579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183600,171379410,12600,12600,12600,12600,184
|
|
20231017,183500,171379410,12600,12600,12600,12600,0
|
|
20231017,183400,171379410,12600,12600,12600,12600,0
|
|
20231017,183300,171379410,12600,12600,12600,12600,0
|
|
20231017,183200,171379410,12600,12600,12600,12600,0
|
|
20231017,183100,171379410,12600,12600,12600,12600,0
|
|
20231017,183000,171379410,12600,12600,12600,12600,0
|
|
20231017,182900,171379410,12600,12600,12600,12600,0
|
|
20231017,182800,171379410,12600,12600,12600,12600,0
|
|
20231017,182700,171379410,12600,12600,12600,12600,0
|
|
20231017,182600,171379410,12600,12600,12600,12600,0
|
|
20231017,182500,171379410,12600,12600,12600,12600,0
|
|
20231017,182400,171379410,12600,12600,12600,12600,0
|
|
20231017,182300,171379410,12600,12600,12600,12600,0
|
|
20231017,182200,171379410,12600,12600,12600,12600,0
|
|
20231017,182100,171379410,12600,12600,12600,12600,0
|
|
20231017,182000,171379410,12600,12600,12600,12600,0
|
|
20231017,181900,171379410,12600,12600,12600,12600,0
|
|
20231017,181800,171379410,12600,12600,12600,12600,0
|
|
20231017,181700,171379410,12600,12600,12600,12600,0
|
|
20231017,181600,171379410,12600,12600,12600,12600,0
|
|
20231017,181500,171379410,12600,12600,12600,12600,0
|
|
20231017,181400,171379410,12600,12600,12600,12600,0
|
|
20231017,181300,171379410,12600,12600,12600,12600,0
|
|
20231017,181200,171379410,12600,12600,12600,12600,0
|
|
20231017,181100,171379410,12600,12600,12600,12600,0
|
|
20231017,181000,171379410,12600,12600,12600,12600,0
|
|
20231017,180900,171379410,12600,12600,12600,12600,0
|
|
20231017,180800,171379410,12600,12600,12600,12600,0
|
|
20231017,180700,171379410,12600,12600,12600,12600,0
|
|
20231017,180600,171379410,12600,12600,12600,12600,184
|
|
20231017,180500,171379410,12600,12600,12600,12600,0
|
|
20231017,180400,171379410,12600,12600,12600,12600,0
|
|
20231017,180300,171379410,12600,12600,12600,12600,0
|
|
20231017,180200,171379410,12600,12600,12600,12600,0
|
|
20231017,180100,171379410,12600,12600,12600,12600,0
|
|
20231017,180000,171379410,12600,12600,12600,12600,0
|
|
20231017,175900,171379410,12600,12600,12600,12600,0
|
|
20231017,175800,171379410,12600,12600,12600,12600,0
|
|
20231017,175700,171379410,12600,12600,12600,12600,0
|
|
20231017,175600,171379410,12600,12600,12600,12600,0
|
|
20231017,175500,171379410,12600,12600,12600,12600,0
|
|
20231017,175400,171379410,12600,12600,12600,12600,0
|
|
20231017,175300,171379410,12600,12600,12600,12600,0
|
|
20231017,175200,171379410,12600,12600,12600,12600,0
|
|
20231017,175100,171379410,12600,12600,12600,12600,0
|
|
20231017,175000,171379410,12600,12600,12600,12600,0
|
|
20231017,174900,171379410,12600,12600,12600,12600,0
|
|
20231017,174800,171379410,12600,12600,12600,12600,0
|
|
20231017,174700,171379410,12600,12600,12600,12600,0
|
|
20231017,174600,171379410,12600,12600,12600,12600,0
|
|
20231017,174500,171379410,12600,12600,12600,12600,0
|
|
20231017,174400,171379410,12600,12600,12600,12600,0
|
|
20231017,174300,171379410,12600,12600,12600,12600,0
|
|
20231017,174200,171379410,12600,12600,12600,12600,0
|
|
20231017,174100,171379410,12600,12600,12600,12600,0
|
|
20231017,174000,171379410,12600,12600,12600,12600,0
|
|
20231017,173900,171379410,12600,12600,12600,12600,0
|
|
20231017,173800,171379410,12600,12600,12600,12600,0
|
|
20231017,173700,171379410,12600,12600,12600,12600,0
|
|
20231017,173600,171379410,12600,12600,12600,12600,184
|
|
20231017,173500,171379410,12600,12600,12600,12600,0
|
|
20231017,173400,171379410,12600,12600,12600,12600,0
|
|
20231017,173300,171379410,12600,12600,12600,12600,0
|
|
20231017,173200,171379410,12600,12600,12600,12600,0
|
|
20231017,173100,171379410,12600,12600,12600,12600,0
|
|
20231017,173000,171379410,12600,12600,12600,12600,0
|
|
20231017,172900,171379410,12600,12600,12600,12600,0
|
|
20231017,172800,171379410,12600,12600,12600,12600,0
|
|
20231017,172700,171379410,12600,12600,12600,12600,0
|
|
20231017,172600,171379410,12600,12600,12600,12600,0
