666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,200300,72138280,7340,7340,7340,7340,215
|
|
20231006,200200,72138280,7340,7340,7340,7340,0
|
|
20231006,200100,72138280,7340,7340,7340,7340,0
|
|
20231006,200000,72138280,7340,7340,7340,7340,0
|
|
20231006,195900,72138280,7340,7340,7340,7340,0
|
|
20231006,195800,72138280,7340,7340,7340,7340,0
|
|
20231006,195700,72138280,7340,7340,7340,7340,0
|
|
20231006,195600,72138280,7340,7340,7340,7340,0
|
|
20231006,195500,72138280,7340,7340,7340,7340,0
|
|
20231006,195400,72138280,7340,7340,7340,7340,0
|
|
20231006,195300,72138280,7340,7340,7340,7340,0
|
|
20231006,195200,72138280,7340,7340,7340,7340,0
|
|
20231006,195100,72138280,7340,7340,7340,7340,0
|
|
20231006,195000,72138280,7340,7340,7340,7340,0
|
|
20231006,194900,72138280,7340,7340,7340,7340,0
|
|
20231006,194800,72138280,7340,7340,7340,7340,0
|
|
20231006,194700,72138280,7340,7340,7340,7340,0
|
|
20231006,194600,72138280,7340,7340,7340,7340,0
|
|
20231006,194500,72138280,7340,7340,7340,7340,0
|
|
20231006,194400,72138280,7340,7340,7340,7340,0
|
|
20231006,194300,72138280,7340,7340,7340,7340,0
|
|
20231006,194200,72138280,7340,7340,7340,7340,0
|
|
20231006,194100,72138280,7340,7340,7340,7340,0
|
|
20231006,194000,72138280,7340,7340,7340,7340,0
|
|
20231006,193900,72138280,7340,7340,7340,7340,0
|
|
20231006,193800,72138280,7340,7340,7340,7340,0
|
|
20231006,193700,72138280,7340,7340,7340,7340,0
|
|
20231006,193600,72138280,7340,7340,7340,7340,0
|
|
20231006,193500,72138280,7340,7340,7340,7340,0
|
|
20231006,193400,72138280,7340,7340,7340,7340,0
|
|
20231006,193300,72138280,7340,7340,7340,7340,215
|
|
20231006,193200,72138280,7340,7340,7340,7340,0
|
|
20231006,193100,72138280,7340,7340,7340,7340,0
|
|
20231006,193000,72138280,7340,7340,7340,7340,0
|
|
20231006,192900,72138280,7340,7340,7340,7340,0
|
|
20231006,192800,72138280,7340,7340,7340,7340,0
|
|
20231006,192700,72138280,7340,7340,7340,7340,0
|
|
20231006,192600,72138280,7340,7340,7340,7340,0
|
|
20231006,192500,72138280,7340,7340,7340,7340,0
|
|
20231006,192400,72138280,7340,7340,7340,7340,0
|
|
20231006,192300,72138280,7340,7340,7340,7340,0
|
|
20231006,192200,72138280,7340,7340,7340,7340,0
|
|
20231006,192100,72138280,7340,7340,7340,7340,0
|
|
20231006,192000,72138280,7340,7340,7340,7340,0
|
|
20231006,191900,72138280,7340,7340,7340,7340,0
|
|
20231006,191800,72138280,7340,7340,7340,7340,0
|
|
20231006,191700,72138280,7340,7340,7340,7340,0
|
|
20231006,191600,72138280,7340,7340,7340,7340,0
|
|
20231006,191500,72138280,7340,7340,7340,7340,0
|
|
20231006,191400,72138280,7340,7340,7340,7340,0
|
|
20231006,191300,72138280,7340,7340,7340,7340,0
|
|
20231006,191200,72138280,7340,7340,7340,7340,0
|
|
20231006,191100,72138280,7340,7340,7340,7340,0
|
|
20231006,191000,72138280,7340,7340,7340,7340,0
|
|
20231006,190900,72138280,7340,7340,7340,7340,0
|
|
20231006,190800,72138280,7340,7340,7340,7340,0
|
|
20231006,190700,72138280,7340,7340,7340,7340,0
|
|
20231006,190600,72138280,7340,7340,7340,7340,0
|
|
20231006,190500,72138280,7340,7340,7340,7340,0
|
|
20231006,190400,72138280,7340,7340,7340,7340,0
|
|
20231006,190300,72138280,7340,7340,7340,7340,215
