691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,202800,60723530,7040,7040,7040,7040,26
|
|
20231023,202700,60723530,7040,7040,7040,7040,0
|
|
20231023,202600,60723530,7040,7040,7040,7040,0
|
|
20231023,202500,60723530,7040,7040,7040,7040,0
|
|
20231023,202400,60723530,7040,7040,7040,7040,0
|
|
20231023,202300,60723530,7040,7040,7040,7040,0
|
|
20231023,202200,60723530,7040,7040,7040,7040,0
|
|
20231023,202100,60723530,7040,7040,7040,7040,0
|
|
20231023,202000,60723530,7040,7040,7040,7040,0
|
|
20231023,201900,60723530,7040,7040,7040,7040,0
|
|
20231023,201800,60723530,7040,7040,7040,7040,0
|
|
20231023,201700,60723530,7040,7040,7040,7040,0
|
|
20231023,201600,60723530,7040,7040,7040,7040,0
|
|
20231023,201500,60723530,7040,7040,7040,7040,0
|
|
20231023,201400,60723530,7040,7040,7040,7040,0
|
|
20231023,201300,60723530,7040,7040,7040,7040,0
|
|
20231023,201200,60723530,7040,7040,7040,7040,0
|
|
20231023,201100,60723530,7040,7040,7040,7040,0
|
|
20231023,201000,60723530,7040,7040,7040,7040,0
|
|
20231023,200900,60723530,7040,7040,7040,7040,0
|
|
20231023,200800,60723530,7040,7040,7040,7040,0
|
|
20231023,200700,60723530,7040,7040,7040,7040,0
|
|
20231023,200600,60723530,7040,7040,7040,7040,0
|
|
20231023,200500,60723530,7040,7040,7040,7040,0
|
|
20231023,200400,60723530,7040,7040,7040,7040,0
|
|
20231023,200300,60723530,7040,7040,7040,7040,0
|
|
20231023,200200,60723530,7040,7040,7040,7040,0
|
|
20231023,200100,60723530,7040,7040,7040,7040,0
|
|
20231023,200000,60723530,7040,7040,7040,7040,0
|
|
20231023,195900,60723530,7040,7040,7040,7040,0
|
|
20231023,195800,60723530,7040,7040,7040,7040,26
|
|
20231023,195700,60723530,7040,7040,7040,7040,0
|
|
20231023,195600,60723530,7040,7040,7040,7040,0
|
|
20231023,195500,60723530,7040,7040,7040,7040,0
|
|
20231023,195400,60723530,7040,7040,7040,7040,0
|
|
20231023,195300,60723530,7040,7040,7040,7040,0
|
|
20231023,195200,60723530,7040,7040,7040,7040,0
|
|
20231023,195100,60723530,7040,7040,7040,7040,0
|
|
20231023,195000,60723530,7040,7040,7040,7040,0
|
|
20231023,194900,60723530,7040,7040,7040,7040,0
|
|
20231023,194800,60723530,7040,7040,7040,7040,0
|
|
20231023,194700,60723530,7040,7040,7040,7040,0
|
|
20231023,194600,60723530,7040,7040,7040,7040,0
|
|
20231023,194500,60723530,7040,7040,7040,7040,0
|
|
20231023,194400,60723530,7040,7040,7040,7040,0
|
|
20231023,194300,60723530,7040,7040,7040,7040,0
|
|
20231023,194200,60723530,7040,7040,7040,7040,0
|
|
20231023,194100,60723530,7040,7040,7040,7040,0
|
|
20231023,194000,60723530,7040,7040,7040,7040,0
|
|
20231023,193900,60723530,7040,7040,7040,7040,0
|
|
20231023,193800,60723530,7040,7040,7040,7040,0
|
|
20231023,193700,60723530,7040,7040,7040,7040,0
|
|
20231023,193600,60723530,7040,7040,7040,7040,0
|
|
20231023,193500,60723530,7040,7040,7040,7040,0
|
|
20231023,193400,60723530,7040,7040,7040,7040,0
|
|
20231023,193300,60723530,7040,7040,7040,7040,0
|
|
20231023,193200,60723530,7040,7040,7040,7040,0
|
|
20231023,193100,60723530,7040,7040,7040,7040,0
|
|
20231023,193000,60723530,7040,7040,7040,7040,0
|
|
20231023,192900,60723530,7040,7040,7040,7040,0
|
|
20231023,192800,60723530,7040,7040,7040,7040,26
|
|
20231023,192700,60723530,7040,7040,7040,7040,0
|
|
20231023,192600,60723530,7040,7040,7040,7040,0
|
|
20231023,192500,60723530,7040,7040,7040,7040,0
|
|
20231023,192400,60723530,7040,7040,7040,7040,0
|
|
20231023,192300,60723530,7040,7040,7040,7040,0
|
|
20231023,192200,60723530,7040,7040,7040,7040,0
|
|
20231023,192100,60723530,7040,7040,7040,7040,0
|
|
20231023,192000,60723530,7040,7040,7040,7040,0
|
|
20231023,191900,60723530,7040,7040,7040,7040,0
|
|
20231023,191800,60723530,7040,7040,7040,7040,0
|
|
20231023,191700,60723530,7040,7040,7040,7040,0
|
|
20231023,191600,60723530,7040,7040,7040,7040,0
|
|
20231023,191500,60723530,7040,7040,7040,7040,0
|
|
20231023,191400,60723530,7040,7040,7040,7040,0
|
|
20231023,191300,60723530,7040,7040,7040,7040,0
|
|
20231023,191200,60723530,7040,7040,7040,7040,0
|
|
20231023,191100,60723530,7040,7040,7040,7040,0
|
|
20231023,191000,60723530,7040,7040,7040,7040,0
|
|
20231023,190900,60723530,7040,7040,7040,7040,0
|
|
20231023,190800,60723530,7040,7040,7040,7040,0
|
|
20231023,190700,60723530,7040,7040,7040,7040,0
|
|
20231023,190600,60723530,7040,7040,7040,7040,0
|
|
20231023,190500,60723530,7040,7040,7040,7040,0
|
|
20231023,190400,60723530,7040,7040,7040,7040,0
|
|
