659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195600,3217606920,7470,7470,7470,7470,4076
|
|
20231024,195500,3217606920,7470,7470,7470,7470,0
|
|
20231024,195400,3217606920,7470,7470,7470,7470,0
|
|
20231024,195300,3217606920,7470,7470,7470,7470,0
|
|
20231024,195200,3217606920,7470,7470,7470,7470,0
|
|
20231024,195100,3217606920,7470,7470,7470,7470,0
|
|
20231024,195000,3217606920,7470,7470,7470,7470,0
|
|
20231024,194900,3217606920,7470,7470,7470,7470,0
|
|
20231024,194800,3217606920,7470,7470,7470,7470,0
|
|
20231024,194700,3217606920,7470,7470,7470,7470,0
|
|
20231024,194600,3217606920,7470,7470,7470,7470,0
|
|
20231024,194500,3217606920,7470,7470,7470,7470,0
|
|
20231024,194400,3217606920,7470,7470,7470,7470,0
|
|
20231024,194300,3217606920,7470,7470,7470,7470,0
|
|
20231024,194200,3217606920,7470,7470,7470,7470,0
|
|
20231024,194100,3217606920,7470,7470,7470,7470,0
|
|
20231024,194000,3217606920,7470,7470,7470,7470,0
|
|
20231024,193900,3217606920,7470,7470,7470,7470,0
|
|
20231024,193800,3217606920,7470,7470,7470,7470,0
|
|
20231024,193700,3217606920,7470,7470,7470,7470,0
|
|
20231024,193600,3217606920,7470,7470,7470,7470,0
|
|
20231024,193500,3217606920,7470,7470,7470,7470,0
|
|
20231024,193400,3217606920,7470,7470,7470,7470,0
|
|
20231024,193300,3217606920,7470,7470,7470,7470,0
|
|
20231024,193200,3217606920,7470,7470,7470,7470,0
|
|
20231024,193100,3217606920,7470,7470,7470,7470,0
|
|
20231024,193000,3217606920,7470,7470,7470,7470,0
|
|
20231024,192900,3217606920,7470,7470,7470,7470,0
|
|
20231024,192800,3217606920,7470,7470,7470,7470,0
|
|
20231024,192700,3217606920,7470,7470,7470,7470,0
|
|
20231024,192600,3217606920,7470,7470,7470,7470,4076
|
|
20231024,192500,3217606920,7470,7470,7470,7470,0
|
|
20231024,192400,3217606920,7470,7470,7470,7470,0
|
|
20231024,192300,3217606920,7470,7470,7470,7470,0
|
|
20231024,192200,3217606920,7470,7470,7470,7470,0
|
|
20231024,192100,3217606920,7470,7470,7470,7470,0
|
|
20231024,192000,3217606920,7470,7470,7470,7470,0
|
|
20231024,191900,3217606920,7470,7470,7470,7470,0
|
|
20231024,191800,3217606920,7470,7470,7470,7470,0
|
|
20231024,191700,3217606920,7470,7470,7470,7470,0
|
|
20231024,191600,3217606920,7470,7470,7470,7470,0
|
|
20231024,191500,3217606920,7470,7470,7470,7470,0
|
|
20231024,191400,3217606920,7470,7470,7470,7470,0
|
|
20231024,191300,3217606920,7470,7470,7470,7470,0
|
|
20231024,191200,3217606920,7470,7470,7470,7470,0
|
|
20231024,191100,3217606920,7470,7470,7470,7470,0
|
|
20231024,191000,3217606920,7470,7470,7470,7470,0
|
|
20231024,190900,3217606920,7470,7470,7470,7470,0
|
|
20231024,190800,3217606920,7470,7470,7470,7470,0
|
|
20231024,190700,3217606920,7470,7470,7470,7470,0
|
|
20231024,190600,3217606920,7470,7470,7470,7470,0
|
|
20231024,190500,3217606920,7470,7470,7470,7470,0
|
|
20231024,190400,3217606920,7470,7470,7470,7470,0
|
|
20231024,190300,3217606920,7470,7470,7470,7470,0
|
|
20231024,190200,3217606920,7470,7470,7470,7470,0
|
|
20231024,190100,3217606920,7470,7470,7470,7470,0
|
|
20231024,190000,3217606920,7470,7470,7470,7470,0
|
|
20231024,185900,3217606920,7470,7470,7470,7470,0
|
|
20231024,185800,3217606920,7470,7470,7470,7470,0
|
|
20231024,185700,3217606920,7470,7470,7470,7470,0
|
|
20231024,185600,3217606920,7470,7470,7470,7470,4076
|
|
20231024,185500,3217606920,7470,7470,7470,7470,0
|
|
20231024,185400,3217606920,7470,7470,7470,7470,0
|
|
20231024,185300,3217606920,7470,7470,7470,7470,0
|
|
20231024,185200,3217606920,7470,7470,7470,7470,0
|
|
20231024,185100,3217606920,7470,7470,7470,7470,0
|
|
20231024,185000,3217606920,7470,7470,7470,7470,0
|
|
20231024,184900,3217606920,7470,7470,7470,7470,0
|
|
20231024,184800,3217606920,7470,7470,7470,7470,0
|
|
20231024,184700,3217606920,7470,7470,7470,7470,0
|
|
20231024,184600,3217606920,7470,7470,7470,7470,0
|
|
20231024,184500,3217606920,7470,7470,7470,7470,0
|
|
20231024,184400,3217606920,7470,7470,7470,7470,0
|
|
20231024,184300,3217606920,7470,7470,7470,7470,0
|
|
20231024,184200,3217606920,7470,7470,7470,7470,0
|
|
20231024,184100,3217606920,7470,7470,7470,7470,0
|
|
20231024,184000,3217606920,7470,7470,7470,7470,0
|
|
20231024,183900,3217606920,7470,7470,7470,7470,0
|
|
20231024,183800,3217606920,7470,7470,7470,7470,0
|
|
20231024,183700,3217606920,7470,7470,7470,7470,0
|
|
