658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195500,764898210,7810,7810,7810,7810,2266
|
|
20231006,195400,764898210,7810,7810,7810,7810,0
|
|
20231006,195300,764898210,7810,7810,7810,7810,0
|
|
20231006,195200,764898210,7810,7810,7810,7810,0
|
|
20231006,195100,764898210,7810,7810,7810,7810,0
|
|
20231006,195000,764898210,7810,7810,7810,7810,0
|
|
20231006,194900,764898210,7810,7810,7810,7810,0
|
|
20231006,194800,764898210,7810,7810,7810,7810,0
|
|
20231006,194700,764898210,7810,7810,7810,7810,0
|
|
20231006,194600,764898210,7810,7810,7810,7810,0
|
|
20231006,194500,764898210,7810,7810,7810,7810,0
|
|
20231006,194400,764898210,7810,7810,7810,7810,0
|
|
20231006,194300,764898210,7810,7810,7810,7810,0
|
|
20231006,194200,764898210,7810,7810,7810,7810,0
|
|
20231006,194100,764898210,7810,7810,7810,7810,0
|
|
20231006,194000,764898210,7810,7810,7810,7810,0
|
|
20231006,193900,764898210,7810,7810,7810,7810,0
|
|
20231006,193800,764898210,7810,7810,7810,7810,0
|
|
20231006,193700,764898210,7810,7810,7810,7810,0
|
|
20231006,193600,764898210,7810,7810,7810,7810,0
|
|
20231006,193500,764898210,7810,7810,7810,7810,0
|
|
20231006,193400,764898210,7810,7810,7810,7810,0
|
|
20231006,193300,764898210,7810,7810,7810,7810,0
|
|
20231006,193200,764898210,7810,7810,7810,7810,0
|
|
20231006,193100,764898210,7810,7810,7810,7810,0
|
|
20231006,193000,764898210,7810,7810,7810,7810,0
|
|
20231006,192900,764898210,7810,7810,7810,7810,0
|
|
20231006,192800,764898210,7810,7810,7810,7810,0
|
|
20231006,192700,764898210,7810,7810,7810,7810,0
|
|
20231006,192600,764898210,7810,7810,7810,7810,0
|
|
20231006,192500,764898210,7810,7810,7810,7810,2266
|
|
20231006,192400,764898210,7810,7810,7810,7810,0
|
|
20231006,192300,764898210,7810,7810,7810,7810,0
|
|
20231006,192200,764898210,7810,7810,7810,7810,0
|
|
20231006,192100,764898210,7810,7810,7810,7810,0
|
|
20231006,192000,764898210,7810,7810,7810,7810,0
|
|
20231006,191900,764898210,7810,7810,7810,7810,0
|
|
20231006,191800,764898210,7810,7810,7810,7810,0
|
|
20231006,191700,764898210,7810,7810,7810,7810,0
|
|
20231006,191600,764898210,7810,7810,7810,7810,0
|
|
20231006,191500,764898210,7810,7810,7810,7810,0
|
|
20231006,191400,764898210,7810,7810,7810,7810,0
|
|
20231006,191300,764898210,7810,7810,7810,7810,0
|
|
20231006,191200,764898210,7810,7810,7810,7810,0
|
|
20231006,191100,764898210,7810,7810,7810,7810,0
|
|
20231006,191000,764898210,7810,7810,7810,7810,0
|
|
20231006,190900,764898210,7810,7810,7810,7810,0
|
|
20231006,190800,764898210,7810,7810,7810,7810,0
|
|
20231006,190700,764898210,7810,7810,7810,7810,0
|
|
20231006,190600,764898210,7810,7810,7810,7810,0
|
|
20231006,190500,764898210,7810,7810,7810,7810,0
|
|
20231006,190400,764898210,7810,7810,7810,7810,0
|
|
20231006,190300,764898210,7810,7810,7810,7810,0
|
|
20231006,190200,764898210,7810,7810,7810,7810,0
|
|
20231006,190100,764898210,7810,7810,7810,7810,0
|
|
20231006,190000,764898210,7810,7810,7810,7810,0
|
|
20231006,185900,764898210,7810,7810,7810,7810,0
|
|
20231006,185800,764898210,7810,7810,7810,7810,0
|
|
20231006,185700,764898210,7810,7810,7810,7810,0
|
|
20231006,185600,764898210,7810,7810,7810,7810,0
|
|
20231006,185500,764898210,7810,7810,7810,7810,2266
|
|
20231006,185400,764898210,7810,7810,7810,7810,0
|
|
20231006,185300,764898210,7810,7810,7810,7810,0
|
|
20231006,185200,764898210,7810,7810,7810,7810,0
|
|
20231006,185100,764898210,7810,7810,7810,7810,0
|
|
20231006,185000,764898210,7810,7810,7810,7810,0
|
|
20231006,184900,764898210,7810,7810,7810,7810,0
|
|
20231006,184800,764898210,7810,7810,7810,7810,0
|
|
20231006,184700,764898210,7810,7810,7810,7810,0
|
|
20231006,184600,764898210,7810,7810,7810,7810,0
|
|
20231006,184500,764898210,7810,7810,7810,7810,0
|
|
20231006,184400,764898210,7810,7810,7810,7810,0
|
|
20231006,184300,764898210,7810,7810,7810,7810,0
|
|
20231006,184200,764898210,7810,7810,7810,7810,0
|
|
20231006,184100,764898210,7810,7810,7810,7810,0
|
|
20231006,184000,764898210,7810,7810,7810,7810,0
|
|
20231006,183900,764898210,7810,7810,7810,7810,0
|
|
20231006,183800,764898210,7810,7810,7810,7810,0
|
|
20231006,183700,764898210,7810,7810,7810,7810,0
|
|
20231006,183600,764898210,7810,7810,7810,7810,0
|
|
20231006,183500,764898210,7810,7810,7810,7810,0
|
|
20231006,183400,764898210,7810,7810,7810,7810,0
