638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193500,343272210,7230,7230,7230,7230,7512
|
|
20231017,193400,343272210,7230,7230,7230,7230,0
|
|
20231017,193300,343272210,7230,7230,7230,7230,0
|
|
20231017,193200,343272210,7230,7230,7230,7230,0
|
|
20231017,193100,343272210,7230,7230,7230,7230,0
|
|
20231017,193000,343272210,7230,7230,7230,7230,0
|
|
20231017,192900,343272210,7230,7230,7230,7230,0
|
|
20231017,192800,343272210,7230,7230,7230,7230,0
|
|
20231017,192700,343272210,7230,7230,7230,7230,0
|
|
20231017,192600,343272210,7230,7230,7230,7230,0
|
|
20231017,192500,343272210,7230,7230,7230,7230,0
|
|
20231017,192400,343272210,7230,7230,7230,7230,0
|
|
20231017,192300,343272210,7230,7230,7230,7230,0
|
|
20231017,192200,343272210,7230,7230,7230,7230,0
|
|
20231017,192100,343272210,7230,7230,7230,7230,0
|
|
20231017,192000,343272210,7230,7230,7230,7230,0
|
|
20231017,191900,343272210,7230,7230,7230,7230,0
|
|
20231017,191800,343272210,7230,7230,7230,7230,0
|
|
20231017,191700,343272210,7230,7230,7230,7230,0
|
|
20231017,191600,343272210,7230,7230,7230,7230,0
|
|
20231017,191500,343272210,7230,7230,7230,7230,0
|
|
20231017,191400,343272210,7230,7230,7230,7230,0
|
|
20231017,191300,343272210,7230,7230,7230,7230,0
|
|
20231017,191200,343272210,7230,7230,7230,7230,0
|
|
20231017,191100,343272210,7230,7230,7230,7230,0
|
|
20231017,191000,343272210,7230,7230,7230,7230,0
|
|
20231017,190900,343272210,7230,7230,7230,7230,0
|
|
20231017,190800,343272210,7230,7230,7230,7230,0
|
|
20231017,190700,343272210,7230,7230,7230,7230,0
|
|
20231017,190600,343272210,7230,7230,7230,7230,0
|
|
20231017,190500,343272210,7230,7230,7230,7230,7512
|
|
20231017,190400,343272210,7230,7230,7230,7230,0
|
|
20231017,190300,343272210,7230,7230,7230,7230,0
|
|
20231017,190200,343272210,7230,7230,7230,7230,0
|
|
20231017,190100,343272210,7230,7230,7230,7230,0
|
|
20231017,190000,343272210,7230,7230,7230,7230,0
|
|
20231017,185900,343272210,7230,7230,7230,7230,0
|
|
20231017,185800,343272210,7230,7230,7230,7230,0
|
|
20231017,185700,343272210,7230,7230,7230,7230,0
|
|
20231017,185600,343272210,7230,7230,7230,7230,0
|
|
20231017,185500,343272210,7230,7230,7230,7230,0
|
|
20231017,185400,343272210,7230,7230,7230,7230,0
|
|
20231017,185300,343272210,7230,7230,7230,7230,0
|
|
20231017,185200,343272210,7230,7230,7230,7230,0
|
|
20231017,185100,343272210,7230,7230,7230,7230,0
|
|
20231017,185000,343272210,7230,7230,7230,7230,0
|
|
20231017,184900,343272210,7230,7230,7230,7230,0
|
|
20231017,184800,343272210,7230,7230,7230,7230,0
|
|
20231017,184700,343272210,7230,7230,7230,7230,0
|
|
20231017,184600,343272210,7230,7230,7230,7230,0
|
|
20231017,184500,343272210,7230,7230,7230,7230,0
|
|
20231017,184400,343272210,7230,7230,7230,7230,0
|
|
20231017,184300,343272210,7230,7230,7230,7230,0
|
|
20231017,184200,343272210,7230,7230,7230,7230,0
|
|
20231017,184100,343272210,7230,7230,7230,7230,0
|
|
20231017,184000,343272210,7230,7230,7230,7230,0
|
|
20231017,183900,343272210,7230,7230,7230,7230,0
|
|
20231017,183800,343272210,7230,7230,7230,7230,0
|
|
20231017,183700,343272210,7230,7230,7230,7230,0
|
|
20231017,183600,343272210,7230,7230,7230,7230,0
|
|
20231017,183500,343272210,7230,7230,7230,7230,7512
|
|
20231017,183400,343272210,7230,7230,7230,7230,0
|
|
20231017,183300,343272210,7230,7230,7230,7230,0
|
|
20231017,183200,343272210,7230,7230,7230,7230,0
|
|
20231017,183100,343272210,7230,7230,7230,7230,0
|
|
20231017,183000,343272210,7230,7230,7230,7230,0
|
|
20231017,182900,343272210,7230,7230,7230,7230,0
|
|
20231017,182800,343272210,7230,7230,7230,7230,0
|
|
20231017,182700,343272210,7230,7230,7230,7230,0
|
|
20231017,182600,343272210,7230,7230,7230,7230,0
|
|
20231017,182500,343272210,7230,7230,7230,7230,0
|
|
20231017,182400,343272210,7230,7230,7230,7230,0
|
|
20231017,182300,343272210,7230,7230,7230,7230,0
|
|
20231017,182200,343272210,7230,7230,7230,7230,0
|
|
20231017,182100,343272210,7230,7230,7230,7230,0
|
|
20231017,182000,343272210,7230,7230,7230,7230,0
|
|
20231017,181900,343272210,7230,7230,7230,7230,0
|
|
20231017,181800,343272210,7230,7230,7230,7230,0
|
|
20231017,181700,343272210,7230,7230,7230,7230,0
|
|