20231024,183600,3217606920,7470,7470,7470,7470,0
|
|
20231024,183500,3217606920,7470,7470,7470,7470,0
|
|
20231024,183400,3217606920,7470,7470,7470,7470,0
|
|
20231024,183300,3217606920,7470,7470,7470,7470,0
|
|
20231024,183200,3217606920,7470,7470,7470,7470,0
|
|
20231024,183100,3217606920,7470,7470,7470,7470,0
|
|
20231024,183000,3217606920,7470,7470,7470,7470,0
|
|
20231024,182900,3217606920,7470,7470,7470,7470,0
|
|
20231024,182800,3217606920,7470,7470,7470,7470,0
|
|
20231024,182700,3217606920,7470,7470,7470,7470,0
|
|
20231024,182600,3217606920,7470,7470,7470,7470,4076
|
|
20231024,182500,3217606920,7470,7470,7470,7470,0
|
|
20231024,182400,3217606920,7470,7470,7470,7470,0
|
|
20231024,182300,3217606920,7470,7470,7470,7470,0
|
|
20231024,182200,3217606920,7470,7470,7470,7470,0
|
|
20231024,182100,3217606920,7470,7470,7470,7470,0
|
|
20231024,182000,3217606920,7470,7470,7470,7470,0
|
|
20231024,181900,3217606920,7470,7470,7470,7470,0
|
|
20231024,181800,3217606920,7470,7470,7470,7470,0
|
|
20231024,181700,3217606920,7470,7470,7470,7470,0
|
|
20231024,181600,3217606920,7470,7470,7470,7470,0
|
|
20231024,181500,3217606920,7470,7470,7470,7470,0
|
|
20231024,181400,3217606920,7470,7470,7470,7470,0
|
|
20231024,181300,3217606920,7470,7470,7470,7470,0
|
|
20231024,181200,3217606920,7470,7470,7470,7470,0
|
|
20231024,181100,3217606920,7470,7470,7470,7470,0
|
|
20231024,181000,3217606920,7470,7470,7470,7470,0
|
|
20231024,180900,3217606920,7470,7470,7470,7470,0
|
|
20231024,180800,3217606920,7470,7470,7470,7470,0
|
|
20231024,180700,3217606920,7470,7470,7470,7470,0
|
|
20231024,180600,3217606920,7470,7470,7470,7470,0
|
|
20231024,180500,3217606920,7470,7470,7470,7470,0
|
|
20231024,180400,3217606920,7470,7470,7470,7470,0
|
|
20231024,180300,3217606920,7470,7470,7470,7470,0
|
|
20231024,180200,3217606920,7470,7470,7470,7470,0
|
|
20231024,180100,3217606920,7470,7470,7470,7470,0
|
|
20231024,180000,3217606920,7470,7470,7470,7470,0
|
|
20231024,175900,3217606920,7470,7470,7470,7470,0
|
|
20231024,175800,3217606920,7470,7470,7470,7470,0
|
|
20231024,175700,3217606920,7470,7470,7470,7470,0
|
|
20231024,175600,3217606920,7470,7470,7470,7470,4076
|
|
20231024,175500,3217606920,7470,7470,7470,7470,0
|
|
20231024,175400,3217606920,7470,7470,7470,7470,0
|
|
20231024,175300,3217606920,7470,7470,7470,7470,0
|
|
20231024,175200,3217606920,7470,7470,7470,7470,0
|
|
20231024,175100,3217606920,7470,7470,7470,7470,0
|
|
20231024,175000,3217606920,7470,7470,7470,7470,0
|
|
20231024,174900,3217606920,7470,7470,7470,7470,0
|
|
20231024,174800,3217606920,7470,7470,7470,7470,0
|
|
20231024,174700,3217606920,7470,7470,7470,7470,0
|
|
20231024,174600,3217606920,7470,7470,7470,7470,0
|
|
20231024,174500,3217606920,7470,7470,7470,7470,0
|
|
20231024,174400,3217606920,7470,7470,7470,7470,0
|
|
20231024,174300,3217606920,7470,7470,7470,7470,0
|
|
20231024,174200,3217606920,7470,7470,7470,7470,0
|
|
20231024,174100,3217606920,7470,7470,7470,7470,0
|
|
20231024,174000,3217606920,7470,7470,7470,7470,0
|
|
20231024,173900,3217606920,7470,7470,7470,7470,0
|
|
20231024,173800,3217606920,7470,7470,7470,7470,0
|
|
20231024,173700,3217606920,7470,7470,7470,7470,0
|
|
20231024,173600,3217606920,7470,7470,7470,7470,0
|
|
20231024,173500,3217606920,7470,7470,7470,7470,0
|
|
20231024,173400,3217606920,7470,7470,7470,7470,0
|
|
20231024,173300,3217606920,7470,7470,7470,7470,0
|
|
20231024,173200,3217606920,7470,7470,7470,7470,0
|
|
20231024,173100,3217606920,7470,7470,7470,7470,0
|
|
20231024,173000,3217606920,7470,7470,7470,7470,0
|
|
20231024,172900,3217606920,7470,7470,7470,7470,0
|
|
20231024,172800,3217606920,7470,7470,7470,7470,0
|
|
20231024,172700,3217606920,7470,7470,7470,7470,0
|
|
20231024,172600,3217606920,7470,7470,7470,7470,4076
|
|
20231024,172500,3217606920,7470,7470,7470,7470,0
|
|
20231024,172400,3217606920,7470,7470,7470,7470,0
|
|
20231024,172300,3217606920,7470,7470,7470,7470,0
|
|
20231024,172200,3217606920,7470,7470,7470,7470,0
|
|
20231024,172100,3217606920,7470,7470,7470,7470,0
|
|
20231024,172000,3217606920,7470,7470,7470,7470,0
|
|
20231024,171900,3217606920,7470,7470,7470,7470,0
|
|
20231024,171800,3217606920,7470,7470,7470,7470,0
|
|
20231024,171700,3217606920,7470,7470,7470,7470,0
|
|
20231024,171600,3217606920,7470,7470,7470,7470,0
|
|
20231024,171500,3217606920,7470,7470,7470,7470,0
