688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202500,39401940,7170,7170,7170,7170,146
|
|
20231024,202400,39401940,7170,7170,7170,7170,0
|
|
20231024,202300,39401940,7170,7170,7170,7170,0
|
|
20231024,202200,39401940,7170,7170,7170,7170,0
|
|
20231024,202100,39401940,7170,7170,7170,7170,0
|
|
20231024,202000,39401940,7170,7170,7170,7170,0
|
|
20231024,201900,39401940,7170,7170,7170,7170,0
|
|
20231024,201800,39401940,7170,7170,7170,7170,0
|
|
20231024,201700,39401940,7170,7170,7170,7170,0
|
|
20231024,201600,39401940,7170,7170,7170,7170,0
|
|
20231024,201500,39401940,7170,7170,7170,7170,0
|
|
20231024,201400,39401940,7170,7170,7170,7170,0
|
|
20231024,201300,39401940,7170,7170,7170,7170,0
|
|
20231024,201200,39401940,7170,7170,7170,7170,0
|
|
20231024,201100,39401940,7170,7170,7170,7170,0
|
|
20231024,201000,39401940,7170,7170,7170,7170,0
|
|
20231024,200900,39401940,7170,7170,7170,7170,0
|
|
20231024,200800,39401940,7170,7170,7170,7170,0
|
|
20231024,200700,39401940,7170,7170,7170,7170,0
|
|
20231024,200600,39401940,7170,7170,7170,7170,0
|
|
20231024,200500,39401940,7170,7170,7170,7170,0
|
|
20231024,200400,39401940,7170,7170,7170,7170,0
|
|
20231024,200300,39401940,7170,7170,7170,7170,0
|
|
20231024,200200,39401940,7170,7170,7170,7170,0
|
|
20231024,200100,39401940,7170,7170,7170,7170,0
|
|
20231024,200000,39401940,7170,7170,7170,7170,0
|
|
20231024,195900,39401940,7170,7170,7170,7170,0
|
|
20231024,195800,39401940,7170,7170,7170,7170,0
|
|
20231024,195700,39401940,7170,7170,7170,7170,0
|
|
20231024,195600,39401940,7170,7170,7170,7170,0
|
|
20231024,195500,39401940,7170,7170,7170,7170,146
|
|
20231024,195400,39401940,7170,7170,7170,7170,0
|
|
20231024,195300,39401940,7170,7170,7170,7170,0
|
|
20231024,195200,39401940,7170,7170,7170,7170,0
|
|
20231024,195100,39401940,7170,7170,7170,7170,0
|
|
20231024,195000,39401940,7170,7170,7170,7170,0
|
|
20231024,194900,39401940,7170,7170,7170,7170,0
|
|
20231024,194800,39401940,7170,7170,7170,7170,0
|
|
20231024,194700,39401940,7170,7170,7170,7170,0
|
|
20231024,194600,39401940,7170,7170,7170,7170,0
|
|
20231024,194500,39401940,7170,7170,7170,7170,0
|
|
20231024,194400,39401940,7170,7170,7170,7170,0
|
|
20231024,194300,39401940,7170,7170,7170,7170,0
|
|
20231024,194200,39401940,7170,7170,7170,7170,0
|
|
20231024,194100,39401940,7170,7170,7170,7170,0
|
|
20231024,194000,39401940,7170,7170,7170,7170,0
|
|
20231024,193900,39401940,7170,7170,7170,7170,0
|
|
20231024,193800,39401940,7170,7170,7170,7170,0
|
|
20231024,193700,39401940,7170,7170,7170,7170,0
|
|
20231024,193600,39401940,7170,7170,7170,7170,0
|
|
20231024,193500,39401940,7170,7170,7170,7170,0
|
|
20231024,193400,39401940,7170,7170,7170,7170,0
|
|
20231024,193300,39401940,7170,7170,7170,7170,0
|
|
20231024,193200,39401940,7170,7170,7170,7170,0
|
|
20231024,193100,39401940,7170,7170,7170,7170,0
|
|
20231024,193000,39401940,7170,7170,7170,7170,0
|
|
20231024,192900,39401940,7170,7170,7170,7170,0
|
|
20231024,192800,39401940,7170,7170,7170,7170,0
|
|
20231024,192700,39401940,7170,7170,7170,7170,0
|
|
20231024,192600,39401940,7170,7170,7170,7170,0
|
|
20231024,192500,39401940,7170,7170,7170,7170,146
|
|
20231024,192400,39401940,7170,7170,7170,7170,0
|
|
20231024,192300,39401940,7170,7170,7170,7170,0
|
|
20231024,192200,39401940,7170,7170,7170,7170,0
|
|
20231024,192100,39401940,7170,7170,7170,7170,0
|
|
20231024,192000,39401940,7170,7170,7170,7170,0
|
|
20231024,191900,39401940,7170,7170,7170,7170,0
|
|
20231024,191800,39401940,7170,7170,7170,7170,0
|
|
20231024,191700,39401940,7170,7170,7170,7170,0
|
|
20231024,191600,39401940,7170,7170,7170,7170,0
|
|
20231024,191500,39401940,7170,7170,7170,7170,0
|
|
20231024,191400,39401940,7170,7170,7170,7170,0
|
|
20231024,191300,39401940,7170,7170,7170,7170,0
|
|
20231024,191200,39401940,7170,7170,7170,7170,0
|
|
20231024,191100,39401940,7170,7170,7170,7170,0
|
|
20231024,191000,39401940,7170,7170,7170,7170,0
|
|
20231024,190900,39401940,7170,7170,7170,7170,0
|
|
20231024,190800,39401940,7170,7170,7170,7170,0
|
|
20231024,190700,39401940,7170,7170,7170,7170,0
|
|
20231024,190600,39401940,7170,7170,7170,7170,0
|
|
20231024,190500,39401940,7170,7170,7170,7170,0
|
|
20231024,190400,39401940,7170,7170,7170,7170,0
|
|
20231024,190300,39401940,7170,7170,7170,7170,0
|
|
20231024,190200,39401940,7170,7170,7170,7170,0
|
|
20231024,190100,39401940,7170,7170,7170,7170,0