20231023,190300,60723530,7040,7040,7040,7040,0
|
|
20231023,190200,60723530,7040,7040,7040,7040,0
|
|
20231023,190100,60723530,7040,7040,7040,7040,0
|
|
20231023,190000,60723530,7040,7040,7040,7040,0
|
|
20231023,185900,60723530,7040,7040,7040,7040,0
|
|
20231023,185800,60723530,7040,7040,7040,7040,26
|
|
20231023,185700,60723530,7040,7040,7040,7040,0
|
|
20231023,185600,60723530,7040,7040,7040,7040,0
|
|
20231023,185500,60723530,7040,7040,7040,7040,0
|
|
20231023,185400,60723530,7040,7040,7040,7040,0
|
|
20231023,185300,60723530,7040,7040,7040,7040,0
|
|
20231023,185200,60723530,7040,7040,7040,7040,0
|
|
20231023,185100,60723530,7040,7040,7040,7040,0
|
|
20231023,185000,60723530,7040,7040,7040,7040,0
|
|
20231023,184900,60723530,7040,7040,7040,7040,0
|
|
20231023,184800,60723530,7040,7040,7040,7040,0
|
|
20231023,184700,60723530,7040,7040,7040,7040,0
|
|
20231023,184600,60723530,7040,7040,7040,7040,0
|
|
20231023,184500,60723530,7040,7040,7040,7040,0
|
|
20231023,184400,60723530,7040,7040,7040,7040,0
|
|
20231023,184300,60723530,7040,7040,7040,7040,0
|
|
20231023,184200,60723530,7040,7040,7040,7040,0
|
|
20231023,184100,60723530,7040,7040,7040,7040,0
|
|
20231023,184000,60723530,7040,7040,7040,7040,0
|
|
20231023,183900,60723530,7040,7040,7040,7040,0
|
|
20231023,183800,60723530,7040,7040,7040,7040,0
|
|
20231023,183700,60723530,7040,7040,7040,7040,0
|
|
20231023,183600,60723530,7040,7040,7040,7040,0
|
|
20231023,183500,60723530,7040,7040,7040,7040,0
|
|
20231023,183400,60723530,7040,7040,7040,7040,0
|
|
20231023,183300,60723530,7040,7040,7040,7040,0
|
|
20231023,183200,60723530,7040,7040,7040,7040,0
|
|
20231023,183100,60723530,7040,7040,7040,7040,0
|
|
20231023,183000,60723530,7040,7040,7040,7040,0
|
|
20231023,182900,60723530,7040,7040,7040,7040,0
|
|
20231023,182800,60723530,7040,7040,7040,7040,26
|
|
20231023,182700,60723530,7040,7040,7040,7040,0
|
|
20231023,182600,60723530,7040,7040,7040,7040,0
|
|
20231023,182500,60723530,7040,7040,7040,7040,0
|
|
20231023,182400,60723530,7040,7040,7040,7040,0
|
|
20231023,182300,60723530,7040,7040,7040,7040,0
|
|
20231023,182200,60723530,7040,7040,7040,7040,0
|
|
20231023,182100,60723530,7040,7040,7040,7040,0
|
|
20231023,182000,60723530,7040,7040,7040,7040,0
|
|
20231023,181900,60723530,7040,7040,7040,7040,0
|
|
20231023,181800,60723530,7040,7040,7040,7040,0
|
|
20231023,181700,60723530,7040,7040,7040,7040,0
|
|
20231023,181600,60723530,7040,7040,7040,7040,0
|
|
20231023,181500,60723530,7040,7040,7040,7040,0
|
|
20231023,181400,60723530,7040,7040,7040,7040,0
|
|
20231023,181300,60723530,7040,7040,7040,7040,0
|
|
20231023,181200,60723530,7040,7040,7040,7040,0
|
|
20231023,181100,60723530,7040,7040,7040,7040,0
|
|
20231023,181000,60723530,7040,7040,7040,7040,0
|
|
20231023,180900,60723530,7040,7040,7040,7040,0
|
|
20231023,180800,60723530,7040,7040,7040,7040,0
|
|
20231023,180700,60723530,7040,7040,7040,7040,0
|
|
20231023,180600,60723530,7040,7040,7040,7040,0
|
|
20231023,180500,60723530,7040,7040,7040,7040,0
|
|
20231023,180400,60723530,7040,7040,7040,7040,0
|
|
20231023,180300,60723530,7040,7040,7040,7040,0
|
|
20231023,180200,60723530,7040,7040,7040,7040,0
|
|
20231023,180100,60723530,7040,7040,7040,7040,0
|
|
20231023,180000,60723530,7040,7040,7040,7040,0
|
|
20231023,175900,60723530,7040,7040,7040,7040,0
|
|
20231023,175800,60723530,7040,7040,7040,7040,26
|
|
20231023,175700,60723530,7040,7040,7040,7040,0
|
|
20231023,175600,60723530,7040,7040,7040,7040,0
|
|
20231023,175500,60723530,7040,7040,7040,7040,0
|
|
20231023,175400,60723530,7040,7040,7040,7040,0
|
|
20231023,175300,60723530,7040,7040,7040,7040,0
|
|
20231023,175200,60723530,7040,7040,7040,7040,0
|
|
20231023,175100,60723530,7040,7040,7040,7040,0
|
|
20231023,175000,60723530,7040,7040,7040,7040,0
|
|
20231023,174900,60723530,7040,7040,7040,7040,0
|
|
20231023,174800,60723530,7040,7040,7040,7040,0
|
|
20231023,174700,60723530,7040,7040,7040,7040,0
|
|
20231023,174600,60723530,7040,7040,7040,7040,0
|
|
20231023,174500,60723530,7040,7040,7040,7040,0
|
|
20231023,174400,60723530,7040,7040,7040,7040,0
|
|
20231023,174300,60723530,7040,7040,7040,7040,0
|
|
20231023,174200,60723530,7040,7040,7040,7040,0
|
|
20231023,174100,60723530,7040,7040,7040,7040,0
|
|
20231023,174000,60723530,7040,7040,7040,7040,0
|
|
20231023,173900,60723530,7040,7040,7040,7040,0
|
|
20231023,173800,60723530,7040,7040,7040,7040,0
|
|