|
|
20231017,172500,171379410,12600,12600,12600,12600,0
|
|
20231017,172400,171379410,12600,12600,12600,12600,0
|
|
20231017,172300,171379410,12600,12600,12600,12600,0
|
|
20231017,172200,171379410,12600,12600,12600,12600,0
|
|
20231017,172100,171379410,12600,12600,12600,12600,0
|
|
20231017,172000,171379410,12600,12600,12600,12600,0
|
|
20231017,171900,171379410,12600,12600,12600,12600,0
|
|
20231017,171800,171379410,12600,12600,12600,12600,0
|
|
20231017,171700,171379410,12600,12600,12600,12600,0
|
|
20231017,171600,171379410,12600,12600,12600,12600,0
|
|
20231017,171500,171379410,12600,12600,12600,12600,0
|
|
20231017,171400,171379410,12600,12600,12600,12600,0
|
|
20231017,171300,171379410,12600,12600,12600,12600,0
|
|
20231017,171200,171379410,12600,12600,12600,12600,0
|
|
20231017,171100,171379410,12600,12600,12600,12600,0
|
|
20231017,171000,171379410,12600,12600,12600,12600,0
|
|
20231017,170900,171379410,12600,12600,12600,12600,0
|
|
20231017,170800,171379410,12600,12600,12600,12600,0
|
|
20231017,170700,171379410,12600,12600,12600,12600,0
|
|
20231017,170600,171379410,12600,12600,12600,12600,184
|
|
20231017,170500,171379410,12600,12600,12600,12600,0
|
|
20231017,170400,171379410,12600,12600,12600,12600,0
|
|
20231017,170300,171379410,12600,12600,12600,12600,0
|
|
20231017,170200,171379410,12600,12600,12600,12600,0
|
|
20231017,170100,171379410,12600,12600,12600,12600,0
|
|
20231017,170000,171379410,12600,12600,12600,12600,0
|
|
20231017,165900,171379410,12600,12600,12600,12600,0
|
|
20231017,165800,171379410,12600,12600,12600,12600,0
|
|
20231017,165700,171379410,12600,12600,12600,12600,0
|
|
20231017,165600,171379410,12600,12600,12600,12600,0
|
|
20231017,165500,171379410,12600,12600,12600,12600,0
|
|
20231017,165400,171379410,12600,12600,12600,12600,0
|
|
20231017,165300,171379410,12600,12600,12600,12600,0
|
|
20231017,165200,171379410,12600,12600,12600,12600,0
|
|
20231017,165100,171379410,12600,12600,12600,12600,0
|
|
20231017,165000,171379410,12600,12600,12600,12600,0
|
|
20231017,164900,171379410,12600,12600,12600,12600,0
|
|
20231017,164800,171379410,12600,12600,12600,12600,0
|
|
20231017,164700,171379410,12600,12600,12600,12600,0
|
|
20231017,164600,171379410,12600,12600,12600,12600,0
|
|
20231017,164500,171379410,12600,12600,12600,12600,0
|
|
20231017,164400,171379410,12600,12600,12600,12600,0
|
|
20231017,164300,171379410,12600,12600,12600,12600,0
|
|
20231017,164200,171379410,12600,12600,12600,12600,0
|
|
20231017,164100,171379410,12600,12600,12600,12600,0
|
|
20231017,164000,171379410,12600,12600,12600,12600,0
|
|
20231017,163900,171379410,12600,12600,12600,12600,0
|
|
20231017,163800,171379410,12600,12600,12600,12600,0
|
|
20231017,163700,171379410,12600,12600,12600,12600,0
|
|
20231017,163600,171379410,12600,12600,12600,12600,184
|
|
20231017,163500,171379410,12600,12600,12600,12600,0
|
|
20231017,163400,171379410,12600,12600,12600,12600,0
|
|
20231017,163300,171379410,12600,12600,12600,12600,0
|
|
20231017,163200,171379410,12600,12600,12600,12600,0
|
|
20231017,163100,171379410,12600,12600,12600,12600,0
|
|
20231017,163000,171379410,12600,12600,12600,12600,0
|
|
20231017,162900,171379410,12600,12600,12600,12600,0
|
|
20231017,162800,171379410,12600,12600,12600,12600,0
|
|
20231017,162700,171379410,12600,12600,12600,12600,0
|
|
20231017,162600,171379410,12600,12600,12600,12600,0
|
|
20231017,162500,171379410,12600,12600,12600,12600,0
|
|
20231017,162400,171379410,12600,12600,12600,12600,0
|
|
20231017,162300,171379410,12600,12600,12600,12600,0
|
|
20231017,162200,171379410,12600,12600,12600,12600,0
|
|
20231017,162100,171379410,12600,12600,12600,12600,0
|
|
20231017,162000,171379410,12600,12600,12600,12600,0
|
|
20231017,161900,171379410,12600,12600,12600,12600,0
|
|
20231017,161800,171379410,12600,12600,12600,12600,0
|
|
20231017,161700,171379410,12600,12600,12600,12600,0
|
|
20231017,161600,171379410,12600,12600,12600,12600,0
|
|
20231017,161500,171379410,12600,12600,12600,12600,0
|
|