|
|
20231024,171400,3217606920,7470,7470,7470,7470,0
|
|
20231024,171300,3217606920,7470,7470,7470,7470,0
|
|
20231024,171200,3217606920,7470,7470,7470,7470,0
|
|
20231024,171100,3217606920,7470,7470,7470,7470,0
|
|
20231024,171000,3217606920,7470,7470,7470,7470,0
|
|
20231024,170900,3217606920,7470,7470,7470,7470,0
|
|
20231024,170800,3217606920,7470,7470,7470,7470,0
|
|
20231024,170700,3217606920,7470,7470,7470,7470,0
|
|
20231024,170600,3217606920,7470,7470,7470,7470,0
|
|
20231024,170500,3217606920,7470,7470,7470,7470,0
|
|
20231024,170400,3217606920,7470,7470,7470,7470,0
|
|
20231024,170300,3217606920,7470,7470,7470,7470,0
|
|
20231024,170200,3217606920,7470,7470,7470,7470,0
|
|
20231024,170100,3217606920,7470,7470,7470,7470,0
|
|
20231024,170000,3217606920,7470,7470,7470,7470,0
|
|
20231024,165900,3217606920,7470,7470,7470,7470,0
|
|
20231024,165800,3217606920,7470,7470,7470,7470,0
|
|
20231024,165700,3217606920,7470,7470,7470,7470,0
|
|
20231024,165600,3217606920,7470,7470,7470,7470,4076
|
|
20231024,165500,3217606920,7470,7470,7470,7470,0
|
|
20231024,165400,3217606920,7470,7470,7470,7470,0
|
|
20231024,165300,3217606920,7470,7470,7470,7470,0
|
|
20231024,165200,3217606920,7470,7470,7470,7470,0
|
|
20231024,165100,3217606920,7470,7470,7470,7470,0
|
|
20231024,165000,3217606920,7470,7470,7470,7470,0
|
|
20231024,164900,3217606920,7470,7470,7470,7470,0
|
|
20231024,164800,3217606920,7470,7470,7470,7470,0
|
|
20231024,164700,3217606920,7470,7470,7470,7470,0
|
|
20231024,164600,3217606920,7470,7470,7470,7470,0
|
|
20231024,164500,3217606920,7470,7470,7470,7470,0
|
|
20231024,164400,3217606920,7470,7470,7470,7470,0
|
|
20231024,164300,3217606920,7470,7470,7470,7470,0
|
|
20231024,164200,3217606920,7470,7470,7470,7470,0
|
|
20231024,164100,3217606920,7470,7470,7470,7470,0
|
|
20231024,164000,3217606920,7470,7470,7470,7470,0
|
|
20231024,163900,3217606920,7470,7470,7470,7470,0
|
|
20231024,163800,3217606920,7470,7470,7470,7470,0
|
|
20231024,163700,3217606920,7470,7470,7470,7470,0
|
|
20231024,163600,3217606920,7470,7470,7470,7470,0
|
|
20231024,163500,3217606920,7470,7470,7470,7470,0
|
|
20231024,163400,3217606920,7470,7470,7470,7470,0
|
|
20231024,163300,3217606920,7470,7470,7470,7470,0
|
|
20231024,163200,3217606920,7470,7470,7470,7470,0
|
|
20231024,163100,3217606920,7470,7470,7470,7470,0
|
|
20231024,163000,3217606920,7470,7470,7470,7470,0
|
|
20231024,162900,3217606920,7470,7470,7470,7470,0
|
|
20231024,162800,3217606920,7470,7470,7470,7470,0
|
|
20231024,162700,3217606920,7470,7470,7470,7470,0
|
|
20231024,162600,3217606920,7470,7470,7470,7470,4076
|
|
20231024,162500,3217606920,7470,7470,7470,7470,0
|
|
20231024,162400,3217606920,7470,7470,7470,7470,0
|
|
20231024,162300,3217606920,7470,7470,7470,7470,0
|
|
20231024,162200,3217606920,7470,7470,7470,7470,0
|
|
20231024,162100,3217606920,7470,7470,7470,7470,0
|
|
20231024,162000,3217606920,7470,7470,7470,7470,0
|
|
20231024,161900,3217606920,7470,7470,7470,7470,0
|
|
20231024,161800,3217606920,7470,7470,7470,7470,0
|
|
20231024,161700,3217606920,7470,7470,7470,7470,0
|
|
20231024,161600,3217606920,7470,7470,7470,7470,0
|
|
20231024,161500,3217606920,7470,7470,7470,7470,0
|
|
20231024,161400,3217606920,7470,7470,7470,7470,0
|
|
20231024,161300,3217606920,7470,7470,7470,7470,0
|
|
20231024,161200,3217606920,7470,7470,7470,7470,0
|
|
20231024,161100,3217606920,7470,7470,7470,7470,0
|
|
20231024,161000,3217606920,7470,7470,7470,7470,0
|
|
20231024,160900,3217606920,7470,7470,7470,7470,0
|
|
20231024,160800,3217606920,7470,7470,7470,7470,0
|
|
20231024,160700,3217606920,7470,7470,7470,7470,0
|
|
20231024,160600,3217606920,7470,7470,7470,7470,0
|
|
20231024,160500,3217606920,7470,7470,7470,7470,0
|
|
20231024,160400,3217606920,7470,7470,7470,7470,0
|
|
20231024,160300,3217606920,7470,7470,7470,7470,0
|
|
20231024,160200,3217606920,7470,7470,7470,7470,0
|
|
20231024,160100,3217606920,7470,7470,7470,7470,0
|
|
20231024,160000,3217606920,7470,7470,7470,7470,0
|
|
20231024,155900,3217606920,7470,7470,7470,7470,0
|
|
20231024,155800,3217606920,7470,7470,7470,7470,0
|
|
20231024,155700,3217606920,7470,7470,7470,7470,0
|
|
20231024,155600,3217606920,7470,7470,7470,7470,4076
|
|
20231024,155500,3217606920,7470,7470,7470,7470,0
|
|
20231024,155400,3217606920,7470,7470,7470,7470,0