|
|
20231006,183300,764898210,7810,7810,7810,7810,0
|
|
20231006,183200,764898210,7810,7810,7810,7810,0
|
|
20231006,183100,764898210,7810,7810,7810,7810,0
|
|
20231006,183000,764898210,7810,7810,7810,7810,0
|
|
20231006,182900,764898210,7810,7810,7810,7810,0
|
|
20231006,182800,764898210,7810,7810,7810,7810,0
|
|
20231006,182700,764898210,7810,7810,7810,7810,0
|
|
20231006,182600,764898210,7810,7810,7810,7810,0
|
|
20231006,182500,764898210,7810,7810,7810,7810,2266
|
|
20231006,182400,764898210,7810,7810,7810,7810,0
|
|
20231006,182300,764898210,7810,7810,7810,7810,0
|
|
20231006,182200,764898210,7810,7810,7810,7810,0
|
|
20231006,182100,764898210,7810,7810,7810,7810,0
|
|
20231006,182000,764898210,7810,7810,7810,7810,0
|
|
20231006,181900,764898210,7810,7810,7810,7810,0
|
|
20231006,181800,764898210,7810,7810,7810,7810,0
|
|
20231006,181700,764898210,7810,7810,7810,7810,0
|
|
20231006,181600,764898210,7810,7810,7810,7810,0
|
|
20231006,181500,764898210,7810,7810,7810,7810,0
|
|
20231006,181400,764898210,7810,7810,7810,7810,0
|
|
20231006,181300,764898210,7810,7810,7810,7810,0
|
|
20231006,181200,764898210,7810,7810,7810,7810,0
|
|
20231006,181100,764898210,7810,7810,7810,7810,0
|
|
20231006,181000,764898210,7810,7810,7810,7810,0
|
|
20231006,180900,764898210,7810,7810,7810,7810,0
|
|
20231006,180800,764898210,7810,7810,7810,7810,0
|
|
20231006,180700,764898210,7810,7810,7810,7810,0
|
|
20231006,180600,764898210,7810,7810,7810,7810,0
|
|
20231006,180500,764898210,7810,7810,7810,7810,0
|
|
20231006,180400,764898210,7810,7810,7810,7810,0
|
|
20231006,180300,764898210,7810,7810,7810,7810,0
|
|
20231006,180200,764898210,7810,7810,7810,7810,0
|
|
20231006,180100,764898210,7810,7810,7810,7810,0
|
|
20231006,180000,764898210,7810,7810,7810,7810,0
|
|
20231006,175900,764898210,7810,7810,7810,7810,0
|
|
20231006,175800,764898210,7810,7810,7810,7810,0
|
|
20231006,175700,764898210,7810,7810,7810,7810,0
|
|
20231006,175600,764898210,7810,7810,7810,7810,0
|
|
20231006,175500,764898210,7810,7810,7810,7810,2266
|
|
20231006,175400,764898210,7810,7810,7810,7810,0
|
|
20231006,175300,764898210,7810,7810,7810,7810,0
|
|
20231006,175200,764898210,7810,7810,7810,7810,0
|
|
20231006,175100,764898210,7810,7810,7810,7810,0
|
|
20231006,175000,764898210,7810,7810,7810,7810,0
|
|
20231006,174900,764898210,7810,7810,7810,7810,0
|
|
20231006,174800,764898210,7810,7810,7810,7810,0
|
|
20231006,174700,764898210,7810,7810,7810,7810,0
|
|
20231006,174600,764898210,7810,7810,7810,7810,0
|
|
20231006,174500,764898210,7810,7810,7810,7810,0
|
|
20231006,174400,764898210,7810,7810,7810,7810,0
|
|
20231006,174300,764898210,7810,7810,7810,7810,0
|
|
20231006,174200,764898210,7810,7810,7810,7810,0
|
|
20231006,174100,764898210,7810,7810,7810,7810,0
|
|
20231006,174000,764898210,7810,7810,7810,7810,0
|
|
20231006,173900,764898210,7810,7810,7810,7810,0
|
|
20231006,173800,764898210,7810,7810,7810,7810,0
|
|
20231006,173700,764898210,7810,7810,7810,7810,0
|
|
20231006,173600,764898210,7810,7810,7810,7810,0
|
|
20231006,173500,764898210,7810,7810,7810,7810,0
|
|
20231006,173400,764898210,7810,7810,7810,7810,0
|
|
20231006,173300,764898210,7810,7810,7810,7810,0
|
|
20231006,173200,764898210,7810,7810,7810,7810,0
|
|
20231006,173100,764898210,7810,7810,7810,7810,0
|
|
20231006,173000,764898210,7810,7810,7810,7810,0
|
|
20231006,172900,764898210,7810,7810,7810,7810,0
|
|
20231006,172800,764898210,7810,7810,7810,7810,0
|
|
20231006,172700,764898210,7810,7810,7810,7810,0
|
|
20231006,172600,764898210,7810,7810,7810,7810,0
|
|
20231006,172500,764898210,7810,7810,7810,7810,2266
|
|
20231006,172400,764898210,7810,7810,7810,7810,0
|
|
20231006,172300,764898210,7810,7810,7810,7810,0
|
|
20231006,172200,764898210,7810,7810,7810,7810,0
|
|
20231006,172100,764898210,7810,7810,7810,7810,0
|
|
20231006,172000,764898210,7810,7810,7810,7810,0
|
|
20231006,171900,764898210,7810,7810,7810,7810,0
|
|
20231006,171800,764898210,7810,7810,7810,7810,0
|
|
20231006,171700,764898210,7810,7810,7810,7810,0
|
|
20231006,171600,764898210,7810,7810,7810,7810,0
|
|
20231006,171500,764898210,7810,7810,7810,7810,0
|
|
20231006,171400,764898210,7810,7810,7810,7810,0
|
|
20231006,171300,764898210,7810,7810,7810,7810,0
|
|
20231006,171200,764898210,7810,7810,7810,7810,0
|
|
20231006,171100,764898210,7810,7810,7810,7810,0