20231017,161400,171379410,12600,12600,12600,12600,0
|
|
20231017,161300,171379410,12600,12600,12600,12600,0
|
|
20231017,161200,171379410,12600,12600,12600,12600,0
|
|
20231017,161100,171379410,12600,12600,12600,12600,0
|
|
20231017,161000,171379410,12600,12600,12600,12600,0
|
|
20231017,160900,171379410,12600,12600,12600,12600,0
|
|
20231017,160800,171379410,12600,12600,12600,12600,0
|
|
20231017,160700,171379410,12600,12600,12600,12600,0
|
|
20231017,160600,171379410,12600,12600,12600,12600,184
|
|
20231017,160500,171379410,12600,12600,12600,12600,0
|
|
20231017,160400,171379410,12600,12600,12600,12600,0
|
|
20231017,160300,171379410,12600,12600,12600,12600,0
|
|
20231017,160200,171379410,12600,12600,12600,12600,0
|
|
20231017,160100,171379410,12600,12600,12600,12600,0
|
|
20231017,160000,171379410,12600,12600,12600,12600,0
|
|
20231017,155900,171379410,12600,12600,12600,12600,0
|
|
20231017,155800,171379410,12600,12600,12600,12600,0
|
|
20231017,155700,171379410,12600,12600,12600,12600,0
|
|
20231017,155600,171379410,12600,12600,12600,12600,0
|
|
20231017,155500,171379410,12600,12600,12600,12600,0
|
|
20231017,155400,171379410,12600,12600,12600,12600,0
|
|
20231017,155300,171379410,12600,12600,12600,12600,0
|
|
20231017,155200,171379410,12600,12600,12600,12600,0
|
|
20231017,155100,171379410,12600,12600,12600,12600,0
|
|
20231017,155000,171379410,12600,12600,12600,12600,0
|
|
20231017,154900,171379410,12600,12600,12600,12600,0
|
|
20231017,154800,171379410,12600,12600,12600,12600,0
|
|
20231017,154700,171379410,12600,12600,12600,12600,0
|
|
20231017,154600,171379410,12600,12600,12600,12600,0
|
|
20231017,154500,171379410,12600,12600,12600,12600,0
|
|
20231017,154400,171379410,12600,12600,12600,12600,0
|
|
20231017,154300,171379410,12600,12600,12600,12600,0
|
|
20231017,154200,171379410,12600,12600,12600,12600,0
|
|
20231017,154100,171379410,12600,12600,12600,12600,0
|
|
20231017,154000,171379410,12600,12600,12600,12600,0
|
|
20231017,153900,171379410,12600,12600,12600,12600,0
|
|
20231017,153800,171379410,12600,12600,12600,12600,0
|
|
20231017,153700,171379410,12600,12600,12600,12600,0
|
|
20231017,153600,171379410,12600,12600,12600,12600,184
|
|
20231017,153500,171379410,12600,12600,12600,12600,0
|
|
20231017,153400,171379410,12600,12600,12600,12600,0
|
|
20231017,153300,171379410,12600,12600,12600,12600,0
|
|
20231017,153200,171379410,12600,12600,12600,12600,0
|
|
20231017,153100,171379410,12600,12600,12600,12600,0
|
|
20231017,153000,171379410,12600,12600,12600,12600,184
|
|
20231017,152900,169061010,12610,12610,12610,12610,0
|
|
20231017,152800,169061010,12610,12610,12610,12610,0
|
|
20231017,152700,169061010,12610,12610,12610,12610,0
|
|
20231017,152600,169061010,12610,12610,12610,12610,0
|
|
20231017,152500,169061010,12610,12610,12610,12610,0
|
|
20231017,152400,169061010,12610,12610,12610,12610,0
|
|
20231017,152300,169061010,12610,12610,12610,12610,0
|
|
20231017,152200,169061010,12610,12610,12610,12610,0
|
|
20231017,152100,169061010,12610,12610,12610,12610,0
|
|
20231017,152000,169061010,12610,12610,12610,12610,0
|
|
20231017,151900,169061010,12610,12630,12630,12610,2049
|
|
20231017,151800,143203380,12630,12630,12630,12630,0
|
|
20231017,151700,143203380,12630,12630,12630,12630,996
|
|
20231017,151600,130623900,12610,12610,12610,12610,0
|
|
20231017,151500,130623900,12610,12610,12610,12610,0
|
|
20231017,151400,130623900,12610,12610,12610,12610,26
|
|
20231017,151300,130296040,12610,12610,12610,12610,0
|
|
20231017,151200,130296040,12610,12610,12610,12610,0
|
|
20231017,151100,130296040,12610,12610,12610,12610,0
|
|
20231017,151000,130296040,12610,12610,12610,12610,1
|
|
20231017,150900,130283430,12600,12610,12610,12600,100
|
|
20231017,150800,129023060,12600,12600,12600,12600,0
|
|
20231017,150700,129023060,12600,12600,12600,12600,0
|
|
20231017,150600,129023060,12600,12610,12610,12600,500
|
|
20231017,150500,122723020,12610,12610,12610,12610,0
|
|
20231017,150400,122723020,12610,12610,12610,12610,0
|
|
20231017,150300,122723020,12610,12610,12610,12610,0