20231017,181600,343272210,7230,7230,7230,7230,0
|
|
20231017,181500,343272210,7230,7230,7230,7230,0
|
|
20231017,181400,343272210,7230,7230,7230,7230,0
|
|
20231017,181300,343272210,7230,7230,7230,7230,0
|
|
20231017,181200,343272210,7230,7230,7230,7230,0
|
|
20231017,181100,343272210,7230,7230,7230,7230,0
|
|
20231017,181000,343272210,7230,7230,7230,7230,0
|
|
20231017,180900,343272210,7230,7230,7230,7230,0
|
|
20231017,180800,343272210,7230,7230,7230,7230,0
|
|
20231017,180700,343272210,7230,7230,7230,7230,0
|
|
20231017,180600,343272210,7230,7230,7230,7230,0
|
|
20231017,180500,343272210,7230,7230,7230,7230,7512
|
|
20231017,180400,343272210,7230,7230,7230,7230,0
|
|
20231017,180300,343272210,7230,7230,7230,7230,0
|
|
20231017,180200,343272210,7230,7230,7230,7230,0
|
|
20231017,180100,343272210,7230,7230,7230,7230,0
|
|
20231017,180000,343272210,7230,7230,7230,7230,0
|
|
20231017,175900,343272210,7230,7230,7230,7230,0
|
|
20231017,175800,343272210,7230,7230,7230,7230,0
|
|
20231017,175700,343272210,7230,7230,7230,7230,0
|
|
20231017,175600,343272210,7230,7230,7230,7230,0
|
|
20231017,175500,343272210,7230,7230,7230,7230,0
|
|
20231017,175400,343272210,7230,7230,7230,7230,0
|
|
20231017,175300,343272210,7230,7230,7230,7230,0
|
|
20231017,175200,343272210,7230,7230,7230,7230,0
|
|
20231017,175100,343272210,7230,7230,7230,7230,0
|
|
20231017,175000,343272210,7230,7230,7230,7230,0
|
|
20231017,174900,343272210,7230,7230,7230,7230,0
|
|
20231017,174800,343272210,7230,7230,7230,7230,0
|
|
20231017,174700,343272210,7230,7230,7230,7230,0
|
|
20231017,174600,343272210,7230,7230,7230,7230,0
|
|
20231017,174500,343272210,7230,7230,7230,7230,0
|
|
20231017,174400,343272210,7230,7230,7230,7230,0
|
|
20231017,174300,343272210,7230,7230,7230,7230,0
|
|
20231017,174200,343272210,7230,7230,7230,7230,0
|
|
20231017,174100,343272210,7230,7230,7230,7230,0
|
|
20231017,174000,343272210,7230,7230,7230,7230,0
|
|
20231017,173900,343272210,7230,7230,7230,7230,0
|
|
20231017,173800,343272210,7230,7230,7230,7230,0
|
|
20231017,173700,343272210,7230,7230,7230,7230,0
|
|
20231017,173600,343272210,7230,7230,7230,7230,0
|
|
20231017,173500,343272210,7230,7230,7230,7230,7512
|
|
20231017,173400,343272210,7230,7230,7230,7230,0
|
|
20231017,173300,343272210,7230,7230,7230,7230,0
|
|
20231017,173200,343272210,7230,7230,7230,7230,0
|
|
20231017,173100,343272210,7230,7230,7230,7230,0
|
|
20231017,173000,343272210,7230,7230,7230,7230,0
|
|
20231017,172900,343272210,7230,7230,7230,7230,0
|
|
20231017,172800,343272210,7230,7230,7230,7230,0
|
|
20231017,172700,343272210,7230,7230,7230,7230,0
|
|
20231017,172600,343272210,7230,7230,7230,7230,0
|
|
20231017,172500,343272210,7230,7230,7230,7230,0
|
|
20231017,172400,343272210,7230,7230,7230,7230,0
|
|
20231017,172300,343272210,7230,7230,7230,7230,0
|
|
20231017,172200,343272210,7230,7230,7230,7230,0
|
|
20231017,172100,343272210,7230,7230,7230,7230,0
|
|
20231017,172000,343272210,7230,7230,7230,7230,0
|
|
20231017,171900,343272210,7230,7230,7230,7230,0
|
|
20231017,171800,343272210,7230,7230,7230,7230,0
|
|
20231017,171700,343272210,7230,7230,7230,7230,0
|
|
20231017,171600,343272210,7230,7230,7230,7230,0
|
|
20231017,171500,343272210,7230,7230,7230,7230,0
|
|
20231017,171400,343272210,7230,7230,7230,7230,0
|
|
20231017,171300,343272210,7230,7230,7230,7230,0
|
|
20231017,171200,343272210,7230,7230,7230,7230,0
|
|
20231017,171100,343272210,7230,7230,7230,7230,0
|
|
20231017,171000,343272210,7230,7230,7230,7230,0
|
|
20231017,170900,343272210,7230,7230,7230,7230,0
|
|
20231017,170800,343272210,7230,7230,7230,7230,0
|
|
20231017,170700,343272210,7230,7230,7230,7230,0
|
|
20231017,170600,343272210,7230,7230,7230,7230,0
|
|
20231017,170500,343272210,7230,7230,7230,7230,7512
|
|
20231017,170400,343272210,7230,7230,7230,7230,0
|
|
20231017,170300,343272210,7230,7230,7230,7230,0
|
|
20231017,170200,343272210,7230,7230,7230,7230,0
|
|
20231017,170100,343272210,7230,7230,7230,7230,0
|
|
20231017,170000,343272210,7230,7230,7230,7230,0
|
|
20231017,165900,343272210,7230,7230,7230,7230,0
|
|
20231017,165800,343272210,7230,7230,7230,7230,0
|
|
20231017,165700,343272210,7230,7230,7230,7230,0
|
|