|
|
20231024,190000,39401940,7170,7170,7170,7170,0
|
|
20231024,185900,39401940,7170,7170,7170,7170,0
|
|
20231024,185800,39401940,7170,7170,7170,7170,0
|
|
20231024,185700,39401940,7170,7170,7170,7170,0
|
|
20231024,185600,39401940,7170,7170,7170,7170,0
|
|
20231024,185500,39401940,7170,7170,7170,7170,146
|
|
20231024,185400,39401940,7170,7170,7170,7170,0
|
|
20231024,185300,39401940,7170,7170,7170,7170,0
|
|
20231024,185200,39401940,7170,7170,7170,7170,0
|
|
20231024,185100,39401940,7170,7170,7170,7170,0
|
|
20231024,185000,39401940,7170,7170,7170,7170,0
|
|
20231024,184900,39401940,7170,7170,7170,7170,0
|
|
20231024,184800,39401940,7170,7170,7170,7170,0
|
|
20231024,184700,39401940,7170,7170,7170,7170,0
|
|
20231024,184600,39401940,7170,7170,7170,7170,0
|
|
20231024,184500,39401940,7170,7170,7170,7170,0
|
|
20231024,184400,39401940,7170,7170,7170,7170,0
|
|
20231024,184300,39401940,7170,7170,7170,7170,0
|
|
20231024,184200,39401940,7170,7170,7170,7170,0
|
|
20231024,184100,39401940,7170,7170,7170,7170,0
|
|
20231024,184000,39401940,7170,7170,7170,7170,0
|
|
20231024,183900,39401940,7170,7170,7170,7170,0
|
|
20231024,183800,39401940,7170,7170,7170,7170,0
|
|
20231024,183700,39401940,7170,7170,7170,7170,0
|
|
20231024,183600,39401940,7170,7170,7170,7170,0
|
|
20231024,183500,39401940,7170,7170,7170,7170,0
|
|
20231024,183400,39401940,7170,7170,7170,7170,0
|
|
20231024,183300,39401940,7170,7170,7170,7170,0
|
|
20231024,183200,39401940,7170,7170,7170,7170,0
|
|
20231024,183100,39401940,7170,7170,7170,7170,0
|
|
20231024,183000,39401940,7170,7170,7170,7170,0
|
|
20231024,182900,39401940,7170,7170,7170,7170,0
|
|
20231024,182800,39401940,7170,7170,7170,7170,0
|
|
20231024,182700,39401940,7170,7170,7170,7170,0
|
|
20231024,182600,39401940,7170,7170,7170,7170,0
|
|
20231024,182500,39401940,7170,7170,7170,7170,146
|
|
20231024,182400,39401940,7170,7170,7170,7170,0
|
|
20231024,182300,39401940,7170,7170,7170,7170,0
|
|
20231024,182200,39401940,7170,7170,7170,7170,0
|
|
20231024,182100,39401940,7170,7170,7170,7170,0
|
|
20231024,182000,39401940,7170,7170,7170,7170,0
|
|
20231024,181900,39401940,7170,7170,7170,7170,0
|
|
20231024,181800,39401940,7170,7170,7170,7170,0
|
|
20231024,181700,39401940,7170,7170,7170,7170,0
|
|
20231024,181600,39401940,7170,7170,7170,7170,0
|
|
20231024,181500,39401940,7170,7170,7170,7170,0
|
|
20231024,181400,39401940,7170,7170,7170,7170,0
|
|
20231024,181300,39401940,7170,7170,7170,7170,0
|
|
20231024,181200,39401940,7170,7170,7170,7170,0
|
|
20231024,181100,39401940,7170,7170,7170,7170,0
|
|
20231024,181000,39401940,7170,7170,7170,7170,0
|
|
20231024,180900,39401940,7170,7170,7170,7170,0
|
|
20231024,180800,39401940,7170,7170,7170,7170,0
|
|
20231024,180700,39401940,7170,7170,7170,7170,0
|
|
20231024,180600,39401940,7170,7170,7170,7170,0
|
|
20231024,180500,39401940,7170,7170,7170,7170,0
|
|
20231024,180400,39401940,7170,7170,7170,7170,0
|
|
20231024,180300,39401940,7170,7170,7170,7170,0
|
|
20231024,180200,39401940,7170,7170,7170,7170,0
|
|
20231024,180100,39401940,7170,7170,7170,7170,0
|
|
20231024,180000,39401940,7170,7170,7170,7170,0
|
|
20231024,175900,39401940,7170,7170,7170,7170,0
|
|
20231024,175800,39401940,7170,7170,7170,7170,0
|
|
20231024,175700,39401940,7170,7170,7170,7170,0
|
|
20231024,175600,39401940,7170,7170,7170,7170,0
|
|
20231024,175500,39401940,7170,7170,7170,7170,146
|
|
20231024,175400,39401940,7170,7170,7170,7170,0
|
|
20231024,175300,39401940,7170,7170,7170,7170,0
|
|
20231024,175200,39401940,7170,7170,7170,7170,0
|
|
20231024,175100,39401940,7170,7170,7170,7170,0
|
|
20231024,175000,39401940,7170,7170,7170,7170,0
|
|
20231024,174900,39401940,7170,7170,7170,7170,0
|
|
20231024,174800,39401940,7170,7170,7170,7170,0
|
|
20231024,174700,39401940,7170,7170,7170,7170,0
|
|
20231024,174600,39401940,7170,7170,7170,7170,0
|
|
20231024,174500,39401940,7170,7170,7170,7170,0
|
|
20231024,174400,39401940,7170,7170,7170,7170,0
|
|
20231024,174300,39401940,7170,7170,7170,7170,0
|
|
20231024,174200,39401940,7170,7170,7170,7170,0
|
|
20231024,174100,39401940,7170,7170,7170,7170,0
|
|
20231024,174000,39401940,7170,7170,7170,7170,0
|
|
20231024,173900,39401940,7170,7170,7170,7170,0
|
|
20231024,173800,39401940,7170,7170,7170,7170,0
|
|
20231024,173700,39401940,7170,7170,7170,7170,0
|
|
20231024,173600,39401940,7170,7170,7170,7170,0
|
|
20231024,173500,39401940,7170,7170,7170,7170,0