|
|
20231006,171000,764898210,7810,7810,7810,7810,0
|
|
20231006,170900,764898210,7810,7810,7810,7810,0
|
|
20231006,170800,764898210,7810,7810,7810,7810,0
|
|
20231006,170700,764898210,7810,7810,7810,7810,0
|
|
20231006,170600,764898210,7810,7810,7810,7810,0
|
|
20231006,170500,764898210,7810,7810,7810,7810,0
|
|
20231006,170400,764898210,7810,7810,7810,7810,0
|
|
20231006,170300,764898210,7810,7810,7810,7810,0
|
|
20231006,170200,764898210,7810,7810,7810,7810,0
|
|
20231006,170100,764898210,7810,7810,7810,7810,0
|
|
20231006,170000,764898210,7810,7810,7810,7810,0
|
|
20231006,165900,764898210,7810,7810,7810,7810,0
|
|
20231006,165800,764898210,7810,7810,7810,7810,0
|
|
20231006,165700,764898210,7810,7810,7810,7810,0
|
|
20231006,165600,764898210,7810,7810,7810,7810,0
|
|
20231006,165500,764898210,7810,7810,7810,7810,2266
|
|
20231006,165400,764898210,7810,7810,7810,7810,0
|
|
20231006,165300,764898210,7810,7810,7810,7810,0
|
|
20231006,165200,764898210,7810,7810,7810,7810,0
|
|
20231006,165100,764898210,7810,7810,7810,7810,0
|
|
20231006,165000,764898210,7810,7810,7810,7810,0
|
|
20231006,164900,764898210,7810,7810,7810,7810,0
|
|
20231006,164800,764898210,7810,7810,7810,7810,0
|
|
20231006,164700,764898210,7810,7810,7810,7810,0
|
|
20231006,164600,764898210,7810,7810,7810,7810,0
|
|
20231006,164500,764898210,7810,7810,7810,7810,0
|
|
20231006,164400,764898210,7810,7810,7810,7810,0
|
|
20231006,164300,764898210,7810,7810,7810,7810,0
|
|
20231006,164200,764898210,7810,7810,7810,7810,0
|
|
20231006,164100,764898210,7810,7810,7810,7810,0
|
|
20231006,164000,764898210,7810,7810,7810,7810,0
|
|
20231006,163900,764898210,7810,7810,7810,7810,0
|
|
20231006,163800,764898210,7810,7810,7810,7810,0
|
|
20231006,163700,764898210,7810,7810,7810,7810,0
|
|
20231006,163600,764898210,7810,7810,7810,7810,0
|
|
20231006,163500,764898210,7810,7810,7810,7810,0
|
|
20231006,163400,764898210,7810,7810,7810,7810,0
|
|
20231006,163300,764898210,7810,7810,7810,7810,0
|
|
20231006,163200,764898210,7810,7810,7810,7810,0
|
|
20231006,163100,764898210,7810,7810,7810,7810,0
|
|
20231006,163000,764898210,7810,7810,7810,7810,0
|
|
20231006,162900,764898210,7810,7810,7810,7810,0
|
|
20231006,162800,764898210,7810,7810,7810,7810,0
|
|
20231006,162700,764898210,7810,7810,7810,7810,0
|
|
20231006,162600,764898210,7810,7810,7810,7810,0
|
|
20231006,162500,764898210,7810,7810,7810,7810,2266
|
|
20231006,162400,764898210,7810,7810,7810,7810,0
|
|
20231006,162300,764898210,7810,7810,7810,7810,0
|
|
20231006,162200,764898210,7810,7810,7810,7810,0
|
|
20231006,162100,764898210,7810,7810,7810,7810,0
|
|
20231006,162000,764898210,7810,7810,7810,7810,0
|
|
20231006,161900,764898210,7810,7810,7810,7810,0
|
|
20231006,161800,764898210,7810,7810,7810,7810,0
|
|
20231006,161700,764898210,7810,7810,7810,7810,0
|
|
20231006,161600,764898210,7810,7810,7810,7810,0
|
|
20231006,161500,764898210,7810,7810,7810,7810,0
|
|
20231006,161400,764898210,7810,7810,7810,7810,0
|
|
20231006,161300,764898210,7810,7810,7810,7810,0
|
|
20231006,161200,764898210,7810,7810,7810,7810,0
|
|
20231006,161100,764898210,7810,7810,7810,7810,0
|
|
20231006,161000,764898210,7810,7810,7810,7810,0
|
|
20231006,160900,764898210,7810,7810,7810,7810,0
|
|
20231006,160800,764898210,7810,7810,7810,7810,0
|
|
20231006,160700,764898210,7810,7810,7810,7810,0
|
|
20231006,160600,764898210,7810,7810,7810,7810,0
|
|
20231006,160500,764898210,7810,7810,7810,7810,0
|
|
20231006,160400,764898210,7810,7810,7810,7810,0
|
|
20231006,160300,764898210,7810,7810,7810,7810,0
|
|
20231006,160200,764898210,7810,7810,7810,7810,0
|
|
20231006,160100,764898210,7810,7810,7810,7810,0
|
|
20231006,160000,764898210,7810,7810,7810,7810,0
|
|
20231006,155900,764898210,7810,7810,7810,7810,0
|
|
20231006,155800,764898210,7810,7810,7810,7810,0
|
|
20231006,155700,764898210,7810,7810,7810,7810,0
|
|
20231006,155600,764898210,7810,7810,7810,7810,0
|
|
20231006,155500,764898210,7810,7810,7810,7810,2266
|
|
20231006,155400,764898210,7810,7810,7810,7810,0
|
|
20231006,155300,764898210,7810,7810,7810,7810,0
|
|
20231006,155200,764898210,7810,7810,7810,7810,0
|
|
20231006,155100,764898210,7810,7810,7810,7810,0
|
|
20231006,155000,764898210,7810,7810,7810,7810,0
|
|
20231006,154900,764898210,7810,7810,7810,7810,0
|
|