|
|
20231024,155300,3217606920,7470,7470,7470,7470,0
|
|
20231024,155200,3217606920,7470,7470,7470,7470,0
|
|
20231024,155100,3217606920,7470,7470,7470,7470,0
|
|
20231024,155000,3217606920,7470,7470,7470,7470,0
|
|
20231024,154900,3217606920,7470,7470,7470,7470,0
|
|
20231024,154800,3217606920,7470,7470,7470,7470,0
|
|
20231024,154700,3217606920,7470,7470,7470,7470,0
|
|
20231024,154600,3217606920,7470,7470,7470,7470,0
|
|
20231024,154500,3217606920,7470,7470,7470,7470,0
|
|
20231024,154400,3217606920,7470,7470,7470,7470,0
|
|
20231024,154300,3217606920,7470,7470,7470,7470,0
|
|
20231024,154200,3217606920,7470,7470,7470,7470,0
|
|
20231024,154100,3217606920,7470,7470,7470,7470,0
|
|
20231024,154000,3217606920,7470,7470,7470,7470,0
|
|
20231024,153900,3217606920,7470,7470,7470,7470,0
|
|
20231024,153800,3217606920,7470,7470,7470,7470,0
|
|
20231024,153700,3217606920,7470,7470,7470,7470,0
|
|
20231024,153600,3217606920,7470,7470,7470,7470,0
|
|
20231024,153500,3217606920,7470,7470,7470,7470,0
|
|
20231024,153400,3217606920,7470,7470,7470,7470,0
|
|
20231024,153300,3217606920,7470,7470,7470,7470,0
|
|
20231024,153200,3217606920,7470,7470,7470,7470,0
|
|
20231024,153100,3217606920,7470,7470,7470,7470,0
|
|
20231024,153000,3217606920,7470,7470,7470,7470,4076
|
|
20231024,152900,3187159200,7480,7480,7480,7480,0
|
|
20231024,152800,3187159200,7480,7480,7480,7480,0
|
|
20231024,152700,3187159200,7480,7480,7480,7480,0
|
|
20231024,152600,3187159200,7480,7480,7480,7480,0
|
|
20231024,152500,3187159200,7480,7480,7480,7480,0
|
|
20231024,152400,3187159200,7480,7480,7480,7480,0
|
|
20231024,152300,3187159200,7480,7480,7480,7480,0
|
|
20231024,152200,3187159200,7480,7480,7480,7480,0
|
|
20231024,152100,3187159200,7480,7480,7480,7480,0
|
|
20231024,152000,3187159200,7480,7480,7480,7480,0
|
|
20231024,151900,3187159200,7480,7390,7480,7390,363
|
|
20231024,151800,3184463210,7440,7400,7440,7400,528
|
|
20231024,151700,3180541500,7350,7400,7430,7310,1529
|
|
20231024,151600,3169267140,7410,7440,7440,7410,792
|
|
20231024,151500,3163389640,7470,7440,7470,7440,28
|
|
20231024,151400,3163181260,7470,7470,7480,7440,38
|
|
20231024,151300,3162897460,7470,7470,7470,7470,82
|
|
20231024,151200,3162284920,7470,7450,7470,7440,290
|
|
20231024,151100,3160124500,7450,7450,7450,7450,0
|
|
20231024,151000,3160124500,7450,7470,7480,7450,849
|
|
20231024,150900,3153776130,7470,7480,7490,7470,174
|
|
20231024,150800,3152474610,7480,7460,7490,7460,2140
|
|
20231024,150700,3136457360,7460,7460,7460,7460,111
|
|
20231024,150600,3135629300,7460,7470,7470,7460,110
|
|
20231024,150500,3134808640,7480,7480,7480,7450,430
|
|
20231024,150400,3131597820,7480,7480,7480,7460,463
|
|
20231024,150300,3128135100,7470,7450,7470,7450,43
|
|
20231024,150200,3127814210,7450,7450,7450,7440,250
|
|
20231024,150100,3125951980,7450,7450,7450,7450,3
|
|
20231024,150000,3125929630,7470,7480,7480,7470,158
|
|
20231024,145900,3124749250,7480,7490,7490,7480,3
|
|
20231024,145800,3124726800,7470,7470,7480,7470,368
|
|
20231024,145700,3121975650,7450,7410,7450,7410,315
|
|
20231024,145600,3119633020,7410,7440,7440,7410,266
|
|
20231024,145500,3117658930,7440,7450,7450,7440,619
|
|
20231024,145400,3113053550,7480,7460,7480,7450,98
|
|
20231024,145300,3112320930,7450,7480,7480,7450,17
|
|
20231024,145200,3112193930,7480,7440,7480,7440,103
|
|
20231024,145100,3111423530,7450,7470,7480,7450,220
|
|
20231024,145000,3109778920,7430,7450,7450,7430,517
|
|
20231024,144900,3105930300,7450,7430,7450,7410,2832
|
|
20231024,144800,3084942650,7420,7460,7480,7420,1348
|
|
20231024,144700,3074920360,7480,7480,7480,7480,0
|
|
20231024,144600,3074920360,7480,7460,7480,7460,87
|
|
20231024,144500,3074271200,7480,7460,7480,7460,106
|
|
20231024,144400,3073480420,7490,7490,7490,7490,0
|
|
20231024,144300,3073480420,7490,7440,7490,7440,179
|
|
20231024,144200,3072148610,7460,7460,7460,7460,0
|
|
20231024,144100,3072148610,7460,7500,7500,7460,114
|
|
20231024,144000,3071298110,7430,7500,7500,7430,832
|
|
20231024,143900,3065111960,7500,7460,7510,7460,104
|
|
20231024,143800,3064332110,7450,7470,7510,7450,1871
|
|
20231024,143700,3050360300,7480,7510,7540,7480,1143
|
|
20231024,143600,3041789680,7510,7500,7570,7500,1992
|
|
20231024,143500,3026783430,7500,7490,7530,7480,2462
|
|
20231024,143400,3008344760,7480,7450,7480,7440,472