|
|
20231024,173400,39401940,7170,7170,7170,7170,0
|
|
20231024,173300,39401940,7170,7170,7170,7170,0
|
|
20231024,173200,39401940,7170,7170,7170,7170,0
|
|
20231024,173100,39401940,7170,7170,7170,7170,0
|
|
20231024,173000,39401940,7170,7170,7170,7170,0
|
|
20231024,172900,39401940,7170,7170,7170,7170,0
|
|
20231024,172800,39401940,7170,7170,7170,7170,0
|
|
20231024,172700,39401940,7170,7170,7170,7170,0
|
|
20231024,172600,39401940,7170,7170,7170,7170,0
|
|
20231024,172500,39401940,7170,7170,7170,7170,146
|
|
20231024,172400,39401940,7170,7170,7170,7170,0
|
|
20231024,172300,39401940,7170,7170,7170,7170,0
|
|
20231024,172200,39401940,7170,7170,7170,7170,0
|
|
20231024,172100,39401940,7170,7170,7170,7170,0
|
|
20231024,172000,39401940,7170,7170,7170,7170,0
|
|
20231024,171900,39401940,7170,7170,7170,7170,0
|
|
20231024,171800,39401940,7170,7170,7170,7170,0
|
|
20231024,171700,39401940,7170,7170,7170,7170,0
|
|
20231024,171600,39401940,7170,7170,7170,7170,0
|
|
20231024,171500,39401940,7170,7170,7170,7170,0
|
|
20231024,171400,39401940,7170,7170,7170,7170,0
|
|
20231024,171300,39401940,7170,7170,7170,7170,0
|
|
20231024,171200,39401940,7170,7170,7170,7170,0
|
|
20231024,171100,39401940,7170,7170,7170,7170,0
|
|
20231024,171000,39401940,7170,7170,7170,7170,0
|
|
20231024,170900,39401940,7170,7170,7170,7170,0
|
|
20231024,170800,39401940,7170,7170,7170,7170,0
|
|
20231024,170700,39401940,7170,7170,7170,7170,0
|
|
20231024,170600,39401940,7170,7170,7170,7170,0
|
|
20231024,170500,39401940,7170,7170,7170,7170,0
|
|
20231024,170400,39401940,7170,7170,7170,7170,0
|
|
20231024,170300,39401940,7170,7170,7170,7170,0
|
|
20231024,170200,39401940,7170,7170,7170,7170,0
|
|
20231024,170100,39401940,7170,7170,7170,7170,0
|
|
20231024,170000,39401940,7170,7170,7170,7170,0
|
|
20231024,165900,39401940,7170,7170,7170,7170,0
|
|
20231024,165800,39401940,7170,7170,7170,7170,0
|
|
20231024,165700,39401940,7170,7170,7170,7170,0
|
|
20231024,165600,39401940,7170,7170,7170,7170,0
|
|
20231024,165500,39401940,7170,7170,7170,7170,146
|
|
20231024,165400,39401940,7170,7170,7170,7170,0
|
|
20231024,165300,39401940,7170,7170,7170,7170,0
|
|
20231024,165200,39401940,7170,7170,7170,7170,0
|
|
20231024,165100,39401940,7170,7170,7170,7170,0
|
|
20231024,165000,39401940,7170,7170,7170,7170,0
|
|
20231024,164900,39401940,7170,7170,7170,7170,0
|
|
20231024,164800,39401940,7170,7170,7170,7170,0
|
|
20231024,164700,39401940,7170,7170,7170,7170,0
|
|
20231024,164600,39401940,7170,7170,7170,7170,0
|
|
20231024,164500,39401940,7170,7170,7170,7170,0
|
|
20231024,164400,39401940,7170,7170,7170,7170,0
|
|
20231024,164300,39401940,7170,7170,7170,7170,0
|
|
20231024,164200,39401940,7170,7170,7170,7170,0
|
|
20231024,164100,39401940,7170,7170,7170,7170,0
|
|
20231024,164000,39401940,7170,7170,7170,7170,0
|
|
20231024,163900,39401940,7170,7170,7170,7170,0
|
|
20231024,163800,39401940,7170,7170,7170,7170,0
|
|
20231024,163700,39401940,7170,7170,7170,7170,0
|
|
20231024,163600,39401940,7170,7170,7170,7170,0
|
|
20231024,163500,39401940,7170,7170,7170,7170,0
|
|
20231024,163400,39401940,7170,7170,7170,7170,0
|
|
20231024,163300,39401940,7170,7170,7170,7170,0
|
|
20231024,163200,39401940,7170,7170,7170,7170,0
|
|
20231024,163100,39401940,7170,7170,7170,7170,0
|
|
20231024,163000,39401940,7170,7170,7170,7170,0
|
|
20231024,162900,39401940,7170,7170,7170,7170,0
|
|
20231024,162800,39401940,7170,7170,7170,7170,0
|
|
20231024,162700,39401940,7170,7170,7170,7170,0
|
|
20231024,162600,39401940,7170,7170,7170,7170,0
|
|
20231024,162500,39401940,7170,7170,7170,7170,146
|
|
20231024,162400,39401940,7170,7170,7170,7170,0
|
|
20231024,162300,39401940,7170,7170,7170,7170,0
|
|
20231024,162200,39401940,7170,7170,7170,7170,0
|
|
20231024,162100,39401940,7170,7170,7170,7170,0
|
|
20231024,162000,39401940,7170,7170,7170,7170,0
|
|
20231024,161900,39401940,7170,7170,7170,7170,0
|
|
20231024,161800,39401940,7170,7170,7170,7170,0
|
|
20231024,161700,39401940,7170,7170,7170,7170,0
|
|
20231024,161600,39401940,7170,7170,7170,7170,0
|
|
20231024,161500,39401940,7170,7170,7170,7170,0
|
|
20231024,161400,39401940,7170,7170,7170,7170,0
|
|
20231024,161300,39401940,7170,7170,7170,7170,0
|
|
20231024,161200,39401940,7170,7170,7170,7170,0
|
|
20231024,161100,39401940,7170,7170,7170,7170,0
|
|
20231024,161000,39401940,7170,7170,7170,7170,0
|
|