20231023,173700,60723530,7040,7040,7040,7040,0
|
|
20231023,173600,60723530,7040,7040,7040,7040,0
|
|
20231023,173500,60723530,7040,7040,7040,7040,0
|
|
20231023,173400,60723530,7040,7040,7040,7040,0
|
|
20231023,173300,60723530,7040,7040,7040,7040,0
|
|
20231023,173200,60723530,7040,7040,7040,7040,0
|
|
20231023,173100,60723530,7040,7040,7040,7040,0
|
|
20231023,173000,60723530,7040,7040,7040,7040,0
|
|
20231023,172900,60723530,7040,7040,7040,7040,0
|
|
20231023,172800,60723530,7040,7040,7040,7040,26
|
|
20231023,172700,60723530,7040,7040,7040,7040,0
|
|
20231023,172600,60723530,7040,7040,7040,7040,0
|
|
20231023,172500,60723530,7040,7040,7040,7040,0
|
|
20231023,172400,60723530,7040,7040,7040,7040,0
|
|
20231023,172300,60723530,7040,7040,7040,7040,0
|
|
20231023,172200,60723530,7040,7040,7040,7040,0
|
|
20231023,172100,60723530,7040,7040,7040,7040,0
|
|
20231023,172000,60723530,7040,7040,7040,7040,0
|
|
20231023,171900,60723530,7040,7040,7040,7040,0
|
|
20231023,171800,60723530,7040,7040,7040,7040,0
|
|
20231023,171700,60723530,7040,7040,7040,7040,0
|
|
20231023,171600,60723530,7040,7040,7040,7040,0
|
|
20231023,171500,60723530,7040,7040,7040,7040,0
|
|
20231023,171400,60723530,7040,7040,7040,7040,0
|
|
20231023,171300,60723530,7040,7040,7040,7040,0
|
|
20231023,171200,60723530,7040,7040,7040,7040,0
|
|
20231023,171100,60723530,7040,7040,7040,7040,0
|
|
20231023,171000,60723530,7040,7040,7040,7040,0
|
|
20231023,170900,60723530,7040,7040,7040,7040,0
|
|
20231023,170800,60723530,7040,7040,7040,7040,0
|
|
20231023,170700,60723530,7040,7040,7040,7040,0
|
|
20231023,170600,60723530,7040,7040,7040,7040,0
|
|
20231023,170500,60723530,7040,7040,7040,7040,0
|
|
20231023,170400,60723530,7040,7040,7040,7040,0
|
|
20231023,170300,60723530,7040,7040,7040,7040,0
|
|
20231023,170200,60723530,7040,7040,7040,7040,0
|
|
20231023,170100,60723530,7040,7040,7040,7040,0
|
|
20231023,170000,60723530,7040,7040,7040,7040,0
|
|
20231023,165900,60723530,7040,7040,7040,7040,0
|
|
20231023,165800,60723530,7040,7040,7040,7040,26
|
|
20231023,165700,60723530,7040,7040,7040,7040,0
|
|
20231023,165600,60723530,7040,7040,7040,7040,0
|
|
20231023,165500,60723530,7040,7040,7040,7040,0
|
|
20231023,165400,60723530,7040,7040,7040,7040,0
|
|
20231023,165300,60723530,7040,7040,7040,7040,0
|
|
20231023,165200,60723530,7040,7040,7040,7040,0
|
|
20231023,165100,60723530,7040,7040,7040,7040,0
|
|
20231023,165000,60723530,7040,7040,7040,7040,0
|
|
20231023,164900,60723530,7040,7040,7040,7040,0
|
|
20231023,164800,60723530,7040,7040,7040,7040,0
|
|
20231023,164700,60723530,7040,7040,7040,7040,0
|
|
20231023,164600,60723530,7040,7040,7040,7040,0
|
|
20231023,164500,60723530,7040,7040,7040,7040,0
|
|
20231023,164400,60723530,7040,7040,7040,7040,0
|
|
20231023,164300,60723530,7040,7040,7040,7040,0
|
|
20231023,164200,60723530,7040,7040,7040,7040,0
|
|
20231023,164100,60723530,7040,7040,7040,7040,0
|
|
20231023,164000,60723530,7040,7040,7040,7040,0
|
|
20231023,163900,60723530,7040,7040,7040,7040,0
|
|
20231023,163800,60723530,7040,7040,7040,7040,0
|
|
20231023,163700,60723530,7040,7040,7040,7040,0
|
|
20231023,163600,60723530,7040,7040,7040,7040,0
|
|
20231023,163500,60723530,7040,7040,7040,7040,0
|
|
20231023,163400,60723530,7040,7040,7040,7040,0
|
|
20231023,163300,60723530,7040,7040,7040,7040,0
|
|
20231023,163200,60723530,7040,7040,7040,7040,0
|
|
20231023,163100,60723530,7040,7040,7040,7040,0
|
|
20231023,163000,60723530,7040,7040,7040,7040,0
|
|
20231023,162900,60723530,7040,7040,7040,7040,0
|
|
20231023,162800,60723530,7040,7040,7040,7040,26
|
|
20231023,162700,60723530,7040,7040,7040,7040,0
|
|
20231023,162600,60723530,7040,7040,7040,7040,0
|
|
20231023,162500,60723530,7040,7040,7040,7040,0
|
|
20231023,162400,60723530,7040,7040,7040,7040,0
|
|
20231023,162300,60723530,7040,7040,7040,7040,0
|
|
20231023,162200,60723530,7040,7040,7040,7040,0
|
|
20231023,162100,60723530,7040,7040,7040,7040,0
|
|
20231023,162000,60723530,7040,7040,7040,7040,0
|
|
20231023,161900,60723530,7040,7040,7040,7040,0
|
|
20231023,161800,60723530,7040,7040,7040,7040,0
|
|
20231023,161700,60723530,7040,7040,7040,7040,0
|
|
20231023,161600,60723530,7040,7040,7040,7040,0
|
|
20231023,161500,60723530,7040,7040,7040,7040,0
|
|
20231023,161400,60723530,7040,7040,7040,7040,0
|
|
20231023,161300,60723530,7040,7040,7040,7040,0
|
|
20231023,161200,60723530,7040,7040,7040,7040,0
|
|