|
|
20231024,143300,3004824530,7450,7470,7540,7450,1501
|
|
20231024,143200,2993575540,7470,7460,7490,7430,1597
|
|
20231024,143100,2981648320,7440,7420,7470,7400,1512
|
|
20231024,143000,2970401540,7440,7370,7440,7370,752
|
|
20231024,142900,2964839470,7330,7360,7360,7330,1014
|
|
20231024,142800,2957396140,7350,7350,7350,7350,268
|
|
20231024,142700,2955426340,7350,7380,7390,7350,530
|
|
20231024,142600,2951523090,7380,7400,7400,7380,37
|
|
20231024,142500,2951249530,7400,7400,7410,7350,375
|
|
20231024,142400,2948472810,7350,7430,7430,7350,1189
|
|
20231024,142300,2939694530,7430,7430,7430,7400,8
|
|
20231024,142200,2939635120,7440,7350,7440,7320,736
|
|
20231024,142100,2934231370,7370,7320,7370,7310,1239
|
|
20231024,142000,2925158380,7320,7390,7390,7320,1107
|
|
20231024,141900,2917023330,7390,7400,7400,7390,318
|
|
20231024,141800,2914672800,7380,7320,7380,7320,4859
|
|
20231024,141700,2879030110,7320,7360,7370,7320,3039
|
|
20231024,141600,2856709100,7360,7390,7390,7360,1208
|
|
20231024,141500,2847811610,7380,7460,7460,7380,6178
|
|
20231024,141400,2802066840,7460,7380,7630,7350,5642
|
|
20231024,141300,2759817830,7380,7450,7450,7370,5042
|
|
20231024,141200,2722568590,7450,7460,7490,7400,6300
|
|
20231024,141100,2675736150,7460,7560,7580,7430,13293
|
|
20231024,141000,2576414540,7580,7630,7680,7560,7813
|
|
20231024,140900,2517040060,7630,7870,7890,7560,20958
|
|
20231024,140800,2355288730,7870,8180,8220,7790,21971
|
|
20231024,140700,2180739310,8270,8510,8580,8020,51476
|
|
20231024,140600,1754301640,8520,8440,8620,8130,38569
|
|
20231024,140500,1429004140,8420,8430,8640,8370,18842
|
|
20231024,140400,1269600880,8460,8250,8770,8130,53068
|
|
20231024,140300,821710270,8180,8290,8350,8090,35080
|
|
20231024,140200,532366500,8290,8250,8370,8010,41207
|
|
20231024,140100,195138880,8250,7990,8250,7900,12571
|
|
20231024,140000,94244350,7880,7880,7880,7880,0
|
|
20231024,135900,94244350,7880,7560,7880,7560,1642
|
|
20231024,135800,81495910,7530,7430,7530,7430,501
|
|
20231024,135700,77754350,7420,7420,7420,7420,0
|
|
20231024,135600,77754350,7420,7420,7420,7420,0
|
|
20231024,135500,77754350,7420,7410,7420,7410,289
|
|
20231024,135400,75610020,7420,7420,7420,7420,0
|
|
20231024,135300,75610020,7420,7420,7420,7420,0
|
|
20231024,135200,75610020,7420,7420,7420,7420,0
|
|
20231024,135100,75610020,7420,7420,7420,7420,1
|
|
20231024,135000,75602600,7390,7390,7390,7390,100
|
|
20231024,134900,74863600,7390,7390,7390,7390,0
|
|
20231024,134800,74863600,7390,7390,7390,7390,0
|
|
20231024,134700,74863600,7390,7390,7390,7390,11
|
|
20231024,134600,74782310,7410,7410,7410,7410,1
|
|
20231024,134500,74774900,7380,7390,7390,7380,33
|
|
20231024,134400,74531240,7400,7400,7400,7400,0
|
|
20231024,134300,74531240,7400,7370,7400,7370,14
|
|
20231024,134200,74427940,7370,7370,7370,7370,41
|
|
20231024,134100,74125770,7400,7400,7400,7400,0
|
|
20231024,134000,74125770,7400,7370,7400,7370,192
|
|
20231024,133900,72708700,7360,7330,7360,7330,523
|
|
20231024,133800,68868500,7330,7330,7330,7330,123
|
|
20231024,133700,67966910,7320,7300,7320,7300,691
|
|
20231024,133600,62912970,7290,7290,7290,7290,0
|
|
20231024,133500,62912970,7290,7290,7290,7290,5
|
|
20231024,133400,62876520,7290,7290,7290,7290,0
|
|
20231024,133300,62876520,7290,7290,7290,7290,0
|
|
20231024,133200,62876520,7290,7290,7290,7290,0
|
|
20231024,133100,62876520,7290,7290,7290,7290,0
|
|
20231024,133000,62876520,7290,7290,7290,7290,0
|
|
20231024,132900,62876520,7290,7290,7290,7290,0
|
|
20231024,132800,62876520,7290,7290,7290,7290,0
|
|
20231024,132700,62876520,7290,7290,7290,7290,0
|
|
20231024,132600,62876520,7290,7290,7290,7290,0
|
|
20231024,132500,62876520,7290,7290,7290,7290,0
|
|
20231024,132400,62876520,7290,7290,7290,7290,0
|
|
20231024,132300,62876520,7290,7290,7290,7290,0
|
|
20231024,132200,62876520,7290,7290,7290,7290,1
|
|
20231024,132100,62869230,7290,7300,7300,7290,8
|
|
20231024,132000,62810850,7250,7250,7250,7250,0
|
|
20231024,131900,62810850,7250,7250,7250,7250,0
|
|
20231024,131800,62810850,7250,7250,7250,7250,0
|
|
20231024,131700,62810850,7250,7250,7250,7250,0
|
|
20231024,131600,62810850,7250,7250,7250,7250,0
|
|
20231024,131500,62810850,7250,7250,7250,7250,0
|
|
20231024,131400,62810850,7250,7250,7250,7250,0
|
|
20231024,131300,62810850,7250,7250,7250,7250,0