20231024,160900,39401940,7170,7170,7170,7170,0
|
|
20231024,160800,39401940,7170,7170,7170,7170,0
|
|
20231024,160700,39401940,7170,7170,7170,7170,0
|
|
20231024,160600,39401940,7170,7170,7170,7170,0
|
|
20231024,160500,39401940,7170,7170,7170,7170,0
|
|
20231024,160400,39401940,7170,7170,7170,7170,0
|
|
20231024,160300,39401940,7170,7170,7170,7170,0
|
|
20231024,160200,39401940,7170,7170,7170,7170,0
|
|
20231024,160100,39401940,7170,7170,7170,7170,0
|
|
20231024,160000,39401940,7170,7170,7170,7170,0
|
|
20231024,155900,39401940,7170,7170,7170,7170,0
|
|
20231024,155800,39401940,7170,7170,7170,7170,0
|
|
20231024,155700,39401940,7170,7170,7170,7170,0
|
|
20231024,155600,39401940,7170,7170,7170,7170,0
|
|
20231024,155500,39401940,7170,7170,7170,7170,146
|
|
20231024,155400,39401940,7170,7170,7170,7170,0
|
|
20231024,155300,39401940,7170,7170,7170,7170,0
|
|
20231024,155200,39401940,7170,7170,7170,7170,0
|
|
20231024,155100,39401940,7170,7170,7170,7170,0
|
|
20231024,155000,39401940,7170,7170,7170,7170,0
|
|
20231024,154900,39401940,7170,7170,7170,7170,0
|
|
20231024,154800,39401940,7170,7170,7170,7170,0
|
|
20231024,154700,39401940,7170,7170,7170,7170,0
|
|
20231024,154600,39401940,7170,7170,7170,7170,0
|
|
20231024,154500,39401940,7170,7170,7170,7170,0
|
|
20231024,154400,39401940,7170,7170,7170,7170,0
|
|
20231024,154300,39401940,7170,7170,7170,7170,0
|
|
20231024,154200,39401940,7170,7170,7170,7170,0
|
|
20231024,154100,39401940,7170,7170,7170,7170,0
|
|
20231024,154000,39401940,7170,7170,7170,7170,0
|
|
20231024,153900,39401940,7170,7170,7170,7170,0
|
|
20231024,153800,39401940,7170,7170,7170,7170,0
|
|
20231024,153700,39401940,7170,7170,7170,7170,0
|
|
20231024,153600,39401940,7170,7170,7170,7170,0
|
|
20231024,153500,39401940,7170,7170,7170,7170,0
|
|
20231024,153400,39401940,7170,7170,7170,7170,0
|
|
20231024,153300,39401940,7170,7170,7170,7170,0
|
|
20231024,153200,39401940,7170,7170,7170,7170,0
|
|
20231024,153100,39401940,7170,7170,7170,7170,0
|
|
20231024,153000,39401940,7170,7170,7170,7170,146
|
|
20231024,152900,38355120,7140,7140,7140,7140,0
|
|
20231024,152800,38355120,7140,7140,7140,7140,0
|
|
20231024,152700,38355120,7140,7140,7140,7140,0
|
|
20231024,152600,38355120,7140,7140,7140,7140,0
|
|
20231024,152500,38355120,7140,7140,7140,7140,0
|
|
20231024,152400,38355120,7140,7140,7140,7140,0
|
|
20231024,152300,38355120,7140,7140,7140,7140,0
|
|
20231024,152200,38355120,7140,7140,7140,7140,0
|
|
20231024,152100,38355120,7140,7140,7140,7140,0
|
|
20231024,152000,38355120,7140,7140,7140,7140,0
|
|
20231024,151900,38355120,7140,7100,7140,7060,53
|
|
20231024,151800,37979140,7170,7110,7170,7100,102
|
|
20231024,151700,37253550,7140,7140,7140,7140,0
|
|
20231024,151600,37253550,7140,7140,7140,7140,0
|
|
20231024,151500,37253550,7140,7140,7140,7140,0
|
|
20231024,151400,37253550,7140,7140,7140,7140,182
|
|
20231024,151300,35954070,7100,7100,7100,7100,0
|
|
20231024,151200,35954070,7100,7100,7100,7100,0
|
|
20231024,151100,35954070,7100,7100,7100,7100,0
|
|
20231024,151000,35954070,7100,7100,7100,7100,0
|
|
20231024,150900,35954070,7100,7100,7100,7100,0
|
|
20231024,150800,35954070,7100,7100,7100,7100,0
|
|
20231024,150700,35954070,7100,7100,7100,7100,0
|
|
20231024,150600,35954070,7100,7100,7100,7100,0
|
|
20231024,150500,35954070,7100,7100,7100,7100,0
|
|
20231024,150400,35954070,7100,7100,7100,7100,0
|
|
20231024,150300,35954070,7100,7100,7100,7100,1
|
|
20231024,150200,35946970,7120,7120,7120,7120,0
|
|
20231024,150100,35946970,7120,7120,7120,7120,0
|
|
20231024,150000,35946970,7120,7120,7120,7120,0
|
|
20231024,145900,35946970,7120,7120,7120,7120,0
|
|
20231024,145800,35946970,7120,7120,7120,7120,0
|
|
20231024,145700,35946970,7120,7130,7130,7120,216
|
|
20231024,145600,34409030,7140,7140,7140,7140,64
|
|
20231024,145500,33952070,7130,7130,7130,7130,0
|
|
20231024,145400,33952070,7130,7130,7130,7130,23
|
|
20231024,145300,33788080,7130,7130,7130,7130,90
|
|
20231024,145200,33146380,7130,7130,7130,7130,0
|
|
20231024,145100,33146380,7130,7130,7130,7130,23
|
|
20231024,145000,32982390,7050,7050,7050,7050,0
|
|
20231024,144900,32982390,7050,7050,7050,7050,0
|
|
20231024,144800,32982390,7050,7050,7050,7050,0
|
|
20231024,144700,32982390,7050,7050,7050,7050,0
|
|
20231024,144600,32982390,7050,7050,7050,7050,0
|
|
20231024,144500,32982390,7050,7050,7050,7050,0
|
|
20231024,144400,32982390,7050,7050,7050,7050,0