20231023,161100,60723530,7040,7040,7040,7040,0
|
|
20231023,161000,60723530,7040,7040,7040,7040,0
|
|
20231023,160900,60723530,7040,7040,7040,7040,0
|
|
20231023,160800,60723530,7040,7040,7040,7040,0
|
|
20231023,160700,60723530,7040,7040,7040,7040,0
|
|
20231023,160600,60723530,7040,7040,7040,7040,0
|
|
20231023,160500,60723530,7040,7040,7040,7040,0
|
|
20231023,160400,60723530,7040,7040,7040,7040,0
|
|
20231023,160300,60723530,7040,7040,7040,7040,0
|
|
20231023,160200,60723530,7040,7040,7040,7040,0
|
|
20231023,160100,60723530,7040,7040,7040,7040,0
|
|
20231023,160000,60723530,7040,7040,7040,7040,0
|
|
20231023,155900,60723530,7040,7040,7040,7040,0
|
|
20231023,155800,60723530,7040,7040,7040,7040,26
|
|
20231023,155700,60723530,7040,7040,7040,7040,0
|
|
20231023,155600,60723530,7040,7040,7040,7040,0
|
|
20231023,155500,60723530,7040,7040,7040,7040,0
|
|
20231023,155400,60723530,7040,7040,7040,7040,0
|
|
20231023,155300,60723530,7040,7040,7040,7040,0
|
|
20231023,155200,60723530,7040,7040,7040,7040,0
|
|
20231023,155100,60723530,7040,7040,7040,7040,0
|
|
20231023,155000,60723530,7040,7040,7040,7040,0
|
|
20231023,154900,60723530,7040,7040,7040,7040,0
|
|
20231023,154800,60723530,7040,7040,7040,7040,0
|
|
20231023,154700,60723530,7040,7040,7040,7040,0
|
|
20231023,154600,60723530,7040,7040,7040,7040,0
|
|
20231023,154500,60723530,7040,7040,7040,7040,0
|
|
20231023,154400,60723530,7040,7040,7040,7040,0
|
|
20231023,154300,60723530,7040,7040,7040,7040,0
|
|
20231023,154200,60723530,7040,7040,7040,7040,0
|
|
20231023,154100,60723530,7040,7040,7040,7040,0
|
|
20231023,154000,60723530,7040,7040,7040,7040,0
|
|
20231023,153900,60723530,7040,7040,7040,7040,0
|
|
20231023,153800,60723530,7040,7040,7040,7040,0
|
|
20231023,153700,60723530,7040,7040,7040,7040,0
|
|
20231023,153600,60723530,7040,7040,7040,7040,0
|
|
20231023,153500,60723530,7040,7040,7040,7040,0
|
|
20231023,153400,60723530,7040,7040,7040,7040,0
|
|
20231023,153300,60723530,7040,7040,7040,7040,0
|
|
20231023,153200,60723530,7040,7040,7040,7040,0
|
|
20231023,153100,60723530,7040,7040,7040,7040,0
|
|
20231023,153000,60723530,7040,7040,7040,7040,26
|
|
20231023,152900,60540490,7000,7000,7000,7000,0
|
|
20231023,152800,60540490,7000,7000,7000,7000,0
|
|
20231023,152700,60540490,7000,7000,7000,7000,0
|
|
20231023,152600,60540490,7000,7000,7000,7000,0
|
|
20231023,152500,60540490,7000,7000,7000,7000,0
|
|
20231023,152400,60540490,7000,7000,7000,7000,0
|
|
20231023,152300,60540490,7000,7000,7000,7000,0
|
|
20231023,152200,60540490,7000,7000,7000,7000,0
|
|
20231023,152100,60540490,7000,7000,7000,7000,0
|
|
20231023,152000,60540490,7000,7000,7000,7000,0
|
|
20231023,151900,60540490,7000,6940,7000,6810,1056
|
|
20231023,151800,53274610,6970,6970,6970,6970,526
|
|
20231023,151700,49608390,6970,6960,6970,6940,460
|
|
20231023,151600,46409580,6970,6970,6970,6970,15
|
|
20231023,151500,46305030,6970,6970,6970,6970,0
|
|
20231023,151400,46305030,6970,6970,6970,6970,0
|
|
20231023,151300,46305030,6970,6970,6970,6970,34
|
|
20231023,151200,46068050,6970,6970,6970,6970,10
|
|
20231023,151100,45998350,6960,6960,6960,6960,6
|
|
20231023,151000,45956590,6960,6970,6970,6960,349
|
|
20231023,150900,43527050,6970,6970,6970,6970,0
|
|
20231023,150800,43527050,6970,6970,6970,6970,0
|
|
20231023,150700,43527050,6970,6970,6970,6970,0
|
|
20231023,150600,43527050,6970,6970,6970,6970,0
|
|
20231023,150500,43527050,6970,6970,6970,6970,0
|
|
20231023,150400,43527050,6970,6970,6970,6970,0
|
|
20231023,150300,43527050,6970,6970,6970,6970,38
|
|
20231023,150200,43262190,6970,6970,6970,6970,1
|
|
20231023,150100,43255220,6970,6970,6970,6970,0
|
|
20231023,150000,43255220,6970,6970,6970,6970,0
|
|
20231023,145900,43255220,6970,6960,6970,6960,6
|
|
20231023,145800,43213440,6960,6960,6960,6960,0
|
|
20231023,145700,43213440,6960,6960,6960,6960,19
|
|
20231023,145600,43081200,6960,6960,6960,6960,221
|
|
20231023,145500,41543040,6970,6980,6980,6970,322
|
|
20231023,145400,39298570,7000,7000,7000,7000,1
|
|
20231023,145300,39291570,6970,6970,6970,6970,0
|
|
20231023,145200,39291570,6970,6970,6970,6970,0
|
|
20231023,145100,39291570,6970,6970,6970,6970,0
|
|
20231023,145000,39291570,6970,6970,6970,6970,0
|
|
20231023,144900,39291570,6970,6970,6970,6970,0
|
|
20231023,144800,39291570,6970,6970,6970,6970,0
|
|
20231023,144700,39291570,6970,6970,6970,6970,0
|
|
20231023,144600,39291570,6970,6970,6970,6970,0
|
|