|
|
20231024,131200,62810850,7250,7250,7250,7250,0
|
|
20231024,131100,62810850,7250,7250,7250,7250,0
|
|
20231024,131000,62810850,7250,7250,7250,7250,0
|
|
20231024,130900,62810850,7250,7250,7250,7250,0
|
|
20231024,130800,62810850,7250,7250,7250,7250,0
|
|
20231024,130700,62810850,7250,7250,7250,7250,0
|
|
20231024,130600,62810850,7250,7250,7250,7250,37
|
|
20231024,130500,62542600,7300,7290,7300,7290,10
|
|
20231024,130400,62469650,7220,7220,7220,7220,0
|
|
20231024,130300,62469650,7220,7220,7220,7220,0
|
|
20231024,130200,62469650,7220,7220,7220,7220,0
|
|
20231024,130100,62469650,7220,7220,7220,7220,0
|
|
20231024,130000,62469650,7220,7200,7220,7200,317
|
|
20231024,125900,60185080,7210,7210,7210,7210,0
|
|
20231024,125800,60185080,7210,7210,7210,7210,0
|
|
20231024,125700,60185080,7210,7210,7210,7210,0
|
|
20231024,125600,60185080,7210,7210,7210,7210,0
|
|
20231024,125500,60185080,7210,7210,7210,7210,0
|
|
20231024,125400,60185080,7210,7210,7210,7210,0
|
|
20231024,125300,60185080,7210,7210,7210,7210,0
|
|
20231024,125200,60185080,7210,7210,7210,7210,0
|
|
20231024,125100,60185080,7210,7210,7210,7210,0
|
|
20231024,125000,60185080,7210,7210,7210,7210,0
|
|
20231024,124900,60185080,7210,7210,7210,7210,0
|
|
20231024,124800,60185080,7210,7210,7210,7210,34
|
|
20231024,124700,59939940,7200,7200,7200,7200,58
|
|
20231024,124600,59522340,7190,7190,7190,7190,50
|
|
20231024,124500,59162840,7210,7210,7210,7210,2
|
|
20231024,124400,59148420,7190,7180,7190,7180,1270
|
|
20231024,124300,50017170,7180,7180,7180,7180,0
|
|
20231024,124200,50017170,7180,7180,7180,7180,91
|
|
20231024,124100,49363790,7110,7140,7140,7110,3310
|
|
20231024,124000,25827150,7220,7220,7220,7220,0
|
|
20231024,123900,25827150,7220,7220,7220,7220,0
|
|
20231024,123800,25827150,7220,7220,7220,7220,0
|
|
20231024,123700,25827150,7220,7220,7220,7220,2
|
|
20231024,123600,25812710,7220,7220,7220,7220,0
|
|
20231024,123500,25812710,7220,7220,7220,7220,0
|
|
20231024,123400,25812710,7220,7220,7220,7220,0
|
|
20231024,123300,25812710,7220,7220,7220,7220,0
|
|
20231024,123200,25812710,7220,7220,7220,7220,0
|
|
20231024,123100,25812710,7220,7220,7220,7220,0
|
|
20231024,123000,25812710,7220,7220,7220,7220,0
|
|
20231024,122900,25812710,7220,7220,7220,7220,0
|
|
20231024,122800,25812710,7220,7220,7220,7220,0
|
|
20231024,122700,25812710,7220,7220,7220,7220,0
|
|
20231024,122600,25812710,7220,7220,7220,7220,0
|
|
20231024,122500,25812710,7220,7220,7220,7220,0
|
|
20231024,122400,25812710,7220,7120,7220,7120,2
|
|
20231024,122300,25798370,7220,7220,7220,7220,1
|
|
20231024,122200,25791150,7090,7090,7090,7090,0
|
|
20231024,122100,25791150,7090,7200,7200,7090,693
|
|
20231024,122000,20854270,7310,7310,7310,7310,0
|
|
20231024,121900,20854270,7310,7310,7310,7310,0
|
|
20231024,121800,20854270,7310,7310,7310,7310,0
|
|
20231024,121700,20854270,7310,7310,7310,7310,0
|
|
20231024,121600,20854270,7310,7310,7310,7310,0
|
|
20231024,121500,20854270,7310,7310,7310,7310,0
|
|
20231024,121400,20854270,7310,7310,7310,7310,0
|
|
20231024,121300,20854270,7310,7310,7310,7310,0
|
|
20231024,121200,20854270,7310,7310,7310,7310,0
|
|
20231024,121100,20854270,7310,7310,7310,7310,0
|
|
20231024,121000,20854270,7310,7310,7310,7310,0
|
|
20231024,120900,20854270,7310,7310,7310,7310,0
|
|
20231024,120800,20854270,7310,7310,7310,7310,0
|
|
20231024,120700,20854270,7310,7310,7310,7310,0
|
|
20231024,120600,20854270,7310,7310,7310,7310,0
|
|
20231024,120500,20854270,7310,7310,7310,7310,0
|
|
20231024,120400,20854270,7310,7310,7310,7310,0
|
|
20231024,120300,20854270,7310,7310,7310,7310,0
|
|
20231024,120200,20854270,7310,7310,7310,7310,0
|
|
20231024,120100,20854270,7310,7310,7310,7310,0
|
|
20231024,120000,20854270,7310,7310,7310,7310,0
|
|
20231024,115900,20854270,7310,7310,7310,7310,0
|
|
20231024,115800,20854270,7310,7310,7310,7310,0
|
|
20231024,115700,20854270,7310,7310,7310,7310,0
|
|
20231024,115600,20854270,7310,7310,7310,7310,0
|
|
20231024,115500,20854270,7310,7310,7310,7310,0
|
|
20231024,115400,20854270,7310,7310,7310,7310,0
|
|
20231024,115300,20854270,7310,7250,7310,7250,48
|
|
20231024,115200,20506210,7250,7250,7310,7250,84
|
|
20231024,115100,19897150,7310,7250,7310,7250,2
|
|
20231024,115000,19882590,7310,7310,7310,7310,0
|
|
20231024,114900,19882590,7310,7310,7310,7310,0