|
|
20231024,144300,32982390,7050,7050,7050,7050,0
|
|
20231024,144200,32982390,7050,7050,7050,7050,0
|
|
20231024,144100,32982390,7050,7050,7050,7050,0
|
|
20231024,144000,32982390,7050,7140,7140,7050,414
|
|
20231024,143900,30060120,7170,7170,7170,7170,0
|
|
20231024,143800,30060120,7170,7170,7170,7170,0
|
|
20231024,143700,30060120,7170,7170,7170,7170,0
|
|
20231024,143600,30060120,7170,7170,7170,7170,0
|
|
20231024,143500,30060120,7170,7170,7170,7170,0
|
|
20231024,143400,30060120,7170,7170,7170,7170,0
|
|
20231024,143300,30060120,7170,7170,7170,7170,0
|
|
20231024,143200,30060120,7170,7170,7170,7170,0
|
|
20231024,143100,30060120,7170,7170,7170,7170,0
|
|
20231024,143000,30060120,7170,7170,7170,7170,0
|
|
20231024,142900,30060120,7170,7170,7170,7170,0
|
|
20231024,142800,30060120,7170,7170,7170,7170,0
|
|
20231024,142700,30060120,7170,7180,7190,7170,63
|
|
20231024,142600,29607480,7180,7180,7180,7180,0
|
|
20231024,142500,29607480,7180,7180,7180,7180,0
|
|
20231024,142400,29607480,7180,7180,7180,7180,1
|
|
20231024,142300,29600300,7190,7190,7190,7190,0
|
|
20231024,142200,29600300,7190,7190,7190,7190,0
|
|
20231024,142100,29600300,7190,7180,7190,7180,10
|
|
20231024,142000,29528490,7180,7140,7180,7140,42
|
|
20231024,141900,29227580,7090,7090,7090,7090,0
|
|
20231024,141800,29227580,7090,7110,7110,7090,400
|
|
20231024,141700,26390670,7150,7150,7150,7150,0
|
|
20231024,141600,26390670,7150,7150,7150,7150,0
|
|
20231024,141500,26390670,7150,7150,7150,7150,0
|
|
20231024,141400,26390670,7150,7150,7150,7150,0
|
|
20231024,141300,26390670,7150,7110,7150,7110,63
|
|
20231024,141200,25941220,7100,7100,7100,7100,0
|
|
20231024,141100,25941220,7100,7100,7100,7100,0
|
|
20231024,141000,25941220,7100,7080,7100,7080,344
|
|
20231024,140900,23500640,7090,7090,7090,7090,0
|
|
20231024,140800,23500640,7090,7090,7090,7090,0
|
|
20231024,140700,23500640,7090,7090,7090,7090,0
|
|
20231024,140600,23500640,7090,7080,7090,7080,134
|
|
20231024,140500,22550870,7070,7070,7070,7070,0
|
|
20231024,140400,22550870,7070,7070,7070,7070,7
|
|
20231024,140300,22501380,7070,7070,7070,7070,3
|
|
20231024,140200,22480170,7070,7070,7070,7070,10
|
|
20231024,140100,22409470,7070,7070,7070,7070,95
|
|
20231024,140000,21737820,7060,7060,7060,7060,0
|
|
20231024,135900,21737820,7060,7060,7060,7060,0
|
|
20231024,135800,21737820,7060,7060,7060,7060,0
|
|
20231024,135700,21737820,7060,7060,7060,7060,0
|
|
20231024,135600,21737820,7060,7060,7060,7060,10
|
|
20231024,135500,21667220,7060,7060,7060,7060,0
|
|
20231024,135400,21667220,7060,7060,7060,7060,0
|
|
20231024,135300,21667220,7060,7060,7060,7060,30
|
|
20231024,135200,21455420,7060,7060,7060,7060,0
|
|
20231024,135100,21455420,7060,7060,7060,7060,8
|
|
20231024,135000,21398940,7050,7060,7060,7050,15
|
|
20231024,134900,21293090,7060,7060,7060,7060,0
|
|
20231024,134800,21293090,7060,7060,7060,7060,0
|
|
20231024,134700,21293090,7060,7060,7060,7060,0
|
|
20231024,134600,21293090,7060,7060,7060,7060,0
|
|
20231024,134500,21293090,7060,7060,7060,7060,0
|
|
20231024,134400,21293090,7060,7060,7060,7060,48
|
|
20231024,134300,20954210,7050,7050,7050,7050,0
|
|
20231024,134200,20954210,7050,7050,7050,7050,0
|
|
20231024,134100,20954210,7050,7050,7050,7050,0
|
|
20231024,134000,20954210,7050,7050,7050,7050,0
|
|
20231024,133900,20954210,7050,7050,7050,7050,0
|
|
20231024,133800,20954210,7050,7050,7050,7050,5
|
|
20231024,133700,20918960,6990,6990,6990,6990,0
|
|
20231024,133600,20918960,6990,6990,6990,6990,0
|
|
20231024,133500,20918960,6990,6990,6990,6990,0
|
|
20231024,133400,20918960,6990,6990,6990,6990,0
|
|
20231024,133300,20918960,6990,6990,6990,6990,0
|
|
20231024,133200,20918960,6990,6990,6990,6990,0
|
|
20231024,133100,20918960,6990,7000,7000,6990,10
|
|
20231024,133000,20849010,7060,7060,7060,7060,0
|
|
20231024,132900,20849010,7060,7060,7060,7060,0
|
|
20231024,132800,20849010,7060,7060,7060,7060,0
|
|
20231024,132700,20849010,7060,7060,7060,7060,0
|
|
20231024,132600,20849010,7060,7060,7060,7060,0
|
|
20231024,132500,20849010,7060,7060,7060,7060,10
|
|
20231024,132400,20778410,7050,7050,7050,7050,4
|
|
20231024,132300,20750210,7050,7050,7050,7050,1
|
|
20231024,132200,20743160,7050,7050,7050,7050,0
|
|
20231024,132100,20743160,7050,7050,7050,7050,0
|
|
20231024,132000,20743160,7050,7050,7050,7050,0
|
|
20231024,131900,20743160,7050,7050,7050,7050,63
|
|