20231006,154800,764898210,7810,7810,7810,7810,0
|
|
20231006,154700,764898210,7810,7810,7810,7810,0
|
|
20231006,154600,764898210,7810,7810,7810,7810,0
|
|
20231006,154500,764898210,7810,7810,7810,7810,0
|
|
20231006,154400,764898210,7810,7810,7810,7810,0
|
|
20231006,154300,764898210,7810,7810,7810,7810,0
|
|
20231006,154200,764898210,7810,7810,7810,7810,0
|
|
20231006,154100,764898210,7810,7810,7810,7810,0
|
|
20231006,154000,764898210,7810,7810,7810,7810,0
|
|
20231006,153900,764898210,7810,7810,7810,7810,0
|
|
20231006,153800,764898210,7810,7810,7810,7810,0
|
|
20231006,153700,764898210,7810,7810,7810,7810,0
|
|
20231006,153600,764898210,7810,7810,7810,7810,0
|
|
20231006,153500,764898210,7810,7810,7810,7810,0
|
|
20231006,153400,764898210,7810,7810,7810,7810,0
|
|
20231006,153300,764898210,7810,7810,7810,7810,0
|
|
20231006,153200,764898210,7810,7810,7810,7810,0
|
|
20231006,153100,764898210,7810,7810,7810,7810,0
|
|
20231006,153000,764898210,7810,7810,7810,7810,2266
|
|
20231006,152900,747200750,7870,7870,7870,7870,0
|
|
20231006,152800,747200750,7870,7870,7870,7870,0
|
|
20231006,152700,747200750,7870,7870,7870,7870,0
|
|
20231006,152600,747200750,7870,7870,7870,7870,0
|
|
20231006,152500,747200750,7870,7870,7870,7870,0
|
|
20231006,152400,747200750,7870,7870,7870,7870,0
|
|
20231006,152300,747200750,7870,7870,7870,7870,0
|
|
20231006,152200,747200750,7870,7870,7870,7870,0
|
|
20231006,152100,747200750,7870,7870,7870,7870,0
|
|
20231006,152000,747200750,7870,7870,7870,7870,0
|
|
20231006,151900,747200750,7870,7830,7870,7830,637
|
|
20231006,151800,742193000,7870,7840,7870,7840,706
|
|
20231006,151700,736648950,7840,7820,7840,7820,333
|
|
20231006,151600,734042430,7810,7810,7810,7810,0
|
|
20231006,151500,734042430,7810,7840,7840,7810,155
|
|
20231006,151400,732831730,7840,7840,7840,7830,297
|
|
20231006,151300,730504770,7840,7860,7860,7840,3
|
|
20231006,151200,730481230,7840,7850,7860,7840,190
|
|
20231006,151100,728989520,7840,7840,7840,7840,0
|
|
20231006,151000,728989520,7840,7850,7850,7840,10
|
|
20231006,150900,728911060,7850,7850,7850,7850,235
|
|
20231006,150800,727066310,7860,7860,7860,7860,21
|
|
20231006,150700,726901250,7860,7860,7860,7860,10
|
|
20231006,150600,726822650,7860,7860,7860,7860,0
|
|
20231006,150500,726822650,7860,7860,7860,7860,12
|
|
20231006,150400,726728330,7860,7860,7860,7860,73
|
|
20231006,150300,726154550,7860,7860,7860,7860,63
|
|
20231006,150200,725659370,7860,7860,7860,7860,0
|
|
20231006,150100,725659370,7860,7860,7860,7860,0
|
|
20231006,150000,725659370,7860,7860,7860,7860,261
|
|
20231006,145900,723607910,7870,7870,7870,7870,1
|
|
20231006,145800,723600040,7830,7830,7830,7830,0
|
|
20231006,145700,723600040,7830,7830,7830,7830,0
|
|
20231006,145600,723600040,7830,7830,7830,7830,3
|
|
20231006,145500,723576550,7870,7870,7870,7870,1
|
|
20231006,145400,723568680,7840,7870,7870,7840,1006
|
|
20231006,145300,715679720,7860,7850,7860,7850,572
|
|
20231006,145200,711187650,7850,7850,7850,7850,0
|
|
20231006,145100,711187650,7850,7850,7850,7850,6
|
|
20231006,145000,711140550,7850,7850,7850,7850,9
|
|
20231006,144900,711069900,7850,7830,7850,7830,1001
|
|
20231006,144800,703212070,7850,7890,7890,7850,1223
|
|
20231006,144700,693604770,7860,7860,7860,7860,0
|
|
20231006,144600,693604770,7860,7860,7860,7860,0
|
|
20231006,144500,693604770,7860,7860,7860,7860,30
|
|
20231006,144400,693368970,7870,7870,7870,7870,119
|
|
20231006,144300,692432440,7870,7870,7870,7870,0
|
|
20231006,144200,692432440,7870,7870,7870,7870,8
|
|
20231006,144100,692369480,7880,7880,7880,7880,752
|
|
20231006,144000,686443720,7880,7910,7910,7880,2177
|
|
20231006,143900,669255720,7910,7910,7910,7910,170
|
|
20231006,143800,667911020,7930,7910,7930,7910,91
|
|
20231006,143700,667191190,7940,7940,7940,7940,0
|
|
20231006,143600,667191190,7940,7940,7940,7940,2
|
|
20231006,143500,667175310,7900,7900,7900,7900,0
|
|
20231006,143400,667175310,7900,7900,7900,7900,0
|
|
20231006,143300,667175310,7900,7920,7920,7900,906
|
|
20231006,143200,660009300,7930,7930,7930,7930,21
|
|
20231006,143100,659842770,7910,7910,7910,7910,41
|
|
20231006,143000,659518460,7900,7880,7900,7880,582
|
|
20231006,142900,654924620,7870,7860,7870,7860,611
|
|
20231006,142800,650117350,7860,7860,7860,7860,4
|
|
20231006,142700,650085910,7850,7850,7850,7850,0
|
|