20231017,165600,343272210,7230,7230,7230,7230,0
|
|
20231017,165500,343272210,7230,7230,7230,7230,0
|
|
20231017,165400,343272210,7230,7230,7230,7230,0
|
|
20231017,165300,343272210,7230,7230,7230,7230,0
|
|
20231017,165200,343272210,7230,7230,7230,7230,0
|
|
20231017,165100,343272210,7230,7230,7230,7230,0
|
|
20231017,165000,343272210,7230,7230,7230,7230,0
|
|
20231017,164900,343272210,7230,7230,7230,7230,0
|
|
20231017,164800,343272210,7230,7230,7230,7230,0
|
|
20231017,164700,343272210,7230,7230,7230,7230,0
|
|
20231017,164600,343272210,7230,7230,7230,7230,0
|
|
20231017,164500,343272210,7230,7230,7230,7230,0
|
|
20231017,164400,343272210,7230,7230,7230,7230,0
|
|
20231017,164300,343272210,7230,7230,7230,7230,0
|
|
20231017,164200,343272210,7230,7230,7230,7230,0
|
|
20231017,164100,343272210,7230,7230,7230,7230,0
|
|
20231017,164000,343272210,7230,7230,7230,7230,0
|
|
20231017,163900,343272210,7230,7230,7230,7230,0
|
|
20231017,163800,343272210,7230,7230,7230,7230,0
|
|
20231017,163700,343272210,7230,7230,7230,7230,0
|
|
20231017,163600,343272210,7230,7230,7230,7230,0
|
|
20231017,163500,343272210,7230,7230,7230,7230,7512
|
|
20231017,163400,343272210,7230,7230,7230,7230,0
|
|
20231017,163300,343272210,7230,7230,7230,7230,0
|
|
20231017,163200,343272210,7230,7230,7230,7230,0
|
|
20231017,163100,343272210,7230,7230,7230,7230,0
|
|
20231017,163000,343272210,7230,7230,7230,7230,0
|
|
20231017,162900,343272210,7230,7230,7230,7230,0
|
|
20231017,162800,343272210,7230,7230,7230,7230,0
|
|
20231017,162700,343272210,7230,7230,7230,7230,0
|
|
20231017,162600,343272210,7230,7230,7230,7230,0
|
|
20231017,162500,343272210,7230,7230,7230,7230,0
|
|
20231017,162400,343272210,7230,7230,7230,7230,0
|
|
20231017,162300,343272210,7230,7230,7230,7230,0
|
|
20231017,162200,343272210,7230,7230,7230,7230,0
|
|
20231017,162100,343272210,7230,7230,7230,7230,0
|
|
20231017,162000,343272210,7230,7230,7230,7230,0
|
|
20231017,161900,343272210,7230,7230,7230,7230,0
|
|
20231017,161800,343272210,7230,7230,7230,7230,0
|
|
20231017,161700,343272210,7230,7230,7230,7230,0
|
|
20231017,161600,343272210,7230,7230,7230,7230,0
|
|
20231017,161500,343272210,7230,7230,7230,7230,0
|
|
20231017,161400,343272210,7230,7230,7230,7230,0
|
|
20231017,161300,343272210,7230,7230,7230,7230,0
|
|
20231017,161200,343272210,7230,7230,7230,7230,0
|
|
20231017,161100,343272210,7230,7230,7230,7230,0
|
|
20231017,161000,343272210,7230,7230,7230,7230,0
|
|
20231017,160900,343272210,7230,7230,7230,7230,0
|
|
20231017,160800,343272210,7230,7230,7230,7230,0
|
|
20231017,160700,343272210,7230,7230,7230,7230,0
|
|
20231017,160600,343272210,7230,7230,7230,7230,0
|
|
20231017,160500,343272210,7230,7230,7230,7230,7512
|
|
20231017,160400,343272210,7230,7230,7230,7230,0
|
|
20231017,160300,343272210,7230,7230,7230,7230,0
|
|
20231017,160200,343272210,7230,7230,7230,7230,0
|
|
20231017,160100,343272210,7230,7230,7230,7230,0
|
|
20231017,160000,343272210,7230,7230,7230,7230,0
|
|
20231017,155900,343272210,7230,7230,7230,7230,0
|
|
20231017,155800,343272210,7230,7230,7230,7230,0
|
|
20231017,155700,343272210,7230,7230,7230,7230,0
|
|
20231017,155600,343272210,7230,7230,7230,7230,0
|
|
20231017,155500,343272210,7230,7230,7230,7230,0
|
|
20231017,155400,343272210,7230,7230,7230,7230,0
|
|
20231017,155300,343272210,7230,7230,7230,7230,0
|
|
20231017,155200,343272210,7230,7230,7230,7230,0
|
|
20231017,155100,343272210,7230,7230,7230,7230,0
|
|
20231017,155000,343272210,7230,7230,7230,7230,0
|
|
20231017,154900,343272210,7230,7230,7230,7230,0
|
|
20231017,154800,343272210,7230,7230,7230,7230,0
|
|
20231017,154700,343272210,7230,7230,7230,7230,0
|
|
20231017,154600,343272210,7230,7230,7230,7230,0
|
|
20231017,154500,343272210,7230,7230,7230,7230,0
|
|
20231017,154400,343272210,7230,7230,7230,7230,0
|
|
20231017,154300,343272210,7230,7230,7230,7230,0
|
|
20231017,154200,343272210,7230,7230,7230,7230,0
|
|
20231017,154100,343272210,7230,7230,7230,7230,0
|
|
20231017,154000,343272210,7230,7230,7230,7230,0
|
|
20231017,153900,343272210,7230,7230,7230,7230,0
|
|
20231017,153800,343272210,7230,7230,7230,7230,0
|
|
20231017,153700,343272210,7230,7230,7230,7230,0
|
|