20231024,131800,20299010,7050,7050,7050,7050,0
|
|
20231024,131700,20299010,7050,7050,7050,7050,0
|
|
20231024,131600,20299010,7050,7050,7050,7050,0
|
|
20231024,131500,20299010,7050,7050,7050,7050,0
|
|
20231024,131400,20299010,7050,7050,7050,7050,0
|
|
20231024,131300,20299010,7050,7050,7050,7050,0
|
|
20231024,131200,20299010,7050,7050,7050,7050,0
|
|
20231024,131100,20299010,7050,7050,7050,7050,0
|
|
20231024,131000,20299010,7050,7050,7050,7050,75
|
|
20231024,130900,19770260,7050,7050,7050,7050,0
|
|
20231024,130800,19770260,7050,7050,7050,7050,0
|
|
20231024,130700,19770260,7050,7050,7050,7050,0
|
|
20231024,130600,19770260,7050,7050,7050,7050,0
|
|
20231024,130500,19770260,7050,7050,7050,7050,0
|
|
20231024,130400,19770260,7050,7050,7050,7050,0
|
|
20231024,130300,19770260,7050,7050,7050,7050,0
|
|
20231024,130200,19770260,7050,7050,7050,7050,5
|
|
20231024,130100,19735010,6990,6990,6990,6990,10
|
|
20231024,130000,19665110,6990,6990,6990,6990,0
|
|
20231024,125900,19665110,6990,6990,6990,6990,0
|
|
20231024,125800,19665110,6990,6990,6990,6990,0
|
|
20231024,125700,19665110,6990,6990,6990,6990,0
|
|
20231024,125600,19665110,6990,6990,6990,6990,0
|
|
20231024,125500,19665110,6990,6990,6990,6990,0
|
|
20231024,125400,19665110,6990,6990,6990,6990,0
|
|
20231024,125300,19665110,6990,6990,6990,6990,0
|
|
20231024,125200,19665110,6990,6990,6990,6990,0
|
|
20231024,125100,19665110,6990,6990,6990,6990,0
|
|
20231024,125000,19665110,6990,6990,6990,6990,0
|
|
20231024,124900,19665110,6990,6990,6990,6990,0
|
|
20231024,124800,19665110,6990,6990,6990,6990,40
|
|
20231024,124700,19385510,6990,6990,6990,6990,0
|
|
20231024,124600,19385510,6990,6990,6990,6990,0
|
|
20231024,124500,19385510,6990,6990,6990,6990,0
|
|
20231024,124400,19385510,6990,6990,6990,6990,0
|
|
20231024,124300,19385510,6990,6990,6990,6990,0
|
|
20231024,124200,19385510,6990,6990,6990,6990,0
|
|
20231024,124100,19385510,6990,6990,6990,6990,0
|
|
20231024,124000,19385510,6990,6990,6990,6990,0
|
|
20231024,123900,19385510,6990,6990,6990,6990,0
|
|
20231024,123800,19385510,6990,6990,6990,6990,0
|
|
20231024,123700,19385510,6990,6990,6990,6990,0
|
|
20231024,123600,19385510,6990,6990,6990,6990,0
|
|
20231024,123500,19385510,6990,6990,6990,6990,0
|
|
20231024,123400,19385510,6990,6990,6990,6990,0
|
|
20231024,123300,19385510,6990,6990,6990,6990,0
|
|
20231024,123200,19385510,6990,6990,6990,6990,0
|
|
20231024,123100,19385510,6990,6990,6990,6990,0
|
|
20231024,123000,19385510,6990,6990,6990,6990,0
|
|
20231024,122900,19385510,6990,6990,6990,6990,0
|
|
20231024,122800,19385510,6990,6990,6990,6990,0
|
|
20231024,122700,19385510,6990,6990,6990,6990,0
|
|
20231024,122600,19385510,6990,6990,6990,6990,0
|
|
20231024,122500,19385510,6990,6990,6990,6990,0
|
|
20231024,122400,19385510,6990,6990,6990,6990,0
|
|
20231024,122300,19385510,6990,6990,6990,6990,0
|
|
20231024,122200,19385510,6990,6990,6990,6990,0
|
|
20231024,122100,19385510,6990,6990,6990,6990,0
|
|
20231024,122000,19385510,6990,6990,6990,6990,0
|
|
20231024,121900,19385510,6990,6990,6990,6990,0
|
|
20231024,121800,19385510,6990,6990,6990,6990,0
|
|
20231024,121700,19385510,6990,6990,6990,6990,0
|
|
20231024,121600,19385510,6990,6990,6990,6990,0
|
|
20231024,121500,19385510,6990,6990,6990,6990,0
|
|
20231024,121400,19385510,6990,6990,6990,6990,0
|
|
20231024,121300,19385510,6990,6990,6990,6990,1
|
|
20231024,121200,19378520,7060,7060,7060,7060,0
|
|
20231024,121100,19378520,7060,7060,7060,7060,0
|
|
20231024,121000,19378520,7060,7060,7060,7060,0
|
|
20231024,120900,19378520,7060,7060,7060,7060,35
|
|
20231024,120800,19131420,7050,7050,7050,7050,1
|
|
20231024,120700,19124370,7050,7050,7050,7050,8
|
|
20231024,120600,19067970,7020,7020,7020,7020,27
|
|
20231024,120500,18878430,6990,6990,6990,6990,0
|
|
20231024,120400,18878430,6990,6990,6990,6990,1
|
|
20231024,120300,18871440,6990,6990,6990,6990,0
|
|
20231024,120200,18871440,6990,6990,6990,6990,0
|
|
20231024,120100,18871440,6990,6990,6990,6990,0
|
|
20231024,120000,18871440,6990,6990,6990,6990,20
|
|
20231024,115900,18731640,6960,6960,6960,6960,0
|
|
20231024,115800,18731640,6960,6960,6960,6960,0
|
|
20231024,115700,18731640,6960,6960,6960,6960,10
|
|
20231024,115600,18662040,7020,7020,7020,7020,0
|
|
20231024,115500,18662040,7020,7020,7020,7020,0
|
|
20231024,115400,18662040,7020,7020,7020,7020,0
|
|
20231024,115300,18662040,7020,7020,7020,7020,0
|
|