|
|
20231017,150200,122723020,12610,12610,12610,12610,0
|
|
20231017,150100,122723020,12610,12610,12610,12610,0
|
|
20231017,150000,122723020,12610,12610,12610,12610,0
|
|
20231017,145900,122723020,12610,12610,12610,12610,0
|
|
20231017,145800,122723020,12610,12610,12610,12610,0
|
|
20231017,145700,122723020,12610,12610,12610,12610,0
|
|
20231017,145600,122723020,12610,12610,12610,12610,0
|
|
20231017,145500,122723020,12610,12610,12610,12610,0
|
|
20231017,145400,122723020,12610,12610,12610,12610,0
|
|
20231017,145300,122723020,12610,12610,12610,12610,0
|
|
20231017,145200,122723020,12610,12610,12610,12610,0
|
|
20231017,145100,122723020,12610,12610,12610,12610,0
|
|
20231017,145000,122723020,12610,12610,12610,12610,0
|
|
20231017,144900,122723020,12610,12610,12610,12610,0
|
|
20231017,144800,122723020,12610,12610,12610,12610,0
|
|
20231017,144700,122723020,12610,12610,12610,12610,0
|
|
20231017,144600,122723020,12610,12610,12610,12610,0
|
|
20231017,144500,122723020,12610,12610,12610,12610,0
|
|
20231017,144400,122723020,12610,12610,12610,12610,0
|
|
20231017,144300,122723020,12610,12610,12610,12610,0
|
|
20231017,144200,122723020,12610,12610,12610,12610,0
|
|
20231017,144100,122723020,12610,12610,12610,12610,0
|
|
20231017,144000,122723020,12610,12610,12610,12610,0
|
|
20231017,143900,122723020,12610,12610,12610,12610,0
|
|
20231017,143800,122723020,12610,12610,12610,12610,0
|
|
20231017,143700,122723020,12610,12610,12610,12610,0
|
|
20231017,143600,122723020,12610,12610,12610,12610,0
|
|
20231017,143500,122723020,12610,12610,12610,12610,0
|
|
20231017,143400,122723020,12610,12610,12610,12610,37
|
|
20231017,143300,122256450,12600,12600,12600,12600,0
|
|
20231017,143200,122256450,12600,12600,12600,12600,0
|
|
20231017,143100,122256450,12600,12600,12600,12600,0
|
|
20231017,143000,122256450,12600,12600,12600,12600,0
|
|
20231017,142900,122256450,12600,12600,12600,12600,0
|
|
20231017,142800,122256450,12600,12600,12600,12600,0
|
|
20231017,142700,122256450,12600,12600,12600,12600,0
|
|
20231017,142600,122256450,12600,12600,12600,12600,0
|
|
20231017,142500,122256450,12600,12600,12600,12600,0
|
|
20231017,142400,122256450,12600,12600,12600,12600,0
|
|
20231017,142300,122256450,12600,12600,12600,12600,0
|
|
20231017,142200,122256450,12600,12600,12600,12600,0
|
|
20231017,142100,122256450,12600,12600,12600,12600,0
|
|
20231017,142000,122256450,12600,12600,12600,12600,0
|
|
20231017,141900,122256450,12600,12600,12600,12600,0
|
|
20231017,141800,122256450,12600,12600,12600,12600,0
|
|
20231017,141700,122256450,12600,12600,12600,12600,0
|
|
20231017,141600,122256450,12600,12600,12600,12600,0
|
|
20231017,141500,122256450,12600,12600,12600,12600,0
|
|
20231017,141400,122256450,12600,12600,12600,12600,0
|
|
20231017,141300,122256450,12600,12600,12600,12600,0
|
|
20231017,141200,122256450,12600,12600,12600,12600,0
|
|
20231017,141100,122256450,12600,12600,12600,12600,0
|
|
20231017,141000,122256450,12600,12600,12600,12600,0
|
|
20231017,140900,122256450,12600,12600,12600,12600,0
|
|
20231017,140800,122256450,12600,12600,12600,12600,0
|
|
20231017,140700,122256450,12600,12600,12600,12600,0
|
|
20231017,140600,122256450,12600,12600,12600,12600,0
|
|
20231017,140500,122256450,12600,12600,12600,12600,0
|
|
20231017,140400,122256450,12600,12600,12600,12600,0
|
|
20231017,140300,122256450,12600,12600,12600,12600,0
|
|
20231017,140200,122256450,12600,12600,12600,12600,11
|
|
20231017,140100,122117850,12630,12630,12630,12630,0
|
|
20231017,140000,122117850,12630,12630,12630,12630,0
|
|
20231017,135900,122117850,12630,12630,12630,12630,0
|
|
20231017,135800,122117850,12630,12630,12630,12630,0
|
|
20231017,135700,122117850,12630,12630,12630,12630,0
|
|
20231017,135600,122117850,12630,12630,12630,12630,0
|
|
20231017,135500,122117850,12630,12630,12630,12630,0
|
|
20231017,135400,122117850,12630,12630,12630,12630,3
|
|
20231017,135300,122079960,12630,12620,12630,12580,1626
|
|
20231017,135200,101585410,12630,12630,12630,12630,0
|
|