20231023,144500,39291570,6970,6970,6970,6970,0
|
|
20231023,144400,39291570,6970,6970,6970,6970,0
|
|
20231023,144300,39291570,6970,6970,6970,6970,0
|
|
20231023,144200,39291570,6970,6970,6970,6970,0
|
|
20231023,144100,39291570,6970,6970,6970,6970,0
|
|
20231023,144000,39291570,6970,6970,6970,6970,0
|
|
20231023,143900,39291570,6970,6970,6970,6970,0
|
|
20231023,143800,39291570,6970,7000,7000,6970,895
|
|
20231023,143700,33043310,7060,7060,7060,7060,0
|
|
20231023,143600,33043310,7060,7060,7060,7060,0
|
|
20231023,143500,33043310,7060,7060,7060,7060,0
|
|
20231023,143400,33043310,7060,7060,7060,7060,0
|
|
20231023,143300,33043310,7060,7060,7060,7060,0
|
|
20231023,143200,33043310,7060,7060,7060,7060,0
|
|
20231023,143100,33043310,7060,7060,7060,7060,0
|
|
20231023,143000,33043310,7060,7060,7060,7060,0
|
|
20231023,142900,33043310,7060,7060,7060,7060,0
|
|
20231023,142800,33043310,7060,7060,7060,7060,0
|
|
20231023,142700,33043310,7060,7060,7060,7060,0
|
|
20231023,142600,33043310,7060,7060,7060,7060,0
|
|
20231023,142500,33043310,7060,7060,7060,7060,0
|
|
20231023,142400,33043310,7060,7060,7060,7060,0
|
|
20231023,142300,33043310,7060,7060,7060,7060,0
|
|
20231023,142200,33043310,7060,7060,7060,7060,0
|
|
20231023,142100,33043310,7060,7060,7060,7060,0
|
|
20231023,142000,33043310,7060,7060,7060,7060,0
|
|
20231023,141900,33043310,7060,7060,7060,7060,0
|
|
20231023,141800,33043310,7060,7060,7060,7060,0
|
|
20231023,141700,33043310,7060,7060,7060,7060,0
|
|
20231023,141600,33043310,7060,7060,7060,7060,0
|
|
20231023,141500,33043310,7060,7060,7060,7060,0
|
|
20231023,141400,33043310,7060,7060,7060,7060,0
|
|
20231023,141300,33043310,7060,7060,7060,7060,0
|
|
20231023,141200,33043310,7060,7060,7060,7060,0
|
|
20231023,141100,33043310,7060,7060,7060,7060,0
|
|
20231023,141000,33043310,7060,7060,7060,7060,0
|
|
20231023,140900,33043310,7060,7060,7060,7060,0
|
|
20231023,140800,33043310,7060,7060,7060,7060,0
|
|
20231023,140700,33043310,7060,7060,7060,7060,0
|
|
20231023,140600,33043310,7060,7060,7060,7060,0
|
|
20231023,140500,33043310,7060,7050,7060,7050,10
|
|
20231023,140400,32972750,7040,7030,7040,7030,759
|
|
20231023,140300,27630070,7040,7040,7040,7040,0
|
|
20231023,140200,27630070,7040,7040,7040,7040,0
|
|
20231023,140100,27630070,7040,7040,7040,7040,0
|
|
20231023,140000,27630070,7040,7040,7040,7040,0
|
|
20231023,135900,27630070,7040,7040,7040,7040,0
|
|
20231023,135800,27630070,7040,7040,7040,7040,0
|
|
20231023,135700,27630070,7040,7040,7040,7040,0
|
|
20231023,135600,27630070,7040,7040,7040,7040,0
|
|
20231023,135500,27630070,7040,7040,7040,7040,0
|
|
20231023,135400,27630070,7040,7040,7040,7040,0
|
|
20231023,135300,27630070,7040,7040,7040,7040,0
|
|
20231023,135200,27630070,7040,7040,7040,7040,0
|
|
20231023,135100,27630070,7040,7040,7040,7040,0
|
|
20231023,135000,27630070,7040,7040,7040,7040,0
|
|
20231023,134900,27630070,7040,7040,7040,7040,0
|
|
20231023,134800,27630070,7040,7040,7040,7040,0
|
|
20231023,134700,27630070,7040,7040,7040,7040,0
|
|
20231023,134600,27630070,7040,7040,7040,7040,0
|
|
20231023,134500,27630070,7040,7040,7040,7040,0
|
|
20231023,134400,27630070,7040,7040,7040,7040,0
|
|
20231023,134300,27630070,7040,7040,7040,7040,35
|
|
20231023,134200,27383670,7040,7040,7040,7040,0
|
|
20231023,134100,27383670,7040,7040,7040,7040,0
|
|
20231023,134000,27383670,7040,7040,7040,7040,1
|
|
20231023,133900,27376630,7040,7040,7040,7040,0
|
|
20231023,133800,27376630,7040,7040,7040,7040,0
|
|
20231023,133700,27376630,7040,7040,7040,7040,0
|
|
20231023,133600,27376630,7040,7040,7040,7040,0
|
|
20231023,133500,27376630,7040,7040,7040,7040,0
|
|
20231023,133400,27376630,7040,7040,7040,7040,0
|
|
20231023,133300,27376630,7040,7040,7040,7040,0
|
|
20231023,133200,27376630,7040,7040,7040,7040,0
|
|
20231023,133100,27376630,7040,7040,7040,7040,0
|
|
20231023,133000,27376630,7040,7040,7040,7040,0
|
|
20231023,132900,27376630,7040,7040,7040,7040,0
|
|
20231023,132800,27376630,7040,7040,7040,7040,0
|
|
20231023,132700,27376630,7040,7040,7040,7040,0
|
|
20231023,132600,27376630,7040,7040,7040,7040,0
|
|
20231023,132500,27376630,7040,7040,7040,7040,0
|
|
20231023,132400,27376630,7040,7030,7040,7030,279
|
|
20231023,132300,25413480,7030,7030,7030,7030,0
|
|
20231023,132200,25413480,7030,7030,7030,7030,0
|
|
20231023,132100,25413480,7030,7030,7030,7030,0
|
|
20231023,132000,25413480,7030,7030,7030,7030,59
|
|