|
|
20231024,114800,19882590,7310,7310,7310,7310,0
|
|
20231024,114700,19882590,7310,7310,7310,7310,0
|
|
20231024,114600,19882590,7310,7310,7310,7310,0
|
|
20231024,114500,19882590,7310,7310,7310,7310,0
|
|
20231024,114400,19882590,7310,7310,7310,7310,0
|
|
20231024,114300,19882590,7310,7310,7310,7310,0
|
|
20231024,114200,19882590,7310,7310,7310,7310,0
|
|
20231024,114100,19882590,7310,7310,7310,7310,0
|
|
20231024,114000,19882590,7310,7310,7310,7310,0
|
|
20231024,113900,19882590,7310,7300,7310,7300,2
|
|
20231024,113800,19867980,7250,7250,7250,7250,1
|
|
20231024,113700,19860730,7310,7310,7310,7310,0
|
|
20231024,113600,19860730,7310,7310,7310,7310,0
|
|
20231024,113500,19860730,7310,7310,7310,7310,0
|
|
20231024,113400,19860730,7310,7310,7310,7310,0
|
|
20231024,113300,19860730,7310,7310,7310,7310,0
|
|
20231024,113200,19860730,7310,7310,7310,7310,0
|
|
20231024,113100,19860730,7310,7310,7310,7310,0
|
|
20231024,113000,19860730,7310,7310,7310,7310,0
|
|
20231024,112900,19860730,7310,7310,7310,7310,0
|
|
20231024,112800,19860730,7310,7310,7310,7310,0
|
|
20231024,112700,19860730,7310,7310,7310,7310,0
|
|
20231024,112600,19860730,7310,7310,7310,7310,19
|
|
20231024,112500,19721840,7310,7310,7310,7310,0
|
|
20231024,112400,19721840,7310,7310,7310,7310,0
|
|
20231024,112300,19721840,7310,7310,7310,7310,0
|
|
20231024,112200,19721840,7310,7310,7310,7310,0
|
|
20231024,112100,19721840,7310,7310,7310,7310,0
|
|
20231024,112000,19721840,7310,7310,7310,7310,0
|
|
20231024,111900,19721840,7310,7310,7310,7310,0
|
|
20231024,111800,19721840,7310,7310,7310,7310,0
|
|
20231024,111700,19721840,7310,7310,7310,7310,12
|
|
20231024,111600,19634120,7260,7260,7260,7260,0
|
|
20231024,111500,19634120,7260,7260,7260,7260,1
|
|
20231024,111400,19626860,7260,7300,7300,7260,11
|
|
20231024,111300,19546720,7300,7300,7300,7300,3
|
|
20231024,111200,19524820,7300,7300,7300,7300,10
|
|
20231024,111100,19451820,7300,7300,7300,7300,1
|
|
20231024,111000,19444520,7270,7270,7270,7270,0
|
|
20231024,110900,19444520,7270,7270,7270,7270,0
|
|
20231024,110800,19444520,7270,7270,7270,7270,0
|
|
20231024,110700,19444520,7270,7270,7270,7270,0
|
|
20231024,110600,19444520,7270,7270,7270,7270,0
|
|
20231024,110500,19444520,7270,7270,7270,7270,136
|
|
20231024,110400,18455800,7310,7310,7310,7310,0
|
|
20231024,110300,18455800,7310,7310,7310,7310,0
|
|
20231024,110200,18455800,7310,7310,7310,7310,0
|
|
20231024,110100,18455800,7310,7310,7310,7310,0
|
|
20231024,110000,18455800,7310,7310,7310,7310,0
|
|
20231024,105900,18455800,7310,7310,7310,7310,0
|
|
20231024,105800,18455800,7310,7310,7310,7310,0
|
|
20231024,105700,18455800,7310,7310,7310,7310,0
|
|
20231024,105600,18455800,7310,7310,7310,7310,0
|
|
20231024,105500,18455800,7310,7310,7310,7310,0
|
|
20231024,105400,18455800,7310,7310,7310,7310,0
|
|
20231024,105300,18455800,7310,7310,7310,7310,0
|
|
20231024,105200,18455800,7310,7310,7310,7310,0
|
|
20231024,105100,18455800,7310,7310,7310,7310,0
|
|
20231024,105000,18455800,7310,7310,7310,7310,0
|
|
20231024,104900,18455800,7310,7310,7310,7310,0
|
|
20231024,104800,18455800,7310,7310,7310,7310,0
|
|
20231024,104700,18455800,7310,7310,7310,7310,0
|
|
20231024,104600,18455800,7310,7310,7310,7310,0
|
|
20231024,104500,18455800,7310,7310,7310,7310,0
|
|
20231024,104400,18455800,7310,7310,7310,7310,0
|
|
20231024,104300,18455800,7310,7310,7310,7310,0
|
|
20231024,104200,18455800,7310,7310,7310,7310,0
|
|
20231024,104100,18455800,7310,7310,7310,7310,0
|
|
20231024,104000,18455800,7310,7310,7310,7310,0
|
|
20231024,103900,18455800,7310,7310,7310,7310,2
|
|
20231024,103800,18441180,7330,7220,7330,7220,638
|
|
20231024,103700,13775440,7220,7220,7220,7220,1
|
|
20231024,103600,13768220,7210,7210,7210,7210,1
|
|
20231024,103500,13761010,7220,7220,7220,7220,0
|
|
20231024,103400,13761010,7220,7220,7220,7220,0
|
|
20231024,103300,13761010,7220,7220,7220,7220,0
|
|
20231024,103200,13761010,7220,7220,7220,7220,1
|
|
20231024,103100,13753790,7210,7210,7210,7210,0
|
|
20231024,103000,13753790,7210,7210,7210,7210,0
|
|
20231024,102900,13753790,7210,7230,7230,7210,37
|
|
20231024,102800,13486300,7260,7260,7260,7260,0
|
|
20231024,102700,13486300,7260,7260,7260,7260,0
|
|
20231024,102600,13486300,7260,7260,7260,7260,0
|
|
20231024,102500,13486300,7260,7260,7260,7260,0
|
|
