250,0
|
|
20231019,105700,15148420,7250,7250,7250,7250,0
|
|
20231019,105600,15148420,7250,7250,7250,7250,0
|
|
20231019,105500,15148420,7250,7250,7250,7250,0
|
|
20231019,105400,15148420,7250,7240,7250,7240,29
|
|
20231019,105300,14938180,7210,7210,7210,7210,1
|
|
20231019,105200,14930970,7210,7220,7220,7210,30
|
|
20231019,105100,14714650,7250,7250,7250,7250,0
|
|
20231019,105000,14714650,7250,7250,7250,7250,0
|
|
20231019,104900,14714650,7250,7240,7250,7240,10
|
|
20231019,104800,14642170,7200,7200,7200,7200,2
|
|
20231019,104700,14627770,7240,7240,7240,7240,0
|
|
20231019,104600,14627770,7240,7240,7240,7240,0
|
|
20231019,104500,14627770,7240,7240,7240,7240,0
|
|
20231019,104400,14627770,7240,7240,7240,7240,150
|
|
20231019,104300,13541770,7230,7230,7230,7230,0
|
|
20231019,104200,13541770,7230,7230,7230,7230,0
|
|
20231019,104100,13541770,7230,7230,7230,7230,0
|
|
20231019,104000,13541770,7230,7230,7230,7230,0
|
|
20231019,103900,13541770,7230,7230,7230,7230,0
|
|
20231019,103800,13541770,7230,7230,7230,7230,0
|
|
20231019,103700,13541770,7230,7230,7230,7230,0
|
|
20231019,103600,13541770,7230,7220,7230,7220,20
|
|
20231019,103500,13397300,7190,7190,7190,7190,0
|
|
20231019,103400,13397300,7190,7190,7190,7190,50
|
|
20231019,103300,13037800,7230,7230,7230,7230,0
|
|
20231019,103200,13037800,7230,7230,7230,7230,0
|
|
20231019,103100,13037800,7230,7230,7230,7230,0
|
|
20231019,103000,13037800,7230,7230,7230,7230,0
|
|
20231019,102900,13037800,7230,7230,7230,7230,0
|
|
20231019,102800,13037800,7230,7230,7230,7230,0
|
|
20231019,102700,13037800,7230,7230,7230,7230,0
|
|
20231019,102600,13037800,7230,7230,7230,7230,0
|
|
20231019,102500,13037800,7230,7230,7230,7230,19
|
|
20231019,102400,12900430,7230,7230,7230,7230,224
|
|
20231019,102300,11280910,7190,7190,7190,7190,0
|
|
20231019,102200,11280910,7190,7190,7190,7190,0
|
|
20231019,102100,11280910,7190,7190,7190,7190,438
|
|
20231019,102000,8131690,7190,7190,7190,7190,0
|
|
20231019,101900,8131690,7190,7200,7200,7190,300
|
|
20231019,101800,5973280,7190,7190,7190,7190,3
|
|
20231019,101700,5951710,7240,7240,7240,7240,0
|
|
20231019,101600,5951710,7240,7240,7240,7240,0
|
|
20231019,101500,5951710,7240,7240,7240,7240,0
|
|
20231019,101400,5951710,7240,7240,7240,7240,0
|
|
20231019,101300,5951710,7240,7240,7240,7240,0
|
|
20231019,101200,5951710,7240,7200,7240,7190,18
|
|
20231019,101100,5821780,7240,7240,7240,7240,0
|
|
20231019,101000,5821780,7240,7240,7240,7240,0
|
|
20231019,100900,5821780,7240,7240,7240,7240,0
|
|
20231019,100800,5821780,7240,7240,7240,7240,0
|
|
20231019,100700,5821780,7240,7240,7240,7240,0
|
|
20231019,100600,5821780,7240,7240,7240,7240,0
|
|
20231019,100500,5821780,7240,7240,7240,7240,0
|
|
20231019,100400,5821780,7240,7240,7240,7240,0
|
|
20231019,100300,5821780,7240,7240,7240,7240,0
|
|
20231019,100200,5821780,7240,7240,7240,7240,29
|
|
20231019,100100,5611820,7240,7240,7240,7240,0
|
|
20231019,100000,5611820,7240,7240,7240,7240,0
|
|