20231023,131900,24998710,7030,7030,7030,7030,0
|
|
20231023,131800,24998710,7030,7030,7030,7030,0
|
|
20231023,131700,24998710,7030,7030,7030,7030,0
|
|
20231023,131600,24998710,7030,7030,7030,7030,0
|
|
20231023,131500,24998710,7030,7030,7030,7030,0
|
|
20231023,131400,24998710,7030,7030,7030,7030,0
|
|
20231023,131300,24998710,7030,7030,7030,7030,0
|
|
20231023,131200,24998710,7030,7030,7030,7030,0
|
|
20231023,131100,24998710,7030,7030,7030,7030,0
|
|
20231023,131000,24998710,7030,7030,7030,7030,65
|
|
20231023,130900,24541760,7040,7040,7040,7040,0
|
|
20231023,130800,24541760,7040,7040,7040,7040,0
|
|
20231023,130700,24541760,7040,7040,7040,7040,0
|
|
20231023,130600,24541760,7040,7040,7040,7040,0
|
|
20231023,130500,24541760,7040,7040,7040,7040,0
|
|
20231023,130400,24541760,7040,7040,7040,7040,0
|
|
20231023,130300,24541760,7040,7010,7040,7010,100
|
|
20231023,130200,23839870,7000,7000,7000,7000,179
|
|
20231023,130100,22586870,6950,6950,6950,6950,0
|
|
20231023,130000,22586870,6950,6950,6950,6950,0
|
|
20231023,125900,22586870,6950,6950,6950,6950,0
|
|
20231023,125800,22586870,6950,6950,6950,6950,0
|
|
20231023,125700,22586870,6950,6950,6950,6950,0
|
|
20231023,125600,22586870,6950,6950,6950,6950,0
|
|
20231023,125500,22586870,6950,6950,6950,6950,0
|
|
20231023,125400,22586870,6950,6950,6950,6950,0
|
|
20231023,125300,22586870,6950,6950,6950,6950,3
|
|
20231023,125200,22566020,7000,7000,7000,7000,55
|
|
20231023,125100,22181020,6990,6990,6990,6990,0
|
|
20231023,125000,22181020,6990,6990,6990,6990,0
|
|
20231023,124900,22181020,6990,6990,6990,6990,0
|
|
20231023,124800,22181020,6990,6990,6990,6990,0
|
|
20231023,124700,22181020,6990,6990,6990,6990,0
|
|
20231023,124600,22181020,6990,6990,6990,6990,61
|
|
20231023,124500,21754630,6950,6950,6950,6950,0
|
|
20231023,124400,21754630,6950,6950,6950,6950,0
|
|
20231023,124300,21754630,6950,6950,6950,6950,0
|
|
20231023,124200,21754630,6950,6950,6950,6950,0
|
|
20231023,124100,21754630,6950,6950,6950,6950,32
|
|
20231023,124000,21532230,6950,6950,6950,6950,0
|
|
20231023,123900,21532230,6950,6950,6950,6950,0
|
|
20231023,123800,21532230,6950,6950,6950,6950,0
|
|
20231023,123700,21532230,6950,6950,6950,6950,0
|
|
20231023,123600,21532230,6950,6950,6950,6950,0
|
|
20231023,123500,21532230,6950,6950,6950,6950,0
|
|
20231023,123400,21532230,6950,6950,6950,6950,0
|
|
20231023,123300,21532230,6950,6950,6950,6950,0
|
|
20231023,123200,21532230,6950,6950,6950,6950,0
|
|
20231023,123100,21532230,6950,6950,6950,6950,0
|
|
20231023,123000,21532230,6950,6950,6950,6950,0
|
|
20231023,122900,21532230,6950,6950,6950,6950,0
|
|
20231023,122800,21532230,6950,6950,6950,6950,0
|
|
20231023,122700,21532230,6950,6950,6950,6950,0
|
|
20231023,122600,21532230,6950,6950,6950,6950,0
|
|
20231023,122500,21532230,6950,6950,6950,6950,0
|
|
20231023,122400,21532230,6950,6950,6950,6950,0
|
|
20231023,122300,21532230,6950,6950,6950,6950,0
|
|
20231023,122200,21532230,6950,6950,6950,6950,0
|
|
20231023,122100,21532230,6950,6950,6950,6950,0
|
|
20231023,122000,21532230,6950,6950,6950,6950,0
|
|
20231023,121900,21532230,6950,6950,6950,6950,32
|
|
20231023,121800,21309830,6950,6950,6950,6950,0
|
|
20231023,121700,21309830,6950,6950,6950,6950,0
|
|
20231023,121600,21309830,6950,6950,6950,6950,0
|
|
20231023,121500,21309830,6950,6950,6950,6950,140
|
|
20231023,121400,20336830,6980,6980,6980,6980,0
|
|
20231023,121300,20336830,6980,6980,6980,6980,0
|
|
20231023,121200,20336830,6980,6980,6980,6980,288
|
|
20231023,121100,18326590,6980,6980,6980,6980,0
|
|
20231023,121000,18326590,6980,6980,6980,6980,0
|
|
20231023,120900,18326590,6980,6980,6980,6980,0
|
|
20231023,120800,18326590,6980,6980,6980,6980,0
|
|
20231023,120700,18326590,6980,6980,6980,6980,0
|
|
20231023,120600,18326590,6980,6980,6980,6980,0
|
|
20231023,120500,18326590,6980,6980,6980,6980,0
|
|
20231023,120400,18326590,6980,6980,6980,6980,0
|
|
20231023,120300,18326590,6980,6980,6980,6980,0
|
|
20231023,120200,18326590,6980,6980,6980,6980,0
|
|
20231023,120100,18326590,6980,6980,6980,6980,0
|
|
20231023,120000,18326590,6980,6980,6980,6980,0
|
|
20231023,115900,18326590,6980,6980,6980,6980,0
|
|
20231023,115800,18326590,6980,6980,6980,6980,0
|
|
20231023,115700,18326590,6980,6980,6980,6980,0
|
|
20231023,115600,18326590,6980,6980,6980,6980,0
|
|
20231023,115500,18326590,6980,6980,6980,6980,0
|
|
20231023,115400,18326590,6980,6980,6980,6980,0
|
|