20231024,115200,18662040,7020,7020,7020,7020,0
|
|
20231024,115100,18662040,7020,7020,7020,7020,0
|
|
20231024,115000,18662040,7020,7020,7020,7020,0
|
|
20231024,114900,18662040,7020,7020,7020,7020,0
|
|
20231024,114800,18662040,7020,7020,7020,7020,0
|
|
20231024,114700,18662040,7020,7020,7020,7020,0
|
|
20231024,114600,18662040,7020,7020,7020,7020,0
|
|
20231024,114500,18662040,7020,7020,7020,7020,0
|
|
20231024,114400,18662040,7020,7020,7020,7020,0
|
|
20231024,114300,18662040,7020,7020,7020,7020,0
|
|
20231024,114200,18662040,7020,7020,7020,7020,0
|
|
20231024,114100,18662040,7020,7020,7020,7020,0
|
|
20231024,114000,18662040,7020,7020,7020,7020,0
|
|
20231024,113900,18662040,7020,7020,7020,7020,0
|
|
20231024,113800,18662040,7020,7020,7020,7020,0
|
|
20231024,113700,18662040,7020,7020,7020,7020,0
|
|
20231024,113600,18662040,7020,7020,7020,7020,0
|
|
20231024,113500,18662040,7020,7020,7020,7020,0
|
|
20231024,113400,18662040,7020,7020,7020,7020,0
|
|
20231024,113300,18662040,7020,7020,7020,7020,0
|
|
20231024,113200,18662040,7020,7020,7020,7020,0
|
|
20231024,113100,18662040,7020,7020,7020,7020,0
|
|
20231024,113000,18662040,7020,7020,7020,7020,0
|
|
20231024,112900,18662040,7020,7020,7020,7020,0
|
|
20231024,112800,18662040,7020,7020,7020,7020,0
|
|
20231024,112700,18662040,7020,7020,7020,7020,0
|
|
20231024,112600,18662040,7020,7020,7020,7020,0
|
|
20231024,112500,18662040,7020,7020,7020,7020,24
|
|
20231024,112400,18493560,7000,6990,7000,6990,116
|
|
20231024,112300,17681840,6990,6990,6990,6990,0
|
|
20231024,112200,17681840,6990,6990,6990,6990,0
|
|
20231024,112100,17681840,6990,6990,6990,6990,0
|
|
20231024,112000,17681840,6990,6990,6990,6990,0
|
|
20231024,111900,17681840,6990,6990,6990,6990,0
|
|
20231024,111800,17681840,6990,6990,6990,6990,0
|
|
20231024,111700,17681840,6990,6990,6990,6990,0
|
|
20231024,111600,17681840,6990,6990,6990,6990,0
|
|
20231024,111500,17681840,6990,6990,6990,6990,0
|
|
20231024,111400,17681840,6990,6990,6990,6990,0
|
|
20231024,111300,17681840,6990,6990,6990,6990,0
|
|
20231024,111200,17681840,6990,6990,6990,6990,0
|
|
20231024,111100,17681840,6990,6990,6990,6990,0
|
|
20231024,111000,17681840,6990,6990,6990,6990,0
|
|
20231024,110900,17681840,6990,6990,6990,6990,0
|
|
20231024,110800,17681840,6990,6990,6990,6990,0
|
|
20231024,110700,17681840,6990,6990,6990,6990,0
|
|
20231024,110600,17681840,6990,6990,6990,6990,0
|
|
20231024,110500,17681840,6990,6990,6990,6990,0
|
|
20231024,110400,17681840,6990,6990,6990,6990,0
|
|
20231024,110300,17681840,6990,6990,6990,6990,0
|
|
20231024,110200,17681840,6990,6990,6990,6990,0
|
|
20231024,110100,17681840,6990,6990,6990,6990,0
|
|
20231024,110000,17681840,6990,6990,6990,6990,0
|
|
20231024,105900,17681840,6990,6990,6990,6990,0
|
|
20231024,105800,17681840,6990,6990,6990,6990,0
|
|
20231024,105700,17681840,6990,6990,6990,6990,0
|
|
20231024,105600,17681840,6990,6990,6990,6990,0
|
|
20231024,105500,17681840,6990,6990,6990,6990,0
|
|
20231024,105400,17681840,6990,6990,6990,6990,0
|
|
20231024,105300,17681840,6990,6990,6990,6990,0
|
|
20231024,105200,17681840,6990,6990,6990,6990,0
|
|
20231024,105100,17681840,6990,6990,6990,6990,0
|
|
20231024,105000,17681840,6990,6990,6990,6990,0
|
|
20231024,104900,17681840,6990,6990,6990,6990,0
|
|
20231024,104800,17681840,6990,6990,6990,6990,123
|
|
20231024,104700,16822070,6990,6990,6990,6990,0
|
|
20231024,104600,16822070,6990,6990,6990,6990,0
|
|
20231024,104500,16822070,6990,6990,6990,6990,0
|
|
20231024,104400,16822070,6990,6990,6990,6990,0
|
|
20231024,104300,16822070,6990,6990,6990,6990,0
|
|
20231024,104200,16822070,6990,6990,6990,6990,0
|
|
20231024,104100,16822070,6990,6990,6990,6990,0
|
|
20231024,104000,16822070,6990,6990,6990,6990,0
|
|
20231024,103900,16822070,6990,6990,6990,6990,0
|
|
20231024,103800,16822070,6990,6990,6990,6990,0
|
|
20231024,103700,16822070,6990,6990,6990,6990,0
|
|
20231024,103600,16822070,6990,6990,6990,6990,0
|
|
20231024,103500,16822070,6990,6990,6990,6990,0
|
|
20231024,103400,16822070,6990,6990,6990,6990,0
|
|
20231024,103300,16822070,6990,6990,6990,6990,0
|
|
20231024,103200,16822070,6990,6990,6990,6990,0
|
|
20231024,103100,16822070,6990,7000,7000,6990,313
|
|
20231024,103000,14631080,7000,7000,7000,7000,0
|
|
20231024,102900,14631080,7000,7000,7000,7000,0
|
|
20231024,102800,14631080,7000,7000,7000,7000,57
|
|
20231024,102700,14232080,7000,7000,7000,7000,0