20231019,095900,5611820,7240,7240,7240,7240,0
|
|
20231019,095800,5611820,7240,7240,7240,7240,0
|
|
20231019,095700,5611820,7240,7240,7240,7240,0
|
|
20231019,095600,5611820,7240,7240,7240,7240,0
|
|
20231019,095500,5611820,7240,7240,7240,7240,0
|
|
20231019,095400,5611820,7240,7240,7240,7240,0
|
|
20231019,095300,5611820,7240,7240,7240,7240,0
|
|
20231019,095200,5611820,7240,7240,7240,7240,0
|
|
20231019,095100,5611820,7240,7240,7240,7240,0
|
|
20231019,095000,5611820,7240,7240,7240,7240,0
|
|
20231019,094900,5611820,7240,7240,7240,7240,0
|
|
20231019,094800,5611820,7240,7240,7240,7240,0
|
|
20231019,094700,5611820,7240,7240,7240,7240,0
|
|
20231019,094600,5611820,7240,7240,7240,7240,0
|
|
20231019,094500,5611820,7240,7240,7240,7240,0
|
|
20231019,094400,5611820,7240,7240,7240,7240,0
|
|
20231019,094300,5611820,7240,7240,7240,7240,0
|
|
20231019,094200,5611820,7240,7240,7240,7240,0
|
|
20231019,094100,5611820,7240,7200,7240,7200,2
|
|
20231019,094000,5597380,7230,7230,7230,7230,0
|
|
20231019,093900,5597380,7230,7230,7230,7230,0
|
|
20231019,093800,5597380,7230,7230,7230,7230,0
|
|
20231019,093700,5597380,7230,7230,7230,7230,0
|
|
20231019,093600,5597380,7230,7230,7230,7230,1
|
|
20231019,093500,5590150,7230,7230,7230,7230,0
|
|
20231019,093400,5590150,7230,7230,7230,7230,0
|
|
20231019,093300,5590150,7230,7230,7230,7230,4
|
|
20231019,093200,5561230,7250,7250,7250,7250,0
|
|
20231019,093100,5561230,7250,7250,7250,7250,0
|
|
20231019,093000,5561230,7250,7250,7250,7250,5
|
|
20231019,092900,5524980,7250,7250,7250,7250,0
|
|
20231019,092800,5524980,7250,7200,7250,7200,23
|
|
20231019,092700,5359000,7170,7170,7170,7170,0
|
|
20231019,092600,5359000,7170,7170,7170,7170,1
|
|
20231019,092500,5351830,7200,7200,7200,7200,0
|
|
20231019,092400,5351830,7200,7200,7200,7200,0
|
|
20231019,092300,5351830,7200,7200,7200,7200,0
|
|
20231019,092200,5351830,7200,7200,7200,7200,0
|
|
20231019,092100,5351830,7200,7200,7200,7200,0
|
|
20231019,092000,5351830,7200,7200,7200,7200,0
|
|
20231019,091900,5351830,7200,7200,7200,7200,0
|
|
20231019,091800,5351830,7200,7200,7200,7200,3
|
|
20231019,091700,5330230,7250,7250,7250,7250,0
|
|
20231019,091600,5330230,7250,7250,7250,7250,0
|
|
20231019,091500,5330230,7250,7250,7250,7250,0
|
|
20231019,091400,5330230,7250,7250,7250,7250,0
|
|
20231019,091300,5330230,7250,7250,7250,7250,0
|
|
20231019,091200,5330230,7250,7160,7250,7160,60
|
|
20231019,091100,4898720,7160,7160,7160,7160,1
|
|
20231019,091000,4891560,7160,7160,7160,7160,10
|
|
20231019,090900,4819960,7120,7070,7170,7070,30
|
|
20231019,090800,4606850,7120,7120,7120,7120,7
|
|
20231019,090700,4557010,7120,7090,7120,7070,184
|
|
20231019,090600,3247060,7090,7100,7110,7090,23
|
|
20231019,090500,3083890,7100,7100,7100,7100,8
|
|
20231019,090400,3027090,7110,7110,7110,7110,167
|
|
20231019,090300,1839720,7100,7100,7100,7100,0
|
|
20231019,090200,1839720,7100,7100,7100,7100,0
|
|
20231019,090100,1839720,7100,7160,7160,7100,11
|
|
20231019,090000,1761560,7160,7220,7220,7160,244
|