20231006,142600,650085910,7850,7850,7850,7850,43
|
|
20231006,142500,649748360,7850,7850,7850,7850,0
|
|
20231006,142400,649748360,7850,7850,7850,7850,0
|
|
20231006,142300,649748360,7850,7850,7850,7850,0
|
|
20231006,142200,649748360,7850,7850,7850,7850,1
|
|
20231006,142100,649740510,7850,7850,7850,7850,2
|
|
20231006,142000,649724810,7870,7850,7870,7850,335
|
|
20231006,141900,647090320,7850,7850,7850,7850,7
|
|
20231006,141800,647035370,7860,7860,7860,7860,0
|
|
20231006,141700,647035370,7860,7860,7860,7860,663
|
|
20231006,141600,641824190,7850,7850,7850,7850,0
|
|
20231006,141500,641824190,7850,7850,7850,7850,542
|
|
20231006,141400,637569490,7840,7830,7840,7830,1053
|
|
20231006,141300,629324400,7830,7830,7830,7830,12
|
|
20231006,141200,629230440,7820,7820,7820,7820,245
|
|
20231006,141100,627314540,7830,7830,7830,7830,0
|
|
20231006,141000,627314540,7830,7830,7830,7830,147
|
|
20231006,140900,626163530,7850,7850,7850,7850,0
|
|
20231006,140800,626163530,7850,7850,7850,7850,0
|
|
20231006,140700,626163530,7850,7850,7850,7850,0
|
|
20231006,140600,626163530,7850,7840,7850,7820,1265
|
|
20231006,140500,616269370,7850,7850,7850,7850,0
|
|
20231006,140400,616269370,7850,7850,7850,7850,0
|
|
20231006,140300,616269370,7850,7850,7850,7850,563
|
|
20231006,140200,611849820,7860,7860,7860,7860,492
|
|
20231006,140100,607982700,7860,7860,7860,7860,10
|
|
20231006,140000,607904100,7870,7870,7870,7870,0
|
|
20231006,135900,607904100,7870,7870,7870,7870,16
|
|
20231006,135800,607778180,7870,7870,7870,7870,22
|
|
20231006,135700,607605040,7880,7890,7890,7880,454
|
|
20231006,135600,604024200,7890,7890,7890,7890,0
|
|
20231006,135500,604024200,7890,7890,7890,7890,0
|
|
20231006,135400,604024200,7890,7890,7890,7890,0
|
|
20231006,135300,604024200,7890,7890,7890,7890,0
|
|
20231006,135200,604024200,7890,7890,7890,7890,0
|
|
20231006,135100,604024200,7890,7890,7890,7890,0
|
|
20231006,135000,604024200,7890,7890,7890,7890,0
|
|
20231006,134900,604024200,7890,7890,7890,7890,0
|
|
20231006,134800,604024200,7890,7890,7890,7890,0
|
|
20231006,134700,604024200,7890,7890,7890,7890,0
|
|
20231006,134600,604024200,7890,7890,7890,7890,0
|
|
20231006,134500,604024200,7890,7890,7890,7890,1
|
|
20231006,134400,604016310,7910,7910,7910,7910,0
|
|
20231006,134300,604016310,7910,7910,7910,7910,1
|
|
20231006,134200,604008400,7910,7910,7910,7910,195
|
|
20231006,134100,602465950,7930,7930,7930,7930,2
|
|
20231006,134000,602450090,7910,7910,7910,7910,5
|
|
20231006,133900,602410540,7920,7920,7920,7920,0
|
|
20231006,133800,602410540,7920,7920,7920,7920,0
|
|
20231006,133700,602410540,7920,7920,7920,7920,0
|
|
20231006,133600,602410540,7920,7920,7920,7920,0
|
|
20231006,133500,602410540,7920,7920,7920,7920,0
|
|
20231006,133400,602410540,7920,7920,7920,7920,0
|
|
20231006,133300,602410540,7920,7920,7920,7920,0
|
|
20231006,133200,602410540,7920,7920,7920,7920,0
|
|
20231006,133100,602410540,7920,7920,7920,7920,86
|
|
20231006,133000,601729420,7930,7930,7930,7930,0
|
|
20231006,132900,601729420,7930,7930,7930,7930,0
|
|
20231006,132800,601729420,7930,7930,7930,7930,0
|
|
20231006,132700,601729420,7930,7930,7930,7930,40
|
|
20231006,132600,601412220,7910,7910,7910,7910,0
|
|
20231006,132500,601412220,7910,7910,7910,7910,0
|
|
20231006,132400,601412220,7910,7910,7910,7910,0
|
|
20231006,132300,601412220,7910,7910,7910,7910,0
|
|
20231006,132200,601412220,7910,7910,7910,7910,0
|
|
20231006,132100,601412220,7910,7910,7910,7910,0
|
|
20231006,132000,601412220,7910,7910,7910,7910,0
|
|
20231006,131900,601412220,7910,7910,7910,7910,0
|
|
20231006,131800,601412220,7910,7910,7910,7910,0
|
|
20231006,131700,601412220,7910,7910,7910,7910,0
|
|
20231006,131600,601412220,7910,7910,7910,7910,0
|
|
20231006,131500,601412220,7910,7910,7910,7910,0
|
|
20231006,131400,601412220,7910,7920,7920,7910,171
|
|
20231006,131300,600058030,7910,7910,7910,7910,0
|
|
20231006,131200,600058030,7910,7910,7910,7910,0
|
|
20231006,131100,600058030,7910,7910,7910,7910,0
|
|
20231006,131000,600058030,7910,7910,7910,7910,0
|
|
20231006,130900,600058030,7910,7910,7910,7910,0
|
|
20231006,130800,600058030,7910,7910,7910,7910,0
|
|
20231006,130700,600058030,7910,7950,7950,7910,485
|
|
20231006,130600,596216120,7960,7960,7960,7960,0
|
|
20231006,130500,596216120,7960,7960,7960,7960,0
|
|
20231006,130400,596216120,7960,7950,7960,7950,241