20231023,115300,18326590,6980,6980,6980,6980,93
|
|
20231023,115200,17677450,6990,6990,6990,6990,0
|
|
20231023,115100,17677450,6990,6990,6990,6990,1
|
|
20231023,115000,17670460,6960,6960,6960,6960,0
|
|
20231023,114900,17670460,6960,6960,6960,6960,0
|
|
20231023,114800,17670460,6960,6960,6960,6960,0
|
|
20231023,114700,17670460,6960,6960,6960,6960,0
|
|
20231023,114600,17670460,6960,6960,6960,6960,0
|
|
20231023,114500,17670460,6960,6960,6960,6960,0
|
|
20231023,114400,17670460,6960,6960,6960,6960,0
|
|
20231023,114300,17670460,6960,6960,6960,6960,0
|
|
20231023,114200,17670460,6960,6960,6960,6960,0
|
|
20231023,114100,17670460,6960,6960,6960,6960,0
|
|
20231023,114000,17670460,6960,6960,6960,6960,0
|
|
20231023,113900,17670460,6960,6960,6960,6960,2
|
|
20231023,113800,17656540,6950,6950,6950,6950,0
|
|
20231023,113700,17656540,6950,6950,6950,6950,0
|
|
20231023,113600,17656540,6950,6950,6950,6950,0
|
|
20231023,113500,17656540,6950,6950,6950,6950,0
|
|
20231023,113400,17656540,6950,6950,6950,6950,0
|
|
20231023,113300,17656540,6950,6950,6950,6950,0
|
|
20231023,113200,17656540,6950,6950,6950,6950,0
|
|
20231023,113100,17656540,6950,6950,6950,6950,0
|
|
20231023,113000,17656540,6950,6950,6950,6950,0
|
|
20231023,112900,17656540,6950,6950,6950,6950,0
|
|
20231023,112800,17656540,6950,6950,6950,6950,0
|
|
20231023,112700,17656540,6950,6950,6950,6950,0
|
|
20231023,112600,17656540,6950,6950,6950,6950,0
|
|
20231023,112500,17656540,6950,6950,6950,6950,0
|
|
20231023,112400,17656540,6950,6950,6950,6950,0
|
|
20231023,112300,17656540,6950,6950,6950,6950,0
|
|
20231023,112200,17656540,6950,6950,6950,6950,0
|
|
20231023,112100,17656540,6950,6950,6950,6950,0
|
|
20231023,112000,17656540,6950,6950,6950,6950,0
|
|
20231023,111900,17656540,6950,6950,6950,6950,0
|
|
20231023,111800,17656540,6950,6950,6950,6950,0
|
|
20231023,111700,17656540,6950,6950,6950,6950,0
|
|
20231023,111600,17656540,6950,6950,6950,6950,22
|
|
20231023,111500,17503640,6990,6990,6990,6990,0
|
|
20231023,111400,17503640,6990,6980,6990,6980,30
|
|
20231023,111300,17294110,6950,6950,6950,6950,0
|
|
20231023,111200,17294110,6950,6950,6950,6950,0
|
|
20231023,111100,17294110,6950,6950,6950,6950,0
|
|
20231023,111000,17294110,6950,6950,6950,6950,0
|
|
20231023,110900,17294110,6950,6950,6950,6950,0
|
|
20231023,110800,17294110,6950,6950,6950,6950,51
|
|
20231023,110700,16939660,6980,6980,6980,6980,0
|
|
20231023,110600,16939660,6980,6980,6980,6980,0
|
|
20231023,110500,16939660,6980,6980,6980,6980,7
|
|
20231023,110400,16890800,6980,6980,6980,6980,0
|
|
20231023,110300,16890800,6980,6980,6980,6980,0
|
|
20231023,110200,16890800,6980,6980,6980,6980,1
|
|
20231023,110100,16883820,6980,6980,6980,6980,0
|
|
20231023,110000,16883820,6980,6980,6980,6980,0
|
|
20231023,105900,16883820,6980,6980,6980,6980,61
|
|
20231023,105800,16458040,6980,6980,6980,6980,7
|
|
20231023,105700,16409180,6980,6980,6980,6980,0
|
|
20231023,105600,16409180,6980,6980,6980,6980,10
|
|
20231023,105500,16339380,6990,6990,6990,6990,0
|
|
20231023,105400,16339380,6990,6990,6990,6990,0
|
|
20231023,105300,16339380,6990,6990,6990,6990,0
|
|
20231023,105200,16339380,6990,6990,6990,6990,0
|
|
20231023,105100,16339380,6990,6990,6990,6990,0
|
|
20231023,105000,16339380,6990,6990,6990,6990,0
|
|
20231023,104900,16339380,6990,6990,6990,6990,0
|
|
20231023,104800,16339380,6990,6990,6990,6990,10
|
|
20231023,104700,16269480,7000,7000,7000,7000,0
|
|
20231023,104600,16269480,7000,7000,7000,7000,0
|
|
20231023,104500,16269480,7000,7000,7000,7000,0
|
|
20231023,104400,16269480,7000,7000,7000,7000,0
|
|
20231023,104300,16269480,7000,6940,7000,6930,76
|
|
20231023,104200,15742320,6930,6930,6930,6930,24
|
|
20231023,104100,15576000,6930,6930,6930,6930,0
|
|
20231023,104000,15576000,6930,6990,6990,6930,505
|
|
20231023,103900,12069330,7000,7000,7000,7000,289
|
|
20231023,103800,10046330,7020,7020,7020,7020,0
|
|
20231023,103700,10046330,7020,7020,7020,7020,16
|
|
20231023,103600,9934010,7020,7020,7020,7020,3
|
|
20231023,103500,9912950,7020,7020,7020,7020,47
|
|
20231023,103400,9583010,7020,7020,7020,7020,0
|
|
20231023,103300,9583010,7020,7020,7020,7020,500
|
|
20231023,103200,6073010,7030,7030,7030,7030,0
|
|
20231023,103100,6073010,7030,7030,7030,7030,0
|
|
20231023,103000,6073010,7030,7030,7030,7030,0
|
|
20231023,102900,6073010,7030,7030,7030,7030,0
|
|
20231023,102800,6073010,7030,7030,7030,7030,0
|
|