20231017,153600,343272210,7230,7230,7230,7230,0
|
|
20231017,153500,343272210,7230,7230,7230,7230,7512
|
|
20231017,153400,343272210,7230,7230,7230,7230,0
|
|
20231017,153300,343272210,7230,7230,7230,7230,0
|
|
20231017,153200,343272210,7230,7230,7230,7230,0
|
|
20231017,153100,343272210,7230,7230,7230,7230,0
|
|
20231017,153000,343272210,7230,7230,7230,7230,7512
|
|
20231017,152900,288960450,7170,7170,7170,7170,0
|
|
20231017,152800,288960450,7170,7170,7170,7170,0
|
|
20231017,152700,288960450,7170,7170,7170,7170,0
|
|
20231017,152600,288960450,7170,7170,7170,7170,0
|
|
20231017,152500,288960450,7170,7170,7170,7170,0
|
|
20231017,152400,288960450,7170,7170,7170,7170,0
|
|
20231017,152300,288960450,7170,7170,7170,7170,0
|
|
20231017,152200,288960450,7170,7170,7170,7170,0
|
|
20231017,152100,288960450,7170,7170,7170,7170,0
|
|
20231017,152000,288960450,7170,7170,7170,7170,0
|
|
20231017,151900,288960450,7170,7190,7190,7170,54
|
|
20231017,151800,288572830,7190,7190,7190,7190,15
|
|
20231017,151700,288464980,7190,7180,7190,7180,208
|
|
20231017,151600,286970370,7180,7190,7190,7180,102
|
|
20231017,151500,286237090,7190,7190,7190,7190,20
|
|
20231017,151400,286093290,7180,7190,7190,7180,50
|
|
20231017,151300,285734280,7190,7190,7190,7190,98
|
|
20231017,151200,285029660,7190,7190,7190,7190,101
|
|
20231017,151100,284303470,7190,7190,7190,7190,94
|
|
20231017,151000,283627610,7190,7190,7190,7190,2
|
|
20231017,150900,283613230,7190,7180,7190,7180,95
|
|
20231017,150800,282930190,7180,7180,7180,7180,53
|
|
20231017,150700,282549650,7180,7180,7180,7180,87
|
|
20231017,150600,281924990,7180,7180,7180,7180,200
|
|
20231017,150500,280488990,7180,7180,7180,7180,114
|
|
20231017,150400,279670470,7180,7180,7180,7180,0
|
|
20231017,150300,279670470,7180,7180,7180,7180,0
|
|
20231017,150200,279670470,7180,7180,7180,7180,0
|
|
20231017,150100,279670470,7180,7170,7180,7170,113
|
|
20231017,150000,278859170,7180,7180,7180,7180,4
|
|
20231017,145900,278830450,7180,7180,7180,7180,123
|
|
20231017,145800,277947310,7180,7180,7180,7180,0
|
|
20231017,145700,277947310,7180,7180,7180,7180,1
|
|
20231017,145600,277940130,7180,7180,7180,7180,112
|
|
20231017,145500,277135970,7180,7180,7180,7180,1
|
|
20231017,145400,277128790,7180,7180,7180,7180,0
|
|
20231017,145300,277128790,7180,7180,7180,7180,0
|
|
20231017,145200,277128790,7180,7180,7180,7180,0
|
|
20231017,145100,277128790,7180,7180,7180,7180,10
|
|
20231017,145000,277056990,7140,7140,7140,7140,0
|
|
20231017,144900,277056990,7140,7130,7140,7130,969
|
|
20231017,144800,270138930,7130,7130,7130,7130,0
|
|
20231017,144700,270138930,7130,7130,7130,7130,0
|
|
20231017,144600,270138930,7130,7130,7130,7130,97
|
|
20231017,144500,269447320,7140,7140,7140,7140,0
|
|
20231017,144400,269447320,7140,7140,7140,7140,0
|
|
20231017,144300,269447320,7140,7140,7140,7140,0
|
|
20231017,144200,269447320,7140,7140,7140,7140,100
|
|
20231017,144100,268733320,7140,7140,7140,7140,0
|
|
20231017,144000,268733320,7140,7140,7140,7140,3
|
|
20231017,143900,268711900,7140,7140,7140,7140,113
|
|
20231017,143800,267905080,7120,7120,7120,7120,0
|
|
20231017,143700,267905080,7120,7120,7120,7120,0
|
|
20231017,143600,267905080,7120,7120,7120,7120,0
|
|
20231017,143500,267905080,7120,7170,7170,7120,779
|
|
20231017,143400,262334210,7190,7190,7190,7190,0
|
|
20231017,143300,262334210,7190,7190,7190,7190,1
|
|
20231017,143200,262327020,7190,7180,7190,7180,105
|
|
20231017,143100,261573020,7170,7170,7170,7170,80
|
|
20231017,143000,260999420,7170,7170,7170,7170,0
|
|
20231017,142900,260999420,7170,7170,7170,7170,0
|
|
20231017,142800,260999420,7170,7170,7170,7170,113
|
|
20231017,142700,260189210,7170,7170,7170,7170,140
|
|
20231017,142600,259185410,7170,7170,7170,7170,0
|
|
20231017,142500,259185410,7170,7160,7170,7160,105
|
|
20231017,142400,258432610,7160,7160,7160,7160,9
|
|
20231017,142300,258368170,7160,7160,7160,7160,30
|
|
20231017,142200,258153370,7170,7170,7170,7170,0
|
|
20231017,142100,258153370,7170,7170,7170,7170,88
|
|
20231017,142000,257522410,7170,7170,7170,7170,0
|
|
20231017,141900,257522410,7170,7170,7170,7170,70
|
|
20231017,141800,257020510,7170,7170,7170,7170,0
|
|