|
|
20231006,130300,594300140,7930,7900,7930,7900,8307
|
|
20231006,130200,528571730,7910,7910,7910,7910,2
|
|
20231006,130100,528555910,7910,7910,7910,7910,0
|
|
20231006,130000,528555910,7910,7910,7910,7910,0
|
|
20231006,125900,528555910,7910,7910,7910,7910,0
|
|
20231006,125800,528555910,7910,7910,7910,7910,8
|
|
20231006,125700,528492630,7910,7910,7910,7910,142
|
|
20231006,125600,527369410,7890,7890,7890,7890,1
|
|
20231006,125500,527361520,7900,7900,7900,7900,978
|
|
20231006,125400,519635320,7900,7900,7900,7900,0
|
|
20231006,125300,519635320,7900,7900,7900,7900,0
|
|
20231006,125200,519635320,7900,7900,7900,7900,0
|
|
20231006,125100,519635320,7900,7900,7900,7900,90
|
|
20231006,125000,518924320,7910,7910,7910,7910,70
|
|
20231006,124900,518370620,7910,7900,7910,7900,185
|
|
20231006,124800,516909110,7910,7910,7910,7910,21
|
|
20231006,124700,516743000,7910,7910,7910,7910,0
|
|
20231006,124600,516743000,7910,7890,7910,7890,1827
|
|
20231006,124500,502315550,7890,7890,7890,7890,0
|
|
20231006,124400,502315550,7890,7890,7890,7870,1879
|
|
20231006,124300,487507110,7890,7890,7890,7890,289
|
|
20231006,124200,485226900,7890,7910,7910,7890,1406
|
|
20231006,124100,474123650,7910,7910,7910,7910,0
|
|
20231006,124000,474123650,7910,7910,7910,7910,127
|
|
20231006,123900,473119080,7910,7910,7910,7910,764
|
|
20231006,123800,467075840,7920,7920,7920,7920,1
|
|
20231006,123700,467067920,7900,7910,7910,7900,152
|
|
20231006,123600,465866420,7900,7900,7900,7900,199
|
|
20231006,123500,464294320,7910,7920,7920,7910,642
|
|
20231006,123400,459213730,7930,7930,7930,7930,1
|
|
20231006,123300,459205800,7920,7920,7920,7920,56
|
|
20231006,123200,458762280,7920,7920,7920,7920,0
|
|
20231006,123100,458762280,7920,7920,7920,7920,10
|
|
20231006,123000,458683080,7930,7930,7930,7930,537
|
|
20231006,122900,454424670,7940,7940,7940,7940,0
|
|
20231006,122800,454424670,7940,7940,7940,7940,0
|
|
20231006,122700,454424670,7940,7940,7940,7940,0
|
|
20231006,122600,454424670,7940,7940,7940,7940,0
|
|
20231006,122500,454424670,7940,7940,7940,7940,3
|
|
20231006,122400,454400850,7940,7940,7940,7940,2
|
|
20231006,122300,454384970,7940,7940,7940,7940,0
|
|
20231006,122200,454384970,7940,7940,7940,7940,10
|
|
20231006,122100,454305570,7940,7940,7940,7940,0
|
|
20231006,122000,454305570,7940,7940,7940,7940,0
|
|
20231006,121900,454305570,7940,7940,7940,7940,0
|
|
20231006,121800,454305570,7940,7940,7940,7940,0
|
|
20231006,121700,454305570,7940,7940,7940,7940,1
|
|
20231006,121600,454297630,7930,7930,7930,7930,0
|
|
20231006,121500,454297630,7930,7930,7930,7930,452
|
|
20231006,121400,450713270,7940,7940,7940,7940,0
|
|
20231006,121300,450713270,7940,7940,7940,7940,0
|
|
20231006,121200,450713270,7940,7940,7940,7940,0
|
|
20231006,121100,450713270,7940,7940,7940,7940,0
|
|
20231006,121000,450713270,7940,7940,7940,7940,0
|
|
20231006,120900,450713270,7940,7940,7940,7940,0
|
|
20231006,120800,450713270,7940,7940,7940,7940,0
|
|
20231006,120700,450713270,7940,7940,7940,7940,1
|
|
20231006,120600,450705330,7940,7940,7940,7940,0
|
|
20231006,120500,450705330,7940,7940,7940,7940,18
|
|
20231006,120400,450562410,7940,7940,7940,7940,372
|
|
20231006,120300,447608730,7930,7930,7930,7930,0
|
|
20231006,120200,447608730,7930,7930,7930,7930,0
|
|
20231006,120100,447608730,7930,7930,7930,7930,0
|
|
20231006,120000,447608730,7930,7940,7940,7930,300
|
|
20231006,115900,445229430,7950,7950,7950,7950,0
|
|
20231006,115800,445229430,7950,7950,7950,7950,0
|
|
20231006,115700,445229430,7950,7950,7950,7950,0
|
|
20231006,115600,445229430,7950,7950,7950,7950,100
|
|
20231006,115500,444434430,7940,7940,7940,7940,0
|
|
20231006,115400,444434430,7940,7940,7940,7940,0
|
|
20231006,115300,444434430,7940,7940,7940,7940,0
|
|
20231006,115200,444434430,7940,7940,7940,7940,1000
|
|
20231006,115100,436494430,7940,7940,7940,7940,20
|
|
20231006,115000,436335630,7940,7940,7940,7940,0
|
|
20231006,114900,436335630,7940,7940,7940,7940,6
|
|
20231006,114800,436287990,7950,7950,7950,7950,693
|
|
20231006,114700,430778640,7950,7950,7950,7950,0
|
|
20231006,114600,430778640,7950,7950,7950,7950,97
|
|
20231006,114500,430007490,7950,7950,7950,7950,0
|
|
20231006,114400,430007490,7950,7950,7950,7950,0
|
|
20231006,114300,430007490,7950,7950,7950,7950,144
|
|