20231017,135100,101585410,12630,12630,12630,12630,8
|
|
20231017,135000,101484370,12630,12630,12630,12630,162
|
|
20231017,134900,99438310,12630,12630,12630,12630,3
|
|
20231017,134800,99400420,12630,12620,12630,12620,104
|
|
20231017,134700,98087900,12630,12630,12630,12630,8
|
|
20231017,134600,97986860,12630,12620,12630,12620,435
|
|
20231017,134500,92496800,12630,12630,12630,12630,42
|
|
20231017,134400,91966340,12630,12630,12630,12630,0
|
|
20231017,134300,91966340,12630,12630,12630,12630,0
|
|
20231017,134200,91966340,12630,12630,12630,12630,0
|
|
20231017,134100,91966340,12630,12630,12630,12630,0
|
|
20231017,134000,91966340,12630,12630,12630,12630,0
|
|
20231017,133900,91966340,12630,12630,12630,12630,0
|
|
20231017,133800,91966340,12630,12630,12630,12630,0
|
|
20231017,133700,91966340,12630,12630,12630,12630,0
|
|
20231017,133600,91966340,12630,12630,12630,12630,0
|
|
20231017,133500,91966340,12630,12630,12630,12630,12
|
|
20231017,133400,91814780,12650,12650,12650,12650,0
|
|
20231017,133300,91814780,12650,12650,12650,12650,0
|
|
20231017,133200,91814780,12650,12650,12650,12650,0
|
|
20231017,133100,91814780,12650,12650,12650,12650,0
|
|
20231017,133000,91814780,12650,12650,12650,12650,0
|
|
20231017,132900,91814780,12650,12650,12650,12650,0
|
|
20231017,132800,91814780,12650,12650,12650,12650,0
|
|
20231017,132700,91814780,12650,12650,12650,12650,16
|
|
20231017,132600,91612380,12650,12650,12650,12650,0
|
|
20231017,132500,91612380,12650,12650,12650,12650,0
|
|
20231017,132400,91612380,12650,12650,12650,12650,0
|
|
20231017,132300,91612380,12650,12650,12650,12650,0
|
|
20231017,132200,91612380,12650,12650,12650,12650,0
|
|
20231017,132100,91612380,12650,12650,12650,12650,0
|
|
20231017,132000,91612380,12650,12650,12650,12650,0
|
|
20231017,131900,91612380,12650,12650,12650,12650,0
|
|
20231017,131800,91612380,12650,12650,12650,12650,0
|
|
20231017,131700,91612380,12650,12650,12650,12650,0
|
|
20231017,131600,91612380,12650,12650,12650,12650,0
|
|
20231017,131500,91612380,12650,12650,12650,12650,0
|
|
20231017,131400,91612380,12650,12650,12650,12650,0
|
|
20231017,131300,91612380,12650,12650,12650,12650,0
|
|
20231017,131200,91612380,12650,12650,12650,12650,0
|
|
20231017,131100,91612380,12650,12650,12650,12650,0
|
|
20231017,131000,91612380,12650,12650,12650,12650,0
|
|
20231017,130900,91612380,12650,12650,12650,12650,0
|
|
20231017,130800,91612380,12650,12650,12650,12650,0
|
|
20231017,130700,91612380,12650,12650,12650,12650,0
|
|
20231017,130600,91612380,12650,12650,12650,12650,0
|
|
20231017,130500,91612380,12650,12650,12650,12650,0
|
|
20231017,130400,91612380,12650,12650,12650,12650,0
|
|
20231017,130300,91612380,12650,12650,12650,12650,0
|
|
20231017,130200,91612380,12650,12650,12650,12650,0
|
|
20231017,130100,91612380,12650,12650,12650,12650,0
|
|
20231017,130000,91612380,12650,12650,12650,12650,0
|
|
20231017,125900,91612380,12650,12650,12650,12650,0
|
|
20231017,125800,91612380,12650,12650,12650,12650,0
|
|
20231017,125700,91612380,12650,12650,12650,12650,0
|
|
20231017,125600,91612380,12650,12650,12650,12650,0
|
|
20231017,125500,91612380,12650,12650,12650,12650,0
|
|
20231017,125400,91612380,12650,12650,12650,12650,0
|
|
20231017,125300,91612380,12650,12650,12650,12650,0
|
|
20231017,125200,91612380,12650,12650,12650,12650,0
|
|
20231017,125100,91612380,12650,12650,12650,12650,0
|
|
20231017,125000,91612380,12650,12650,12650,12650,0
|
|
20231017,124900,91612380,12650,12650,12650,12650,0
|
|
20231017,124800,91612380,12650,12650,12650,12650,0
|
|
20231017,124700,91612380,12650,12650,12650,12650,0
|
|
20231017,124600,91612380,12650,12650,12650,12650,0
|
|
20231017,124500,91612380,12650,12650,12650,12650,0
|
|
20231017,124400,91612380,12650,12650,12650,12650,0
|
|
20231017,124300,91612380,12650,12650,12650,12650,0
|
|
20231017,124200,91612380,12650,12650,12650,12650,0
|
|
20231017,124100,91612380,12650,12650,12650,12650,0
|
|
20231017,124000,91612380,12650,12650,12650,12650,0
|
|
20231017,123900,91612380,12650,12650,12650,12650,0