20231017,141700,257020510,7170,7170,7170,7170,0
|
|
20231017,141600,257020510,7170,7170,7170,7170,8
|
|
20231017,141500,256963150,7160,7160,7160,7160,0
|
|
20231017,141400,256963150,7160,7160,7160,7160,10
|
|
20231017,141300,256891550,7160,7160,7160,7160,0
|
|
20231017,141200,256891550,7160,7160,7160,7160,124
|
|
20231017,141100,256003710,7170,7170,7170,7170,110
|
|
20231017,141000,255215010,7160,7160,7160,7160,0
|
|
20231017,140900,255215010,7160,7160,7160,7160,0
|
|
20231017,140800,255215010,7160,7160,7160,7160,0
|
|
20231017,140700,255215010,7160,7160,7160,7160,0
|
|
20231017,140600,255215010,7160,7160,7160,7160,0
|
|
20231017,140500,255215010,7160,7160,7160,7160,0
|
|
20231017,140400,255215010,7160,7160,7160,7160,1
|
|
20231017,140300,255207850,7160,7160,7160,7160,0
|
|
20231017,140200,255207850,7160,7160,7160,7160,100
|
|
20231017,140100,254491850,7160,7160,7160,7160,2
|
|
20231017,140000,254477530,7160,7160,7160,7160,0
|
|
20231017,135900,254477530,7160,7160,7160,7160,0
|
|
20231017,135800,254477530,7160,7160,7160,7160,0
|
|
20231017,135700,254477530,7160,7160,7160,7160,0
|
|
20231017,135600,254477530,7160,7160,7160,7160,478
|
|
20231017,135500,251055050,7170,7170,7170,7170,0
|
|
20231017,135400,251055050,7170,7170,7170,7170,51
|
|
20231017,135300,250689380,7170,7190,7190,7170,156
|
|
20231017,135200,249569080,7180,7180,7180,7180,12
|
|
20231017,135100,249482920,7180,7180,7180,7180,6
|
|
20231017,135000,249439840,7180,7180,7180,7180,0
|
|
20231017,134900,249439840,7180,7180,7180,7180,88
|
|
20231017,134800,248808000,7180,7180,7180,7180,0
|
|
20231017,134700,248808000,7180,7180,7180,7180,0
|
|
20231017,134600,248808000,7180,7180,7180,7180,95
|
|
20231017,134500,248125900,7180,7180,7180,7180,0
|
|
20231017,134400,248125900,7180,7190,7190,7180,152
|
|
20231017,134300,247033750,7190,7190,7190,7190,0
|
|
20231017,134200,247033750,7190,7190,7190,7190,63
|
|
20231017,134100,246580780,7190,7190,7190,7190,288
|
|
20231017,134000,244510060,7200,7200,7200,7200,0
|
|
20231017,133900,244510060,7200,7190,7200,7190,83
|
|
20231017,133800,243913140,7190,7190,7190,7190,120
|
|
20231017,133700,243050340,7200,7200,7200,7200,0
|
|
20231017,133600,243050340,7200,7200,7200,7200,93
|
|
20231017,133500,242380740,7200,7200,7200,7200,0
|
|
20231017,133400,242380740,7200,7200,7200,7200,8
|
|
20231017,133300,242323140,7200,7200,7200,7200,9
|
|
20231017,133200,242258340,7190,7190,7190,7190,0
|
|
20231017,133100,242258340,7190,7190,7190,7190,0
|
|
20231017,133000,242258340,7190,7190,7190,7190,0
|
|
20231017,132900,242258340,7190,7180,7190,7170,275
|
|
20231017,132800,240284680,7190,7190,7190,7190,225
|
|
20231017,132700,238666930,7190,7190,7190,7190,267
|
|
20231017,132600,236747200,7180,7180,7180,7180,0
|
|
20231017,132500,236747200,7180,7180,7180,7180,0
|
|
20231017,132400,236747200,7180,7180,7180,7180,0
|
|
20231017,132300,236747200,7180,7180,7180,7180,0
|
|
20231017,132200,236747200,7180,7190,7200,7180,470
|
|
20231017,132100,233371210,7180,7180,7180,7180,0
|
|
20231017,132000,233371210,7180,7180,7180,7180,0
|
|
20231017,131900,233371210,7180,7180,7180,7180,113
|
|
20231017,131800,232559870,7200,7200,7200,7200,59
|
|
20231017,131700,232135070,7200,7200,7200,7200,200
|
|
20231017,131600,230695070,7200,7200,7200,7200,2
|
|
20231017,131500,230680670,7200,7200,7200,7200,122
|
|
20231017,131400,229802270,7200,7200,7200,7200,0
|
|
20231017,131300,229802270,7200,7190,7200,7190,3
|
|
20231017,131200,229780690,7160,7160,7160,7160,36
|
|
20231017,131100,229522930,7160,7160,7160,7160,0
|
|
20231017,131000,229522930,7160,7180,7180,7160,91
|
|
20231017,130900,228870830,7200,7200,7200,7200,0
|
|
20231017,130800,228870830,7200,7200,7200,7200,125
|
|
20231017,130700,227970830,7200,7200,7200,7200,18
|
|
20231017,130600,227841230,7200,7200,7200,7200,0
|
|
20231017,130500,227841230,7200,7200,7200,7200,70
|
|
20231017,130400,227337230,7170,7170,7170,7170,7
|
|
20231017,130300,227287040,7200,7200,7200,7200,0
|
|
20231017,130200,227287040,7200,7200,7200,7200,105
|
|
20231017,130100,226531040,7170,7170,7170,7170,25
|
|
20231017,130000,226351790,7200,7200,7200,7200,0
|
|
20231017,125900,226351790,7200,7200,7200,7200,0
|
|