20231006,114200,428862690,7950,7950,7950,7950,10
|
|
20231006,114100,428783190,7950,7950,7950,7950,11
|
|
20231006,114000,428695740,7940,7940,7940,7940,0
|
|
20231006,113900,428695740,7940,7940,7940,7940,0
|
|
20231006,113800,428695740,7940,7940,7940,7940,0
|
|
20231006,113700,428695740,7940,7940,7940,7940,0
|
|
20231006,113600,428695740,7940,7940,7940,7940,0
|
|
20231006,113500,428695740,7940,7940,7940,7940,0
|
|
20231006,113400,428695740,7940,7940,7940,7940,100
|
|
20231006,113300,427901740,7960,7960,7960,7960,60
|
|
20231006,113200,427424140,7930,7940,7940,7930,350
|
|
20231006,113100,424646900,7960,7960,7960,7960,0
|
|
20231006,113000,424646900,7960,7960,7960,7960,22
|
|
20231006,112900,424471780,7950,7940,7950,7940,530
|
|
20231006,112800,420263130,7940,7940,7940,7940,10
|
|
20231006,112700,420183730,7930,7930,7930,7930,0
|
|
20231006,112600,420183730,7930,7930,7930,7930,0
|
|
20231006,112500,420183730,7930,7930,7930,7930,0
|
|
20231006,112400,420183730,7930,7930,7930,7930,0
|
|
20231006,112300,420183730,7930,7940,7940,7930,421
|
|
20231006,112200,416844090,7940,7940,7940,7940,789
|
|
20231006,112100,410579430,7950,7950,7950,7950,1509
|
|
20231006,112000,398582880,7950,7950,7950,7950,60
|
|
20231006,111900,398105880,7950,7950,7950,7950,149
|
|
20231006,111800,396921330,7950,7960,7960,7950,501
|
|
20231006,111700,392933380,7960,7960,7960,7960,1
|
|
20231006,111600,392925420,7960,7960,7960,7960,0
|
|
20231006,111500,392925420,7960,7960,7960,7960,15
|
|
20231006,111400,392806020,7950,7950,7950,7950,0
|
|
20231006,111300,392806020,7950,7960,7960,7950,11
|
|
20231006,111200,392718470,7960,7960,7960,7960,0
|
|
20231006,111100,392718470,7960,7960,7960,7960,0
|
|
20231006,111000,392718470,7960,7960,7960,7960,0
|
|
20231006,110900,392718470,7960,7960,7960,7960,20
|
|
20231006,110800,392559270,7960,7960,7960,7960,0
|
|
20231006,110700,392559270,7960,7950,7960,7950,22
|
|
20231006,110600,392384320,7960,7960,7960,7960,286
|
|
20231006,110500,390107760,7960,7960,7960,7960,0
|
|
20231006,110400,390107760,7960,7970,7970,7960,742
|
|
20231006,110300,384196340,7970,7990,8000,7970,3846
|
|
20231006,110200,353535070,8000,7990,8000,7990,411
|
|
20231006,110100,350251170,7990,7990,7990,7990,0
|
|
20231006,110000,350251170,7990,7990,7990,7990,0
|
|
20231006,105900,350251170,7990,7990,7990,7990,0
|
|
20231006,105800,350251170,7990,7990,7990,7990,0
|
|
20231006,105700,350251170,7990,7990,7990,7990,3
|
|
20231006,105600,350227200,7990,7990,7990,7990,0
|
|
20231006,105500,350227200,7990,7990,7990,7990,0
|
|
20231006,105400,350227200,7990,7990,7990,7990,0
|
|
20231006,105300,350227200,7990,7990,7990,7990,0
|
|
20231006,105200,350227200,7990,7970,7990,7970,507
|
|
20231006,105100,346185380,7970,7970,7970,7970,0
|
|
20231006,105000,346185380,7970,7970,7970,7970,96
|
|
20231006,104900,345420260,7980,7980,7990,7980,54
|
|
20231006,104800,344989330,8010,8010,8010,8010,1
|
|
20231006,104700,344981320,7990,8000,8000,7990,910
|
|
20231006,104600,337703720,8010,8010,8010,8010,0
|
|
20231006,104500,337703720,8010,8020,8020,8010,373
|
|
20231006,104400,334715970,8020,8020,8020,8020,84
|
|
20231006,104300,334042290,8020,8000,8020,8000,774
|
|
20231006,104200,327842570,8000,8000,8000,8000,2240
|
|
20231006,104100,309922570,8000,8000,8000,8000,3
|
|
20231006,104000,309898570,7990,7990,7990,7990,360
|
|
20231006,103900,307022170,7990,7980,7990,7980,2
|
|
20231006,103800,307006200,7980,7980,7980,7980,726
|
|
20231006,103700,301212720,7980,7980,7980,7980,0
|
|
20231006,103600,301212720,7980,7980,7980,7980,202
|
|
20231006,103500,299600760,7980,7980,7980,7980,11
|
|
20231006,103400,299512980,7970,7970,7970,7970,0
|
|
20231006,103300,299512980,7970,7960,7970,7960,1631
|
|
20231006,103200,286530110,7960,7950,7960,7950,397
|
|
20231006,103100,283372670,7930,7930,7930,7930,0
|
|
20231006,103000,283372670,7930,7930,7930,7930,0
|
|
20231006,102900,283372670,7930,7940,7940,7930,70
|
|
20231006,102800,282816920,7940,7940,7940,7940,234
|
|
20231006,102700,280958960,7930,7930,7930,7930,0
|
|
20231006,102600,280958960,7930,7930,7930,7930,126
|
|
20231006,102500,279959780,7920,7920,7920,7920,1
|
|
20231006,102400,279951860,7920,7930,7930,7920,439
|
|
20231006,102300,276474720,7930,7930,7930,7930,0
|
|
20231006,102200,276474720,7930,7930,7940,7930,51
|
|
20231006,102100,276070280,7940,7940,7940,7940,0
|
|