|
|
20231017,123800,91612380,12650,12650,12650,12650,0
|
|
20231017,123700,91612380,12650,12650,12650,12650,0
|
|
20231017,123600,91612380,12650,12650,12650,12650,0
|
|
20231017,123500,91612380,12650,12650,12650,12650,0
|
|
20231017,123400,91612380,12650,12650,12650,12650,0
|
|
20231017,123300,91612380,12650,12650,12650,12650,0
|
|
20231017,123200,91612380,12650,12650,12650,12650,0
|
|
20231017,123100,91612380,12650,12650,12650,12650,0
|
|
20231017,123000,91612380,12650,12650,12650,12650,0
|
|
20231017,122900,91612380,12650,12650,12650,12650,0
|
|
20231017,122800,91612380,12650,12650,12650,12650,0
|
|
20231017,122700,91612380,12650,12650,12650,12650,0
|
|
20231017,122600,91612380,12650,12650,12650,12650,0
|
|
20231017,122500,91612380,12650,12650,12650,12650,0
|
|
20231017,122400,91612380,12650,12650,12650,12650,0
|
|
20231017,122300,91612380,12650,12650,12650,12650,0
|
|
20231017,122200,91612380,12650,12650,12650,12650,8
|
|
20231017,122100,91511180,12650,12650,12650,12650,81
|
|
20231017,122000,90486530,12650,12640,12650,12600,1457
|
|
20231017,121900,72115060,12650,12650,12650,12650,1
|
|
20231017,121800,72102410,12650,12650,12650,12650,13
|
|
20231017,121700,71937960,12650,12650,12650,12650,157
|
|
20231017,121600,69951910,12660,12660,12660,12660,0
|
|
20231017,121500,69951910,12660,12660,12660,12660,0
|
|
20231017,121400,69951910,12660,12660,12660,12660,0
|
|
20231017,121300,69951910,12660,12660,12660,12660,0
|
|
20231017,121200,69951910,12660,12660,12660,12660,0
|
|
20231017,121100,69951910,12660,12660,12660,12660,2
|
|
20231017,121000,69926590,12660,12660,12660,12660,108
|
|
20231017,120900,68559310,12660,12630,12660,12630,1898
|
|
20231017,120800,44568780,12630,12630,12630,12610,717
|
|
20231017,120700,35522470,12610,12620,12620,12610,399
|
|
20231017,120600,30487370,12630,12630,12630,12630,0
|
|
20231017,120500,30487370,12630,12630,12630,12630,0
|
|
20231017,120400,30487370,12630,12630,12630,12630,0
|
|
20231017,120300,30487370,12630,12630,12630,12630,0
|
|
20231017,120200,30487370,12630,12630,12630,12630,0
|
|
20231017,120100,30487370,12630,12630,12630,12630,0
|
|
20231017,120000,30487370,12630,12630,12630,12630,4
|
|
20231017,115900,30436850,12630,12630,12630,12630,44
|
|
20231017,115800,29881130,12620,12620,12620,12620,306
|
|
20231017,115700,26019410,12620,12620,12620,12620,0
|
|
20231017,115600,26019410,12620,12620,12620,12620,0
|
|
20231017,115500,26019410,12620,12620,12620,12620,0
|
|
20231017,115400,26019410,12620,12620,12620,12620,0
|
|
20231017,115300,26019410,12620,12620,12620,12620,0
|
|
20231017,115200,26019410,12620,12620,12620,12620,0
|
|
20231017,115100,26019410,12620,12620,12620,12620,0
|
|
20231017,115000,26019410,12620,12620,12620,12620,0
|
|
20231017,114900,26019410,12620,12620,12620,12620,0
|
|
20231017,114800,26019410,12620,12620,12620,12620,1
|
|
20231017,114700,26006790,12620,12620,12620,12620,0
|
|
20231017,114600,26006790,12620,12620,12620,12620,0
|
|
20231017,114500,26006790,12620,12620,12620,12620,11
|
|
20231017,114400,25867970,12630,12630,12630,12630,5
|
|
20231017,114300,25804820,12630,12620,12630,12620,43
|
|
20231017,114200,25262130,12620,12620,12620,12620,1
|
|
20231017,114100,25249510,12630,12630,12630,12630,0
|
|
20231017,114000,25249510,12630,12630,12630,12630,0
|
|
20231017,113900,25249510,12630,12620,12630,12610,13
|
|
20231017,113800,25085490,12630,12610,12630,12610,54
|
|
20231017,113700,24404470,12640,12640,12640,12640,0
|
|
20231017,113600,24404470,12640,12640,12640,12640,0
|
|
20231017,113500,24404470,12640,12640,12640,12640,0
|
|
20231017,113400,24404470,12640,12640,12640,12640,0
|
|
20231017,113300,24404470,12640,12640,12640,12640,0
|
|
20231017,113200,24404470,12640,12640,12640,12640,0
|
|
20231017,113100,24404470,12640,12640,12640,12640,0
|
|
20231017,113000,24404470,12640,12640,12640,12640,0
|
|
20231017,112900,24404470,12640,12640,12640,12640,0
|
|
20231017,112800,24404470,12640,12640,12640,12640,0
|
|
20231017,112700,24404470,12640,12640,12640,12640,5
|
|