20231017,125800,226351790,7200,7200,7200,7200,149
|
|
20231017,125700,225278990,7200,7200,7200,7200,0
|
|
20231017,125600,225278990,7200,7200,7200,7200,0
|
|
20231017,125500,225278990,7200,7200,7200,7200,42
|
|
20231017,125400,224976590,7200,7200,7200,7200,9
|
|
20231017,125300,224911790,7160,7160,7160,7160,0
|
|
20231017,125200,224911790,7160,7160,7160,7160,0
|
|
20231017,125100,224911790,7160,7160,7160,7160,1
|
|
20231017,125000,224904630,7160,7170,7170,7160,12
|
|
20231017,124900,224818690,7170,7170,7170,7170,0
|
|
20231017,124800,224818690,7170,7170,7170,7170,0
|
|
20231017,124700,224818690,7170,7170,7170,7170,200
|
|
20231017,124600,223384690,7170,7170,7170,7170,0
|
|
20231017,124500,223384690,7170,7170,7170,7170,0
|
|
20231017,124400,223384690,7170,7200,7200,7170,500
|
|
20231017,124300,219791140,7220,7220,7220,7220,0
|
|
20231017,124200,219791140,7220,7220,7220,7220,0
|
|
20231017,124100,219791140,7220,7220,7220,7220,0
|
|
20231017,124000,219791140,7220,7220,7220,7220,119
|
|
20231017,123900,218931960,7220,7220,7220,7220,0
|
|
20231017,123800,218931960,7220,7220,7220,7220,1
|
|
20231017,123700,218924740,7220,7220,7220,7220,92
|
|
20231017,123600,218260500,7220,7220,7220,7220,0
|
|
20231017,123500,218260500,7220,7220,7220,7220,0
|
|
20231017,123400,218260500,7220,7220,7220,7220,10
|
|
20231017,123300,218188300,7220,7220,7220,7220,103
|
|
20231017,123200,217444640,7200,7200,7200,7200,0
|
|
20231017,123100,217444640,7200,7200,7200,7200,0
|
|
20231017,123000,217444640,7200,7230,7230,7200,33
|
|
20231017,122900,217207010,7230,7220,7230,7220,87
|
|
20231017,122800,216578130,7230,7230,7230,7230,12
|
|
20231017,122700,216491370,7230,7230,7230,7230,0
|
|
20231017,122600,216491370,7230,7230,7230,7230,81
|
|
20231017,122500,215905740,7230,7230,7230,7230,0
|
|
20231017,122400,215905740,7230,7230,7230,7230,3
|
|
20231017,122300,215884050,7230,7230,7230,7230,78
|
|
20231017,122200,215320110,7230,7230,7230,7230,52
|
|
20231017,122100,214944150,7230,7230,7230,7230,68
|
|
20231017,122000,214452510,7230,7230,7230,7230,158
|
|
20231017,121900,213310170,7230,7230,7230,7230,4
|
|
20231017,121800,213281250,7230,7230,7230,7230,0
|
|
20231017,121700,213281250,7230,7230,7230,7230,97
|
|
20231017,121600,212579940,7230,7230,7230,7230,1
|
|
20231017,121500,212572710,7220,7220,7220,7220,0
|
|
20231017,121400,212572710,7220,7220,7220,7220,0
|
|
20231017,121300,212572710,7220,7220,7220,7220,114
|
|
20231017,121200,211749630,7230,7230,7230,7230,20
|
|
20231017,121100,211605030,7200,7200,7200,7200,0
|
|
20231017,121000,211605030,7200,7200,7200,7200,0
|
|
20231017,120900,211605030,7200,7190,7200,7190,26
|
|
20231017,120800,211417840,7190,7190,7190,7190,0
|
|
20231017,120700,211417840,7190,7190,7190,7190,0
|
|
20231017,120600,211417840,7190,7190,7190,7190,15
|
|
20231017,120500,211309990,7190,7190,7190,7190,0
|
|
20231017,120400,211309990,7190,7190,7190,7190,1
|
|
20231017,120300,211302800,7200,7190,7200,7190,20
|
|
20231017,120200,211158960,7180,7180,7180,7180,37
|
|
20231017,120100,210893300,7190,7180,7190,7180,201
|
|
20231017,120000,209449920,7190,7190,7190,7190,0
|
|
20231017,115900,209449920,7190,7190,7190,7190,0
|
|
20231017,115800,209449920,7190,7190,7190,7190,0
|
|
20231017,115700,209449920,7190,7190,7190,7190,7
|
|
20231017,115600,209399590,7190,7210,7210,7190,159
|
|
20231017,115500,208255240,7210,7210,7210,7210,0
|
|
20231017,115400,208255240,7210,7220,7220,7210,119
|
|
20231017,115300,207397060,7220,7230,7230,7220,64
|
|
20231017,115200,206934350,7230,7230,7230,7230,3
|
|
20231017,115100,206912660,7220,7220,7220,7220,15
|
|
20231017,115000,206804360,7220,7220,7220,7220,6
|
|
20231017,114900,206761040,7220,7220,7220,7220,0
|
|
20231017,114800,206761040,7220,7220,7220,7220,0
|
|
20231017,114700,206761040,7220,7220,7220,7220,5
|
|
20231017,114600,206724940,7240,7240,7240,7240,0
|
|
20231017,114500,206724940,7240,7240,7240,7240,947
|
|
20231017,114400,199868660,7240,7240,7240,7240,30
|
|
20231017,114300,199651460,7220,7240,7240,7220,170
|
|
20231017,114200,198420800,7240,7240,7240,7240,0
|
|
20231017,114100,198420800,7240,7240,7240,7240,0
|
|
20231017,114000,198420800,7240,7240,7250,7240,200
|
|
20231017,113900,196972430,7240,7220,7240,7210,625