20231023,102700,6073010,7030,7030,7030,7030,0
|
|
20231023,102600,6073010,7030,7030,7030,7030,0
|
|
20231023,102500,6073010,7030,7030,7030,7030,0
|
|
20231023,102400,6073010,7030,7030,7030,7030,0
|
|
20231023,102300,6073010,7030,7030,7030,7030,0
|
|
20231023,102200,6073010,7030,7030,7030,7030,1
|
|
20231023,102100,6065980,7020,7020,7020,7020,0
|
|
20231023,102000,6065980,7020,7020,7020,7020,0
|
|
20231023,101900,6065980,7020,7020,7020,7020,0
|
|
20231023,101800,6065980,7020,7020,7020,7020,0
|
|
20231023,101700,6065980,7020,7020,7020,7020,0
|
|
20231023,101600,6065980,7020,7020,7020,7020,0
|
|
20231023,101500,6065980,7020,7020,7020,7020,0
|
|
20231023,101400,6065980,7020,7020,7020,7020,0
|
|
20231023,101300,6065980,7020,7020,7020,7020,0
|
|
20231023,101200,6065980,7020,7020,7020,7020,0
|
|
20231023,101100,6065980,7020,7020,7020,7020,0
|
|
20231023,101000,6065980,7020,7020,7020,7020,0
|
|
20231023,100900,6065980,7020,7020,7020,7020,0
|
|
20231023,100800,6065980,7020,7020,7020,7020,0
|
|
20231023,100700,6065980,7020,7020,7020,7020,0
|
|
20231023,100600,6065980,7020,7020,7020,7020,0
|
|
20231023,100500,6065980,7020,7020,7020,7020,0
|
|
20231023,100400,6065980,7020,7020,7020,7020,0
|
|
20231023,100300,6065980,7020,7020,7020,7020,0
|
|
20231023,100200,6065980,7020,7020,7020,7020,0
|
|
20231023,100100,6065980,7020,7020,7020,7020,0
|
|
20231023,100000,6065980,7020,7020,7020,7020,0
|
|
20231023,095900,6065980,7020,7020,7020,7020,0
|
|
20231023,095800,6065980,7020,7020,7020,7020,0
|
|
20231023,095700,6065980,7020,7020,7020,7020,0
|
|
20231023,095600,6065980,7020,7020,7020,7020,0
|
|
20231023,095500,6065980,7020,7020,7020,7020,7
|
|
20231023,095400,6016840,7020,7020,7020,7020,0
|
|
20231023,095300,6016840,7020,7020,7020,7020,0
|
|
20231023,095200,6016840,7020,7020,7020,7020,0
|
|
20231023,095100,6016840,7020,7020,7020,7020,0
|
|
20231023,095000,6016840,7020,7020,7020,7020,0
|
|
20231023,094900,6016840,7020,7020,7020,7020,0
|
|
20231023,094800,6016840,7020,7020,7020,7020,0
|
|
20231023,094700,6016840,7020,7020,7020,7020,0
|
|
20231023,094600,6016840,7020,7020,7020,7020,0
|
|
20231023,094500,6016840,7020,7020,7020,7020,50
|
|
20231023,094400,5665840,7050,7050,7050,7050,0
|
|
20231023,094300,5665840,7050,7050,7050,7050,0
|
|
20231023,094200,5665840,7050,7050,7050,7050,0
|
|
20231023,094100,5665840,7050,7050,7050,7050,0
|
|
20231023,094000,5665840,7050,7050,7050,7050,0
|
|
20231023,093900,5665840,7050,7050,7050,7050,0
|
|
20231023,093800,5665840,7050,7050,7050,7050,0
|
|
20231023,093700,5665840,7050,7050,7050,7050,0
|
|
20231023,093600,5665840,7050,7050,7050,7050,0
|
|
20231023,093500,5665840,7050,7050,7050,7050,0
|
|
20231023,093400,5665840,7050,7050,7050,7050,0
|
|
20231023,093300,5665840,7050,7050,7050,7050,0
|
|
20231023,093200,5665840,7050,7050,7050,7050,0
|
|
20231023,093100,5665840,7050,7050,7050,7050,0
|
|
20231023,093000,5665840,7050,7050,7050,7050,0
|
|
20231023,092900,5665840,7050,7050,7050,7050,0
|
|
20231023,092800,5665840,7050,7050,7050,7050,0
|
|
20231023,092700,5665840,7050,7050,7050,7050,284
|
|
20231023,092600,3663640,7020,7040,7040,7020,9
|
|
20231023,092500,3600360,7060,7060,7060,7060,0
|
|
20231023,092400,3600360,7060,7060,7060,7060,184
|
|
20231023,092300,2301320,7090,7090,7090,7090,0
|
|
20231023,092200,2301320,7090,7090,7090,7090,0
|
|
20231023,092100,2301320,7090,7090,7090,7090,3
|
|
20231023,092000,2280050,7080,7080,7080,7080,77
|
|
20231023,091900,1734890,7120,7120,7120,7120,0
|
|
20231023,091800,1734890,7120,7120,7120,7120,0
|
|
20231023,091700,1734890,7120,7110,7120,7110,31
|
|
20231023,091600,1514340,7120,7120,7120,7120,0
|
|
20231023,091500,1514340,7120,7120,7120,7120,0
|
|
20231023,091400,1514340,7120,7120,7120,7120,0
|
|
20231023,091300,1514340,7120,7120,7120,7120,1
|
|
20231023,091200,1507220,7120,7120,7120,7120,23
|
|
20231023,091100,1343460,7120,7120,7120,7120,1
|
|
20231023,091000,1336340,7030,7030,7030,7030,0
|
|
20231023,090900,1336340,7030,7030,7030,7030,0
|
|
20231023,090800,1336340,7030,7030,7030,7030,2
|
|
20231023,090700,1322280,7030,7030,7030,7030,0
|
|
20231023,090600,1322280,7030,7030,7030,7030,39
|
|
20231023,090500,1048110,7130,7130,7130,7130,0
|
|
20231023,090400,1048110,7130,7130,7130,7130,0
|
|
20231023,090300,1048110,7130,7130,7130,7130,0
|
|
20231023,090200,1048110,7130,7130,7130,7130,0
|
|
20231023,090100,1048110,7130,7130,7130,7130,0
|
|
20231023,090000,1048110,7130,7130,7130,7130,147
|