|
|
20231006,190200,72138280,7340,7340,7340,7340,0
|
|
20231006,190100,72138280,7340,7340,7340,7340,0
|
|
20231006,190000,72138280,7340,7340,7340,7340,0
|
|
20231006,185900,72138280,7340,7340,7340,7340,0
|
|
20231006,185800,72138280,7340,7340,7340,7340,0
|
|
20231006,185700,72138280,7340,7340,7340,7340,0
|
|
20231006,185600,72138280,7340,7340,7340,7340,0
|
|
20231006,185500,72138280,7340,7340,7340,7340,0
|
|
20231006,185400,72138280,7340,7340,7340,7340,0
|
|
20231006,185300,72138280,7340,7340,7340,7340,0
|
|
20231006,185200,72138280,7340,7340,7340,7340,0
|
|
20231006,185100,72138280,7340,7340,7340,7340,0
|
|
20231006,185000,72138280,7340,7340,7340,7340,0
|
|
20231006,184900,72138280,7340,7340,7340,7340,0
|
|
20231006,184800,72138280,7340,7340,7340,7340,0
|
|
20231006,184700,72138280,7340,7340,7340,7340,0
|
|
20231006,184600,72138280,7340,7340,7340,7340,0
|
|
20231006,184500,72138280,7340,7340,7340,7340,0
|
|
20231006,184400,72138280,7340,7340,7340,7340,0
|
|
20231006,184300,72138280,7340,7340,7340,7340,0
|
|
20231006,184200,72138280,7340,7340,7340,7340,0
|
|
20231006,184100,72138280,7340,7340,7340,7340,0
|
|
20231006,184000,72138280,7340,7340,7340,7340,0
|
|
20231006,183900,72138280,7340,7340,7340,7340,0
|
|
20231006,183800,72138280,7340,7340,7340,7340,0
|
|
20231006,183700,72138280,7340,7340,7340,7340,0
|
|
20231006,183600,72138280,7340,7340,7340,7340,0
|
|
20231006,183500,72138280,7340,7340,7340,7340,0
|
|
20231006,183400,72138280,7340,7340,7340,7340,0
|
|
20231006,183300,72138280,7340,7340,7340,7340,215
|
|
20231006,183200,72138280,7340,7340,7340,7340,0
|
|
20231006,183100,72138280,7340,7340,7340,7340,0
|
|
20231006,183000,72138280,7340,7340,7340,7340,0
|
|
20231006,182900,72138280,7340,7340,7340,7340,0
|
|
20231006,182800,72138280,7340,7340,7340,7340,0
|
|
20231006,182700,72138280,7340,7340,7340,7340,0
|
|
20231006,182600,72138280,7340,7340,7340,7340,0
|
|
20231006,182500,72138280,7340,7340,7340,7340,0
|
|
20231006,182400,72138280,7340,7340,7340,7340,0
|
|
20231006,182300,72138280,7340,7340,7340,7340,0
|
|
20231006,182200,72138280,7340,7340,7340,7340,0
|
|
20231006,182100,72138280,7340,7340,7340,7340,0
|
|
20231006,182000,72138280,7340,7340,7340,7340,0
|
|
20231006,181900,72138280,7340,7340,7340,7340,0
|
|
20231006,181800,72138280,7340,7340,7340,7340,0
|
|
20231006,181700,72138280,7340,7340,7340,7340,0
|
|
20231006,181600,72138280,7340,7340,7340,7340,0
|
|
20231006,181500,72138280,7340,7340,7340,7340,0
|
|
20231006,181400,72138280,7340,7340,7340,7340,0
|
|
20231006,181300,72138280,7340,7340,7340,7340,0
|
|
20231006,181200,72138280,7340,7340,7340,7340,0
|
|
20231006,181100,72138280,7340,7340,7340,7340,0
|
|
20231006,181000,72138280,7340,7340,7340,7340,0
|
|
20231006,180900,72138280,7340,7340,7340,7340,0
|
|
20231006,180800,72138280,7340,7340,7340,7340,0
|
|
20231006,180700,72138280,7340,7340,7340,7340,0
|
|
20231006,180600,72138280,7340,7340,7340,7340,0
|
|
20231006,180500,72138280,7340,7340,7340,7340,0
|
|
20231006,180400,72138280,7340,7340,7340,7340,0
|
|
20231006,180300,72138280,7340,7340,7340,7340,215
|
|
20231006,180200,72138280,7340,7340,7340,7340,0
|
|
20231006,180100,72138280,7340,7340,7340,7340,0