|
|
20231017,113800,192447850,7200,7220,7230,7200,1206
|
|
20231017,113700,183728710,7230,7230,7230,7230,0
|
|
20231017,113600,183728710,7230,7230,7230,7230,0
|
|
20231017,113500,183728710,7230,7230,7230,7230,70
|
|
20231017,113400,183222610,7240,7220,7240,7200,858
|
|
20231017,113300,177031820,7190,7190,7190,7190,10
|
|
20231017,113200,176959920,7230,7210,7230,7180,627
|
|
20231017,113100,172433680,7200,7200,7200,7200,330
|
|
20231017,113000,170057680,7210,7160,7210,7160,395
|
|
20231017,112900,167218130,7160,7180,7180,7160,27
|
|
20231017,112800,167024610,7190,7170,7190,7170,779
|
|
20231017,112700,161425830,7160,7160,7160,7160,26
|
|
20231017,112600,161239670,7150,7140,7150,7140,26
|
|
20231017,112500,161053900,7150,7150,7150,7150,100
|
|
20231017,112400,160338900,7150,7140,7150,7140,537
|
|
20231017,112300,156500010,7140,7140,7140,7140,10
|
|
20231017,112200,156428610,7130,7130,7130,7130,190
|
|
20231017,112100,155073910,7120,7120,7120,7120,240
|
|
20231017,112000,153365110,7120,7120,7120,7120,0
|
|
20231017,111900,153365110,7120,7100,7120,7100,1134
|
|
20231017,111800,145301850,7090,7090,7090,7090,0
|
|
20231017,111700,145301850,7090,7090,7090,7090,0
|
|
20231017,111600,145301850,7090,7090,7090,7090,0
|
|
20231017,111500,145301850,7090,7090,7090,7090,0
|
|
20231017,111400,145301850,7090,7090,7090,7090,0
|
|
20231017,111300,145301850,7090,7090,7090,7090,0
|
|
20231017,111200,145301850,7090,7090,7090,7090,0
|
|
20231017,111100,145301850,7090,7090,7090,7090,17
|
|
20231017,111000,145181320,7090,7100,7100,7090,200
|
|
20231017,110900,143762320,7100,7100,7100,7100,101
|
|
20231017,110800,143045220,7090,7090,7090,7090,0
|
|
20231017,110700,143045220,7090,7090,7090,7090,0
|
|
20231017,110600,143045220,7090,7090,7090,7090,0
|
|
20231017,110500,143045220,7090,7090,7090,7090,0
|
|
20231017,110400,143045220,7090,7080,7090,7080,462
|
|
20231017,110300,139772290,7070,7070,7070,7070,0
|
|
20231017,110200,139772290,7070,7070,7070,7070,460
|
|
20231017,110100,136520090,7070,7070,7070,7070,0
|
|
20231017,110000,136520090,7070,7070,7070,7070,0
|
|
20231017,105900,136520090,7070,7070,7070,7070,100
|
|
20231017,105800,135813090,7070,7060,7070,7060,62
|
|
20231017,105700,135375220,7060,7060,7060,7060,0
|
|
20231017,105600,135375220,7060,7060,7060,7060,29
|
|
20231017,105500,135170480,7050,7050,7050,7050,0
|
|
20231017,105400,135170480,7050,7050,7050,7050,0
|
|
20231017,105300,135170480,7050,7050,7050,7050,0
|
|
20231017,105200,135170480,7050,7050,7050,7050,96
|
|
20231017,105100,134493680,7060,7060,7060,7060,0
|
|
20231017,105000,134493680,7060,7060,7060,7060,0
|
|
20231017,104900,134493680,7060,7060,7060,7060,9
|
|
20231017,104800,134430140,7050,7050,7050,7050,13
|
|
20231017,104700,134338490,7050,7050,7050,7050,6
|
|
20231017,104600,134296190,7050,7050,7050,7050,0
|
|
20231017,104500,134296190,7050,7050,7050,7050,0
|
|
20231017,104400,134296190,7050,7050,7050,7050,0
|
|
20231017,104300,134296190,7050,7050,7050,7050,31
|
|
20231017,104200,134077640,7040,7050,7050,7040,70
|
|
20231017,104100,133584340,7050,7050,7050,7050,1500
|
|
20231017,104000,123009340,7060,7070,7070,7060,1517
|
|
20231017,103900,112290600,7070,7070,7070,7070,0
|
|
20231017,103800,112290600,7070,7070,7070,7070,0
|
|
20231017,103700,112290600,7070,7080,7080,7070,215
|
|
20231017,103600,110770050,7080,7080,7080,7080,155
|
|
20231017,103500,109672650,7080,7080,7080,7080,59
|
|
20231017,103400,109254930,7100,7100,7100,7100,0
|
|
20231017,103300,109254930,7100,7100,7100,7100,0
|
|
20231017,103200,109254930,7100,7100,7100,7100,896
|
|
20231017,103100,102893330,7100,7100,7100,7100,1
|
|
20231017,103000,102886230,7100,7100,7100,7100,0
|
|
20231017,102900,102886230,7100,7080,7100,7080,4039
|
|
20231017,102800,74289130,7080,7080,7080,7080,16
|
|
20231017,102700,74175850,7080,7080,7080,7080,30
|
|
20231017,102600,73963450,7100,7100,7100,7100,0
|
|
20231017,102500,73963450,7100,7080,7100,7080,30
|
|
20231017,102400,73750690,7070,7070,7070,7070,98
|
|
20231017,102300,73057830,7070,7070,7070,7070,2
|
|
20231017,102200,73043690,7080,7080,7080,7080,6
|
|
20231017,102100,73001210,7080,7080,7080,7080,31
|
|
20231017,102000,72781730,7080,7080,7080,7070,143