|
|
20231024,102600,14232080,7000,7000,7000,7000,0
|
|
20231024,102500,14232080,7000,7000,7000,7000,0
|
|
20231024,102400,14232080,7000,7000,7000,7000,0
|
|
20231024,102300,14232080,7000,7000,7000,7000,0
|
|
20231024,102200,14232080,7000,7010,7010,7000,719
|
|
20231024,102100,9192270,7020,7020,7020,7020,0
|
|
20231024,102000,9192270,7020,7020,7020,7020,0
|
|
20231024,101900,9192270,7020,7020,7020,7020,0
|
|
20231024,101800,9192270,7020,7020,7020,7020,0
|
|
20231024,101700,9192270,7020,7020,7020,7020,0
|
|
20231024,101600,9192270,7020,7020,7020,7020,0
|
|
20231024,101500,9192270,7020,7020,7020,7020,0
|
|
20231024,101400,9192270,7020,7020,7020,7020,0
|
|
20231024,101300,9192270,7020,7020,7020,7020,0
|
|
20231024,101200,9192270,7020,7020,7020,7020,0
|
|
20231024,101100,9192270,7020,7020,7020,7020,0
|
|
20231024,101000,9192270,7020,7020,7020,7020,0
|
|
20231024,100900,9192270,7020,7020,7020,7020,0
|
|
20231024,100800,9192270,7020,7020,7020,7020,0
|
|
20231024,100700,9192270,7020,7020,7020,7020,0
|
|
20231024,100600,9192270,7020,7020,7020,7020,0
|
|
20231024,100500,9192270,7020,7020,7020,7020,0
|
|
20231024,100400,9192270,7020,7020,7020,7020,0
|
|
20231024,100300,9192270,7020,7020,7020,7020,0
|
|
20231024,100200,9192270,7020,7020,7020,7020,0
|
|
20231024,100100,9192270,7020,7020,7020,7020,0
|
|
20231024,100000,9192270,7020,7020,7020,7020,0
|
|
20231024,095900,9192270,7020,7020,7020,7020,0
|
|
20231024,095800,9192270,7020,7020,7020,7020,0
|
|
20231024,095700,9192270,7020,7020,7020,7020,0
|
|
20231024,095600,9192270,7020,7020,7020,7020,0
|
|
20231024,095500,9192270,7020,7020,7020,7020,19
|
|
20231024,095400,9058890,7020,7020,7020,7020,0
|
|
20231024,095300,9058890,7020,7020,7020,7020,0
|
|
20231024,095200,9058890,7020,7020,7020,7020,10
|
|
20231024,095100,8988690,7010,7010,7010,7010,0
|
|
20231024,095000,8988690,7010,7010,7010,7010,0
|
|
20231024,094900,8988690,7010,7010,7010,7010,152
|
|
20231024,094800,7923170,7060,7060,7060,7060,0
|
|
20231024,094700,7923170,7060,7060,7060,7060,0
|
|
20231024,094600,7923170,7060,7060,7060,7060,0
|
|
20231024,094500,7923170,7060,7060,7060,7060,0
|
|
20231024,094400,7923170,7060,7060,7060,7060,0
|
|
20231024,094300,7923170,7060,7060,7060,7060,0
|
|
20231024,094200,7923170,7060,7060,7060,7060,0
|
|
20231024,094100,7923170,7060,7060,7060,7060,0
|
|
20231024,094000,7923170,7060,7060,7060,7060,0
|
|
20231024,093900,7923170,7060,7060,7060,7060,0
|
|
20231024,093800,7923170,7060,7060,7060,7060,0
|
|
20231024,093700,7923170,7060,7060,7060,7060,0
|
|
20231024,093600,7923170,7060,7060,7060,7060,0
|
|
20231024,093500,7923170,7060,7060,7060,7060,0
|
|
20231024,093400,7923170,7060,7060,7060,7060,0
|
|
20231024,093300,7923170,7060,7060,7060,7060,0
|
|
20231024,093200,7923170,7060,7060,7060,7060,0
|
|
20231024,093100,7923170,7060,7060,7060,7060,0
|
|
20231024,093000,7923170,7060,7060,7060,7060,0
|
|
20231024,092900,7923170,7060,7060,7060,7060,0
|
|
20231024,092800,7923170,7060,7060,7060,7060,56
|
|
20231024,092700,7527810,7060,7060,7060,7060,0
|
|
20231024,092600,7527810,7060,7060,7060,7060,0
|
|
20231024,092500,7527810,7060,7060,7060,7060,0
|
|
20231024,092400,7527810,7060,7060,7060,7060,0
|
|
20231024,092300,7527810,7060,7050,7060,7050,4
|
|
20231024,092200,7499580,6990,6990,6990,6990,0
|
|
20231024,092100,7499580,6990,6990,6990,6990,0
|
|
20231024,092000,7499580,6990,6990,6990,6990,0
|
|
20231024,091900,7499580,6990,7000,7000,6990,30
|
|
20231024,091800,7289810,7070,7070,7070,7070,0
|
|
20231024,091700,7289810,7070,7070,7070,7070,0
|
|
20231024,091600,7289810,7070,7070,7070,7070,0
|
|
20231024,091500,7289810,7070,7070,7070,7070,0
|
|
20231024,091400,7289810,7070,7070,7070,7070,1
|
|
20231024,091300,7282740,7080,7080,7080,7080,0
|
|
20231024,091200,7282740,7080,7080,7080,7080,35
|
|
20231024,091100,7034940,7080,7080,7080,7080,10
|
|
20231024,091000,6964140,7080,7080,7080,7080,1
|
|
20231024,090900,6957060,7080,7080,7080,7080,0
|
|
20231024,090800,6957060,7080,7080,7080,7080,0
|
|
20231024,090700,6957060,7080,7080,7080,7080,0
|
|
20231024,090600,6957060,7080,7080,7080,7080,0
|
|
20231024,090500,6957060,7080,7040,7080,6930,101
|
|
20231024,090400,6255490,7040,7060,7200,7040,74
|
|
20231024,090300,5731970,7040,7040,7040,7040,0
|
|
20231024,090200,5731970,7040,7040,7040,7040,0
|
|
20231024,090100,5731970,7040,7040,7040,7040,2
|
|
20231024,090000,5717890,7050,7040,7050,7040,812
|