|
|
20231006,180000,72138280,7340,7340,7340,7340,0
|
|
20231006,175900,72138280,7340,7340,7340,7340,0
|
|
20231006,175800,72138280,7340,7340,7340,7340,0
|
|
20231006,175700,72138280,7340,7340,7340,7340,0
|
|
20231006,175600,72138280,7340,7340,7340,7340,0
|
|
20231006,175500,72138280,7340,7340,7340,7340,0
|
|
20231006,175400,72138280,7340,7340,7340,7340,0
|
|
20231006,175300,72138280,7340,7340,7340,7340,0
|
|
20231006,175200,72138280,7340,7340,7340,7340,0
|
|
20231006,175100,72138280,7340,7340,7340,7340,0
|
|
20231006,175000,72138280,7340,7340,7340,7340,0
|
|
20231006,174900,72138280,7340,7340,7340,7340,0
|
|
20231006,174800,72138280,7340,7340,7340,7340,0
|
|
20231006,174700,72138280,7340,7340,7340,7340,0
|
|
20231006,174600,72138280,7340,7340,7340,7340,0
|
|
20231006,174500,72138280,7340,7340,7340,7340,0
|
|
20231006,174400,72138280,7340,7340,7340,7340,0
|
|
20231006,174300,72138280,7340,7340,7340,7340,0
|
|
20231006,174200,72138280,7340,7340,7340,7340,0
|
|
20231006,174100,72138280,7340,7340,7340,7340,0
|
|
20231006,174000,72138280,7340,7340,7340,7340,0
|
|
20231006,173900,72138280,7340,7340,7340,7340,0
|
|
20231006,173800,72138280,7340,7340,7340,7340,0
|
|
20231006,173700,72138280,7340,7340,7340,7340,0
|
|
20231006,173600,72138280,7340,7340,7340,7340,0
|
|
20231006,173500,72138280,7340,7340,7340,7340,0
|
|
20231006,173400,72138280,7340,7340,7340,7340,0
|
|
20231006,173300,72138280,7340,7340,7340,7340,215
|
|
20231006,173200,72138280,7340,7340,7340,7340,0
|
|
20231006,173100,72138280,7340,7340,7340,7340,0
|
|
20231006,173000,72138280,7340,7340,7340,7340,0
|
|
20231006,172900,72138280,7340,7340,7340,7340,0
|
|
20231006,172800,72138280,7340,7340,7340,7340,0
|
|
20231006,172700,72138280,7340,7340,7340,7340,0
|
|
20231006,172600,72138280,7340,7340,7340,7340,0
|
|
20231006,172500,72138280,7340,7340,7340,7340,0
|
|
20231006,172400,72138280,7340,7340,7340,7340,0
|
|
20231006,172300,72138280,7340,7340,7340,7340,0
|
|
20231006,172200,72138280,7340,7340,7340,7340,0
|
|
20231006,172100,72138280,7340,7340,7340,7340,0
|
|
20231006,172000,72138280,7340,7340,7340,7340,0
|
|
20231006,171900,72138280,7340,7340,7340,7340,0
|
|
20231006,171800,72138280,7340,7340,7340,7340,0
|
|
20231006,171700,72138280,7340,7340,7340,7340,0
|
|
20231006,171600,72138280,7340,7340,7340,7340,0
|
|
20231006,171500,72138280,7340,7340,7340,7340,0
|
|
20231006,171400,72138280,7340,7340,7340,7340,0
|
|
20231006,171300,72138280,7340,7340,7340,7340,0
|
|
20231006,171200,72138280,7340,7340,7340,7340,0
|
|
20231006,171100,72138280,7340,7340,7340,7340,0
|
|
20231006,171000,72138280,7340,7340,7340,7340,0
|
|
20231006,170900,72138280,7340,7340,7340,7340,0
|
|
20231006,170800,72138280,7340,7340,7340,7340,0
|
|
20231006,170700,72138280,7340,7340,7340,7340,0
|
|
20231006,170600,72138280,7340,7340,7340,7340,0
|
|
20231006,170500,72138280,7340,7340,7340,7340,0
|
|
20231006,170400,72138280,7340,7340,7340,7340,0
|
|
20231006,170300,72138280,7340,7340,7340,7340,215
|
|
20231006,170200,72138280,7340,7340,7340,7340,0
|
|
20231006,170100,72138280,7340,7340,7340,7340,0
|
|
20231006,170000,72138280,7340,7340,7340,7340,0
|
|