20231017,112600,24341270,12640,12620,12640,12620,762
|
|
20231017,112500,14723180,12630,12630,12630,12630,0
|
|
20231017,112400,14723180,12630,12630,12630,12630,0
|
|
20231017,112300,14723180,12630,12630,12630,12630,0
|
|
20231017,112200,14723180,12630,12630,12630,12630,1
|
|
20231017,112100,14710550,12640,12640,12640,12640,0
|
|
20231017,112000,14710550,12640,12640,12640,12640,0
|
|
20231017,111900,14710550,12640,12640,12640,12640,0
|
|
20231017,111800,14710550,12640,12640,12640,12640,0
|
|
20231017,111700,14710550,12640,12640,12640,12640,0
|
|
20231017,111600,14710550,12640,12640,12640,12640,0
|
|
20231017,111500,14710550,12640,12640,12640,12640,0
|
|
20231017,111400,14710550,12640,12640,12640,12640,0
|
|
20231017,111300,14710550,12640,12640,12640,12640,0
|
|
20231017,111200,14710550,12640,12640,12640,12640,0
|
|
20231017,111100,14710550,12640,12640,12640,12640,0
|
|
20231017,111000,14710550,12640,12640,12640,12640,0
|
|
20231017,110900,14710550,12640,12640,12640,12640,2
|
|
20231017,110800,14685270,12640,12630,12640,12630,25
|
|
20231017,110700,14369510,12640,12640,12640,12640,0
|
|
20231017,110600,14369510,12640,12640,12640,12640,0
|
|
20231017,110500,14369510,12640,12640,12640,12640,0
|
|
20231017,110400,14369510,12640,12640,12640,12640,0
|
|
20231017,110300,14369510,12640,12640,12640,12640,0
|
|
20231017,110200,14369510,12640,12640,12640,12640,0
|
|
20231017,110100,14369510,12640,12640,12640,12640,0
|
|
20231017,110000,14369510,12640,12640,12640,12640,2
|
|
20231017,105900,14344230,12630,12630,12630,12630,66
|
|
20231017,105800,13510650,12630,12630,12630,12630,0
|
|
20231017,105700,13510650,12630,12630,12630,12630,0
|
|
20231017,105600,13510650,12630,12630,12630,12630,0
|
|
20231017,105500,13510650,12630,12630,12630,12630,0
|
|
20231017,105400,13510650,12630,12630,12630,12630,0
|
|
20231017,105300,13510650,12630,12630,12630,12630,0
|
|
20231017,105200,13510650,12630,12630,12630,12630,0
|
|
20231017,105100,13510650,12630,12630,12630,12630,11
|
|
20231017,105000,13371720,12630,12630,12630,12630,0
|
|
20231017,104900,13371720,12630,12630,12630,12630,1
|
|
20231017,104800,13359090,12630,12630,12630,12630,0
|
|
20231017,104700,13359090,12630,12630,12630,12630,0
|
|
20231017,104600,13359090,12630,12630,12630,12630,0
|
|
20231017,104500,13359090,12630,12630,12630,12630,0
|
|
20231017,104400,13359090,12630,12630,12630,12630,0
|
|
20231017,104300,13359090,12630,12630,12630,12630,0
|
|
20231017,104200,13359090,12630,12630,12630,12630,0
|
|
20231017,104100,13359090,12630,12630,12630,12630,0
|
|
20231017,104000,13359090,12630,12630,12630,12630,0
|
|
20231017,103900,13359090,12630,12630,12630,12630,0
|
|
20231017,103800,13359090,12630,12630,12630,12630,0
|
|
20231017,103700,13359090,12630,12630,12630,12630,4
|
|
20231017,103600,13308570,12630,12630,12630,12630,0
|
|
20231017,103500,13308570,12630,12630,12630,12630,0
|
|
20231017,103400,13308570,12630,12630,12630,12630,0
|
|
20231017,103300,13308570,12630,12630,12630,12630,0
|
|
20231017,103200,13308570,12630,12630,12630,12630,0
|
|
20231017,103100,13308570,12630,12630,12630,12630,0
|
|
20231017,103000,13308570,12630,12630,12630,12630,2
|
|
20231017,102900,13283310,12630,12630,12630,12630,0
|
|
20231017,102800,13283310,12630,12630,12630,12630,3
|
|
20231017,102700,13245420,12630,12630,12630,12630,0
|
|
20231017,102600,13245420,12630,12630,12630,12630,0
|
|
20231017,102500,13245420,12630,12630,12630,12630,7
|
|
20231017,102400,13157010,12630,12630,12630,12630,0
|
|
20231017,102300,13157010,12630,12630,12630,12630,0
|
|
20231017,102200,13157010,12630,12630,12630,12630,0
|
|
20231017,102100,13157010,12630,12630,12630,12630,0
|
|
20231017,102000,13157010,12630,12630,12630,12630,0
|
|
20231017,101900,13157010,12630,12630,12630,12630,14
|
|
20231017,101800,12980190,12630,12630,12630,12630,0
|
|
20231017,101700,12980190,12630,12630,12630,12630,0
|
|
20231017,101600,12980190,12630,12630,12630,12630,0
|
|
20231017,101500,12980190,12630,12630,12630,12630,0
|
|
20231017,101400,12980190,12630,12630,12630,12630,0
|
|