|
|
20231017,101900,71770170,7070,7090,7090,7070,131
|
|
20231017,101800,70842970,7100,7100,7100,7100,9
|
|
20231017,101700,70779070,7100,7100,7100,7100,20
|
|
20231017,101600,70637070,7100,7100,7100,7100,0
|
|
20231017,101500,70637070,7100,7100,7100,7100,0
|
|
20231017,101400,70637070,7100,7100,7100,7100,0
|
|
20231017,101300,70637070,7100,7100,7100,7100,6
|
|
20231017,101200,70594470,7100,7100,7100,7100,1
|
|
20231017,101100,70587370,7100,7100,7100,7100,173
|
|
20231017,101000,69359070,7080,7080,7080,7080,100
|
|
20231017,100900,68651070,7090,7090,7090,7090,0
|
|
20231017,100800,68651070,7090,7090,7090,7090,0
|
|
20231017,100700,68651070,7090,7090,7090,7090,10
|
|
20231017,100600,68580170,7070,7070,7070,7070,6
|
|
20231017,100500,68537750,7070,7070,7070,7070,100
|
|
20231017,100400,67830750,7070,7070,7070,7070,468
|
|
20231017,100300,64521990,7070,7070,7070,7070,200
|
|
20231017,100200,63107990,7070,7070,7070,7070,0
|
|
20231017,100100,63107990,7070,7070,7070,7070,0
|
|
20231017,100000,63107990,7070,7070,7070,7070,0
|
|
20231017,095900,63107990,7070,7070,7070,7070,0
|
|
20231017,095800,63107990,7070,7070,7070,7070,0
|
|
20231017,095700,63107990,7070,7070,7070,7070,0
|
|
20231017,095600,63107990,7070,7070,7070,7070,0
|
|
20231017,095500,63107990,7070,7070,7070,7070,0
|
|
20231017,095400,63107990,7070,7070,7070,7070,0
|
|
20231017,095300,63107990,7070,7070,7070,7070,36
|
|
20231017,095200,62853470,7060,7060,7060,7060,37
|
|
20231017,095100,62592250,7070,7070,7070,7070,0
|
|
20231017,095000,62592250,7070,7070,7070,7070,50
|
|
20231017,094900,62238750,7070,7080,7080,7070,138
|
|
20231017,094800,61263080,7070,7070,7070,7070,0
|
|
20231017,094700,61263080,7070,7070,7070,7070,0
|
|
20231017,094600,61263080,7070,7070,7070,7070,0
|
|
20231017,094500,61263080,7070,7070,7070,7070,811
|
|
20231017,094400,55529310,7070,7090,7090,7070,95
|
|
20231017,094300,54855800,7090,7090,7090,7090,5
|
|
20231017,094200,54820350,7090,7090,7090,7090,0
|
|
20231017,094100,54820350,7090,7090,7090,7090,0
|
|
20231017,094000,54820350,7090,7090,7090,7090,0
|
|
20231017,093900,54820350,7090,7090,7090,7090,95
|
|
20231017,093800,54146800,7090,7100,7100,7090,196
|
|
20231017,093700,52756200,7100,7110,7110,7100,111
|
|
20231017,093600,51967800,7120,7120,7120,7120,0
|
|
20231017,093500,51967800,7120,7120,7120,7120,50
|
|
20231017,093400,51611800,7120,7120,7120,7120,35
|
|
20231017,093300,51362600,7120,7120,7120,7120,0
|
|
20231017,093200,51362600,7120,7100,7120,7100,2
|
|
20231017,093100,51348380,7100,7090,7110,7090,1148
|
|
20231017,093000,43192520,7090,7090,7090,7090,32
|
|
20231017,092900,42965640,7070,7070,7070,7070,0
|
|
20231017,092800,42965640,7070,7070,7070,7070,0
|
|
20231017,092700,42965640,7070,7070,7070,7070,85
|
|
20231017,092600,42364690,7070,7070,7070,7070,33
|
|
20231017,092500,42131380,7070,7080,7090,7070,279
|
|
20231017,092400,40154180,7080,7080,7080,7080,0
|
|
20231017,092300,40154180,7080,7100,7100,7080,1570
|
|
20231017,092200,29027870,7090,7100,7100,7090,410
|
|
20231017,092100,26118470,7110,7110,7110,7110,1
|
|
20231017,092000,26111360,7100,7100,7100,7100,30
|
|
20231017,091900,25898360,7100,7100,7100,7100,0
|
|
20231017,091800,25898360,7100,7100,7100,7100,350
|
|
20231017,091700,23413360,7100,7100,7100,7100,1
|
|
20231017,091600,23406260,7100,7100,7100,7100,330
|
|
20231017,091500,21063260,7100,7100,7100,7100,14
|
|
20231017,091400,20963860,7100,7100,7100,7100,530
|
|
20231017,091300,17200860,7100,7100,7100,7100,0
|
|
20231017,091200,17200860,7100,7100,7100,7100,219
|
|
20231017,091100,15645960,7100,7100,7100,7100,171
|
|
20231017,091000,14431860,7100,7080,7100,7080,221
|
|
20231017,090900,12864460,7100,7100,7100,7100,50
|
|
20231017,090800,12509460,7100,7100,7100,7100,119
|
|
20231017,090700,11664560,7100,7100,7100,7100,150
|
|
20231017,090600,10599560,7100,7090,7100,7090,1009
|
|
20231017,090500,3437750,7090,7030,7090,7030,277
|
|
20231017,090400,1489760,7030,7040,7040,7030,41
|
|
20231017,090300,1201430,7090,7080,7090,7080,27
|
|
20231017,090200,1010180,7080,7080,7080,7080,1
|
|
20231017,090100,1003100,7070,7070,7070,7070,30
|
|
20231017,090000,791000,7000,7000,7000,7000,113
|