20231006,165900,72138280,7340,7340,7340,7340,0
|
|
20231006,165800,72138280,7340,7340,7340,7340,0
|
|
20231006,165700,72138280,7340,7340,7340,7340,0
|
|
20231006,165600,72138280,7340,7340,7340,7340,0
|
|
20231006,165500,72138280,7340,7340,7340,7340,0
|
|
20231006,165400,72138280,7340,7340,7340,7340,0
|
|
20231006,165300,72138280,7340,7340,7340,7340,0
|
|
20231006,165200,72138280,7340,7340,7340,7340,0
|
|
20231006,165100,72138280,7340,7340,7340,7340,0
|
|
20231006,165000,72138280,7340,7340,7340,7340,0
|
|
20231006,164900,72138280,7340,7340,7340,7340,0
|
|
20231006,164800,72138280,7340,7340,7340,7340,0
|
|
20231006,164700,72138280,7340,7340,7340,7340,0
|
|
20231006,164600,72138280,7340,7340,7340,7340,0
|
|
20231006,164500,72138280,7340,7340,7340,7340,0
|
|
20231006,164400,72138280,7340,7340,7340,7340,0
|
|
20231006,164300,72138280,7340,7340,7340,7340,0
|
|
20231006,164200,72138280,7340,7340,7340,7340,0
|
|
20231006,164100,72138280,7340,7340,7340,7340,0
|
|
20231006,164000,72138280,7340,7340,7340,7340,0
|
|
20231006,163900,72138280,7340,7340,7340,7340,0
|
|
20231006,163800,72138280,7340,7340,7340,7340,0
|
|
20231006,163700,72138280,7340,7340,7340,7340,0
|
|
20231006,163600,72138280,7340,7340,7340,7340,0
|
|
20231006,163500,72138280,7340,7340,7340,7340,0
|
|
20231006,163400,72138280,7340,7340,7340,7340,0
|
|
20231006,163300,72138280,7340,7340,7340,7340,215
|
|
20231006,163200,72138280,7340,7340,7340,7340,0
|
|
20231006,163100,72138280,7340,7340,7340,7340,0
|
|
20231006,163000,72138280,7340,7340,7340,7340,0
|
|
20231006,162900,72138280,7340,7340,7340,7340,0
|
|
20231006,162800,72138280,7340,7340,7340,7340,0
|
|
20231006,162700,72138280,7340,7340,7340,7340,0
|
|
20231006,162600,72138280,7340,7340,7340,7340,0
|
|
20231006,162500,72138280,7340,7340,7340,7340,0
|
|
20231006,162400,72138280,7340,7340,7340,7340,0
|
|
20231006,162300,72138280,7340,7340,7340,7340,0
|
|
20231006,162200,72138280,7340,7340,7340,7340,0
|
|
20231006,162100,72138280,7340,7340,7340,7340,0
|
|
20231006,162000,72138280,7340,7340,7340,7340,0
|
|
20231006,161900,72138280,7340,7340,7340,7340,0
|
|
20231006,161800,72138280,7340,7340,7340,7340,0
|
|
20231006,161700,72138280,7340,7340,7340,7340,0
|
|
20231006,161600,72138280,7340,7340,7340,7340,0
|
|
20231006,161500,72138280,7340,7340,7340,7340,0
|
|
20231006,161400,72138280,7340,7340,7340,7340,0
|
|
20231006,161300,72138280,7340,7340,7340,7340,0
|
|
20231006,161200,72138280,7340,7340,7340,7340,0
|
|
20231006,161100,72138280,7340,7340,7340,7340,0
|
|
20231006,161000,72138280,7340,7340,7340,7340,0
|
|
20231006,160900,72138280,7340,7340,7340,7340,0
|
|
20231006,160800,72138280,7340,7340,7340,7340,0
|
|
20231006,160700,72138280,7340,7340,7340,7340,0
|
|
20231006,160600,72138280,7340,7340,7340,7340,0
|
|
20231006,160500,72138280,7340,7340,7340,7340,0
|
|
20231006,160400,72138280,7340,7340,7340,7340,0
|
|
20231006,160300,72138280,7340,7340,7340,7340,215
|
|
20231006,160200,72138280,7340,7340,7340,7340,0
|
|
20231006,160100,72138280,7340,7340,7340,7340,0
|
|
20231006,160000,72138280,7340,7340,7340,7340,0
|
|
20231006,155900,72138280,7340,7340,7340,7340,0
|
|
20231006,155800,72138280,7340,7340,7340,7340,0
|
|