20231006,102000,276070280,7940,7940,7940,7940,1
|
|
20231006,101900,276062340,7930,7940,7940,7930,151
|
|
20231006,101800,274863650,7940,7940,7940,7940,0
|
|
20231006,101700,274863650,7940,7940,7940,7940,0
|
|
20231006,101600,274863650,7940,7940,7940,7930,1888
|
|
20231006,101500,259877520,7960,7960,7960,7960,0
|
|
20231006,101400,259877520,7960,7960,7960,7960,0
|
|
20231006,101300,259877520,7960,7960,7960,7960,194
|
|
20231006,101200,258333280,7960,7960,7960,7960,0
|
|
20231006,101100,258333280,7960,7960,7960,7960,198
|
|
20231006,101000,256757200,7950,7970,7970,7950,614
|
|
20231006,100900,251863740,7970,7960,7970,7960,1654
|
|
20231006,100800,238688340,7960,7960,7960,7960,1
|
|
20231006,100700,238680380,7940,7940,7940,7940,70
|
|
20231006,100600,238124580,7950,7950,7950,7950,131
|
|
20231006,100500,237083130,7960,7960,7960,7960,637
|
|
20231006,100400,232012610,7960,7970,7970,7960,1638
|
|
20231006,100300,218973330,7970,7970,7980,7960,1443
|
|
20231006,100200,207474830,7970,7980,7980,7970,198
|
|
20231006,100100,205896750,7970,7970,7970,7970,47
|
|
20231006,100000,205522160,7960,7980,7980,7960,226
|
|
20231006,095900,203721350,7970,7990,7990,7970,291
|
|
20231006,095800,201400940,7980,7970,7980,7970,889
|
|
20231006,095700,194308750,7970,7960,7970,7960,169
|
|
20231006,095600,192963450,7960,7970,7970,7960,206
|
|
20231006,095500,191323620,7970,7970,7970,7960,23
|
|
20231006,095400,191140410,7970,7970,7970,7970,7
|
|
20231006,095300,191084620,7970,7970,7970,7970,110
|
|
20231006,095200,190207920,7970,7970,7970,7970,590
|
|
20231006,095100,185505620,7970,7970,7970,7970,6
|
|
20231006,095000,185457800,7960,7950,7970,7950,2069
|
|
20231006,094900,168992840,7950,7940,7950,7940,300
|
|
20231006,094800,166610770,7930,7930,7930,7930,186
|
|
20231006,094700,165135790,7930,7930,7930,7930,7
|
|
20231006,094600,165080280,7920,7920,7920,7920,301
|
|
20231006,094500,162696360,7900,7900,7900,7900,79
|
|
20231006,094400,162072260,7890,7910,7910,7890,417
|
|
20231006,094300,158781550,7910,7910,7910,7910,7
|
|
20231006,094200,158726180,7910,7920,7920,7910,7
|
|
20231006,094100,158670800,7900,7910,7910,7900,1812
|
|
20231006,094000,144345050,7930,7920,7930,7920,136
|
|
20231006,093900,143267790,7920,7910,7920,7910,53
|
|
20231006,093800,142848500,7910,7910,7910,7910,8
|
|
20231006,093700,142785220,7910,7910,7910,7910,8
|
|
20231006,093600,142721940,7910,7910,7910,7910,7
|
|
20231006,093500,142666570,7900,7900,7900,7900,204
|
|
20231006,093400,141054970,7890,7900,7900,7890,93
|
|
20231006,093300,140321050,7900,7900,7900,7900,107
|
|
20231006,093200,139475750,7900,7910,7910,7900,35
|
|
20231006,093100,139199180,7910,7910,7910,7910,10
|
|
20231006,093000,139120080,7910,7940,7940,7890,1034
|
|
20231006,092900,130937640,7950,7960,7960,7940,88
|
|
20231006,092800,130238130,7960,7950,7960,7940,463
|
|
20231006,092700,126557590,7960,7960,7960,7960,14
|
|
20231006,092600,126446150,7950,7950,7960,7950,559
|
|
20231006,092500,121998490,7950,7950,7950,7940,134
|
|
20231006,092400,120933210,7950,7950,7960,7950,103
|
|
20231006,092300,120114280,7950,7940,7950,7940,15
|
|
20231006,092200,119995050,7950,7950,7950,7940,61
|
|
20231006,092100,119510170,7950,7920,7950,7920,1550
|
|
20231006,092000,107209760,7910,7890,7910,7890,814
|
|
20231006,091900,100776620,7880,7890,7890,7880,17
|
|
20231006,091800,100642540,7890,7900,7910,7890,578
|
|
20231006,091700,96076710,7900,7900,7900,7900,239
|
|
20231006,091600,94188610,7900,7910,7910,7900,807
|
|
20231006,091500,87813280,7910,7890,7910,7890,1032
|
|
20231006,091400,79660830,7890,7890,7890,7880,207
|
|
20231006,091300,78027710,7890,7890,7890,7890,22
|
|
20231006,091200,77854130,7890,7880,7890,7880,28
|
|
20231006,091100,77633430,7880,7880,7880,7880,8
|
|
20231006,091000,77570390,7870,7860,7870,7860,20
|
|
20231006,090900,77413180,7850,7850,7850,7850,863
|
|
20231006,090800,70638630,7850,7880,7880,7850,455
|
|
20231006,090700,67054220,7880,7840,7880,7830,142
|
|
20231006,090600,65941000,7890,7880,7980,7880,1454
|
|
20231006,090500,54413340,7900,7850,7900,7830,2061
|
|
20231006,090400,38235550,7800,7810,7820,7800,2290
|
|
20231006,090300,20350400,7810,7760,7810,7760,27
|
|
20231006,090200,20140030,7740,7740,7740,7740,100
|
|
20231006,090100,19366030,7720,7720,7720,7720,26
|
|
20231006,090000,19165310,7660,7660,7660,7650,2502
|