20231024,102400,13486300,7260,7260,7260,7260,0
|
|
20231024,102300,13486300,7260,7260,7260,7260,1
|
|
20231024,102200,13479040,7240,7240,7240,7240,1
|
|
20231024,102100,13471800,7250,7250,7260,7250,3
|
|
20231024,102000,13450040,7230,7230,7230,7230,0
|
|
20231024,101900,13450040,7230,7250,7250,7230,71
|
|
20231024,101800,12936350,7250,7250,7250,7250,2
|
|
20231024,101700,12921850,7290,7290,7290,7290,0
|
|
20231024,101600,12921850,7290,7290,7290,7290,0
|
|
20231024,101500,12921850,7290,7290,7290,7290,0
|
|
20231024,101400,12921850,7290,7290,7290,7290,0
|
|
20231024,101300,12921850,7290,7290,7290,7290,0
|
|
20231024,101200,12921850,7290,7290,7290,7290,0
|
|
20231024,101100,12921850,7290,7290,7290,7290,0
|
|
20231024,101000,12921850,7290,7290,7290,7290,0
|
|
20231024,100900,12921850,7290,7290,7290,7290,0
|
|
20231024,100800,12921850,7290,7290,7290,7290,0
|
|
20231024,100700,12921850,7290,7290,7290,7290,0
|
|
20231024,100600,12921850,7290,7290,7290,7290,0
|
|
20231024,100500,12921850,7290,7290,7290,7290,0
|
|
20231024,100400,12921850,7290,7290,7290,7290,0
|
|
20231024,100300,12921850,7290,7290,7290,7290,0
|
|
20231024,100200,12921850,7290,7290,7290,7290,0
|
|
20231024,100100,12921850,7290,7290,7290,7290,0
|
|
20231024,100000,12921850,7290,7290,7290,7290,0
|
|
20231024,095900,12921850,7290,7290,7290,7290,0
|
|
20231024,095800,12921850,7290,7290,7290,7290,0
|
|
20231024,095700,12921850,7290,7290,7290,7290,0
|
|
20231024,095600,12921850,7290,7290,7290,7290,0
|
|
20231024,095500,12921850,7290,7290,7290,7290,0
|
|
20231024,095400,12921850,7290,7290,7290,7290,0
|
|
20231024,095300,12921850,7290,7290,7290,7290,0
|
|
20231024,095200,12921850,7290,7290,7290,7290,0
|
|
20231024,095100,12921850,7290,7290,7290,7290,0
|
|
20231024,095000,12921850,7290,7290,7290,7290,0
|
|
20231024,094900,12921850,7290,7290,7290,7290,0
|
|
20231024,094800,12921850,7290,7290,7290,7290,0
|
|
20231024,094700,12921850,7290,7290,7290,7290,0
|
|
20231024,094600,12921850,7290,7290,7290,7290,0
|
|
20231024,094500,12921850,7290,7290,7290,7290,0
|
|
20231024,094400,12921850,7290,7290,7290,7290,0
|
|
20231024,094300,12921850,7290,7290,7290,7290,0
|
|
20231024,094200,12921850,7290,7290,7290,7290,94
|
|
20231024,094100,12236590,7270,7280,7280,7270,6
|
|
20231024,094000,12192920,7300,7300,7300,7300,0
|
|
20231024,093900,12192920,7300,7300,7300,7300,0
|
|
20231024,093800,12192920,7300,7300,7300,7300,0
|
|
20231024,093700,12192920,7300,7300,7300,7300,57
|
|
20231024,093600,11776820,7310,7310,7310,7310,0
|
|
20231024,093500,11776820,7310,7310,7310,7310,0
|
|
20231024,093400,11776820,7310,7310,7310,7310,0
|
|
20231024,093300,11776820,7310,7310,7310,7310,0
|
|
20231024,093200,11776820,7310,7310,7310,7310,7
|
|
20231024,093100,11725650,7310,7340,7340,7310,301
|
|
20231024,093000,9525310,7330,7330,7330,7330,1
|
|
20231024,092900,9517980,7310,7310,7310,7310,9
|
|
20231024,092800,9452190,7330,7330,7330,7330,0
|
|
20231024,092700,9452190,7330,7330,7330,7330,0
|
|
20231024,092600,9452190,7330,7330,7330,7330,0
|
|
20231024,092500,9452190,7330,7330,7330,7330,1
|
|
20231024,092400,9444860,7310,7310,7310,7310,0
|
|
20231024,092300,9444860,7310,7310,7310,7310,2
|
|
20231024,092200,9430240,7340,7320,7340,7320,50
|
|
20231024,092100,9063260,7340,7340,7340,7340,29
|
|
20231024,092000,8850400,7330,7330,7330,7330,3
|
|
20231024,091900,8828410,7340,7340,7340,7340,0
|
|
20231024,091800,8828410,7340,7340,7340,7340,0
|
|
20231024,091700,8828410,7340,7340,7340,7340,0
|
|
20231024,091600,8828410,7340,7340,7340,7340,0
|
|
20231024,091500,8828410,7340,7340,7340,7340,32
|
|
20231024,091400,8593530,7350,7350,7350,7350,0
|
|
20231024,091300,8593530,7350,7350,7350,7350,0
|
|
20231024,091200,8593530,7350,7350,7350,7350,0
|
|
20231024,091100,8593530,7350,7300,7350,7300,559
|
|
20231024,091000,4499620,7270,7280,7280,7270,130
|
|
20231024,090900,3553830,7320,7320,7320,7320,0
|
|
20231024,090800,3553830,7320,7320,7320,7320,0
|
|
20231024,090700,3553830,7320,7320,7320,7320,0
|
|
20231024,090600,3553830,7320,7320,7320,7320,0
|
|
20231024,090500,3553830,7320,7320,7320,7320,0
|
|
20231024,090400,3553830,7320,7320,7320,7320,1
|
|
20231024,090300,3546510,7280,7280,7280,7280,0
|
|
20231024,090200,3546510,7280,7270,7280,7270,131
|
|
20231024,090100,2594010,7250,7250,7250,7250,0
|
|
20231024,090000,2594010,7250,7170,7250,7170,361
|