20231017,101300,12980190,12630,12630,12630,12630,0
|
|
20231017,101200,12980190,12630,12630,12630,12630,0
|
|
20231017,101100,12980190,12630,12630,12630,12630,0
|
|
20231017,101000,12980190,12630,12630,12630,12630,0
|
|
20231017,100900,12980190,12630,12630,12630,12630,6
|
|
20231017,100800,12904410,12630,12630,12630,12610,133
|
|
20231017,100700,11227120,12630,12630,12630,12630,0
|
|
20231017,100600,11227120,12630,12630,12630,12630,0
|
|
20231017,100500,11227120,12630,12630,12630,12630,0
|
|
20231017,100400,11227120,12630,12630,12630,12630,0
|
|
20231017,100300,11227120,12630,12630,12630,12630,0
|
|
20231017,100200,11227120,12630,12630,12630,12630,0
|
|
20231017,100100,11227120,12630,12630,12630,12630,0
|
|
20231017,100000,11227120,12630,12630,12630,12630,1
|
|
20231017,095900,11214490,12620,12620,12620,12620,0
|
|
20231017,095800,11214490,12620,12620,12620,12620,0
|
|
20231017,095700,11214490,12620,12610,12620,12610,68
|
|
20231017,095600,10356370,12610,12610,12610,12610,0
|
|
20231017,095500,10356370,12610,12610,12610,12610,0
|
|
20231017,095400,10356370,12610,12610,12610,12610,0
|
|
20231017,095300,10356370,12610,12610,12610,12610,0
|
|
20231017,095200,10356370,12610,12610,12610,12610,120
|
|
20231017,095100,8843170,12600,12600,12600,12600,0
|
|
20231017,095000,8843170,12600,12600,12600,12600,0
|
|
20231017,094900,8843170,12600,12600,12600,12600,16
|
|
20231017,094800,8641570,12570,12600,12600,12570,391
|
|
20231017,094700,3718950,12630,12630,12630,12630,0
|
|
20231017,094600,3718950,12630,12630,12630,12630,33
|
|
20231017,094500,3302160,12610,12610,12610,12610,148
|
|
20231017,094400,1435880,12630,12630,12630,12630,0
|
|
20231017,094300,1435880,12630,12630,12630,12630,0
|
|
20231017,094200,1435880,12630,12630,12630,12630,0
|
|
20231017,094100,1435880,12630,12630,12630,12630,0
|
|
20231017,094000,1435880,12630,12630,12630,12630,0
|
|
20231017,093900,1435880,12630,12630,12630,12630,0
|
|
20231017,093800,1435880,12630,12630,12630,12630,0
|
|
20231017,093700,1435880,12630,12630,12630,12630,0
|
|
20231017,093600,1435880,12630,12630,12630,12630,7
|
|
20231017,093500,1347470,12630,12630,12630,12630,0
|
|
20231017,093400,1347470,12630,12630,12630,12630,0
|
|
20231017,093300,1347470,12630,12630,12630,12630,0
|
|
20231017,093200,1347470,12630,12630,12630,12630,0
|
|
20231017,093100,1347470,12630,12630,12630,12630,5
|
|
20231017,093000,1284320,12600,12600,12600,12600,0
|
|
20231017,092900,1284320,12600,12600,12600,12600,0
|
|
20231017,092800,1284320,12600,12600,12600,12600,0
|
|
20231017,092700,1284320,12600,12600,12600,12600,0
|
|
20231017,092600,1284320,12600,12600,12600,12600,0
|
|
20231017,092500,1284320,12600,12600,12600,12600,0
|
|
20231017,092400,1284320,12600,12600,12600,12600,0
|
|
20231017,092300,1284320,12600,12600,12600,12600,0
|
|
20231017,092200,1284320,12600,12600,12600,12600,1
|
|
20231017,092100,1271720,12600,12600,12600,12600,0
|
|
20231017,092000,1271720,12600,12600,12600,12600,0
|
|
20231017,091900,1271720,12600,12600,12600,12600,0
|
|
20231017,091800,1271720,12600,12600,12600,12600,4
|
|
20231017,091700,1221320,12600,12600,12600,12600,0
|
|
20231017,091600,1221320,12600,12600,12600,12600,0
|
|
20231017,091500,1221320,12600,12600,12600,12600,0
|
|
20231017,091400,1221320,12600,12600,12600,12600,0
|
|
20231017,091300,1221320,12600,12600,12600,12600,0
|
|
20231017,091200,1221320,12600,12600,12600,12600,0
|
|
20231017,091100,1221320,12600,12600,12600,12600,0
|
|
20231017,091000,1221320,12600,12600,12600,12600,4
|
|
20231017,090900,1170920,12600,12600,12600,12600,0
|
|
20231017,090800,1170920,12600,12600,12600,12600,39
|
|
20231017,090700,679520,12600,12600,12600,12600,0
|
|
20231017,090600,679520,12600,12600,12600,12600,4
|
|
20231017,090500,629120,12580,12580,12580,12580,0
|
|
20231017,090400,629120,12580,12580,12580,12580,0
|
|
20231017,090300,629120,12580,12580,12580,12580,43
|
|
20231017,090200,88180,12580,12580,12580,12580,0
|
|
20231017,090100,88180,12580,12580,12580,12580,0
|
|
20231017,090000,88180,12580,12640,12640,12580,7
|