20231006,155700,72138280,7340,7340,7340,7340,0
|
|
20231006,155600,72138280,7340,7340,7340,7340,0
|
|
20231006,155500,72138280,7340,7340,7340,7340,0
|
|
20231006,155400,72138280,7340,7340,7340,7340,0
|
|
20231006,155300,72138280,7340,7340,7340,7340,0
|
|
20231006,155200,72138280,7340,7340,7340,7340,0
|
|
20231006,155100,72138280,7340,7340,7340,7340,0
|
|
20231006,155000,72138280,7340,7340,7340,7340,0
|
|
20231006,154900,72138280,7340,7340,7340,7340,0
|
|
20231006,154800,72138280,7340,7340,7340,7340,0
|
|
20231006,154700,72138280,7340,7340,7340,7340,0
|
|
20231006,154600,72138280,7340,7340,7340,7340,0
|
|
20231006,154500,72138280,7340,7340,7340,7340,0
|
|
20231006,154400,72138280,7340,7340,7340,7340,0
|
|
20231006,154300,72138280,7340,7340,7340,7340,0
|
|
20231006,154200,72138280,7340,7340,7340,7340,0
|
|
20231006,154100,72138280,7340,7340,7340,7340,0
|
|
20231006,154000,72138280,7340,7340,7340,7340,0
|
|
20231006,153900,72138280,7340,7340,7340,7340,0
|
|
20231006,153800,72138280,7340,7340,7340,7340,0
|
|
20231006,153700,72138280,7340,7340,7340,7340,0
|
|
20231006,153600,72138280,7340,7340,7340,7340,0
|
|
20231006,153500,72138280,7340,7340,7340,7340,0
|
|
20231006,153400,72138280,7340,7340,7340,7340,0
|
|
20231006,153300,72138280,7340,7340,7340,7340,215
|
|
20231006,153200,72138280,7340,7340,7340,7340,0
|
|
20231006,153100,72138280,7340,7340,7340,7340,0
|
|
20231006,153000,72138280,7340,7340,7340,7340,215
|
|
20231006,152900,70560180,7320,7320,7320,7320,0
|
|
20231006,152800,70560180,7320,7320,7320,7320,0
|
|
20231006,152700,70560180,7320,7320,7320,7320,0
|
|
20231006,152600,70560180,7320,7320,7320,7320,0
|
|
20231006,152500,70560180,7320,7320,7320,7320,0
|
|
20231006,152400,70560180,7320,7320,7320,7320,0
|
|
20231006,152300,70560180,7320,7320,7320,7320,0
|
|
20231006,152200,70560180,7320,7320,7320,7320,0
|
|
20231006,152100,70560180,7320,7320,7320,7320,0
|
|
20231006,152000,70560180,7320,7320,7320,7320,0
|
|
20231006,151900,70560180,7320,7320,7320,7320,0
|
|
20231006,151800,70560180,7320,7320,7320,7320,0
|
|
20231006,151700,70560180,7320,7320,7320,7320,0
|
|
20231006,151600,70560180,7320,7350,7350,7320,4
|
|
20231006,151500,70530870,7340,7340,7340,7340,0
|
|
20231006,151400,70530870,7340,7340,7340,7340,1
|
|
20231006,151300,70523530,7340,7340,7340,7340,0
|
|
20231006,151200,70523530,7340,7340,7340,7340,0
|
|
20231006,151100,70523530,7340,7340,7340,7340,0
|
|
20231006,151000,70523530,7340,7340,7340,7340,0
|
|
20231006,150900,70523530,7340,7340,7340,7340,81
|
|
20231006,150800,69928990,7340,7340,7340,7340,0
|
|
20231006,150700,69928990,7340,7340,7340,7340,10
|
|
20231006,150600,69855590,7340,7340,7340,7340,0
|
|
20231006,150500,69855590,7340,7340,7340,7340,0
|
|
20231006,150400,69855590,7340,7340,7340,7340,0
|
|
20231006,150300,69855590,7340,7340,7340,7340,3
|
|
20231006,150200,69833570,7340,7340,7340,7340,0
|
|
20231006,150100,69833570,7340,7340,7340,7340,0
|
|
20231006,150000,69833570,7340,7340,7340,7340,0
|
|
20231006,145900,69833570,7340,7340,7340,7340,1
|
|
20231006,145800,69826230,7340,7340,7340,7340,0
|
|
20231006,145700,69826230,7340,7340,7340,7340,0
|
|
20231006,145600,69826230,7340,7340,7340,7340,0
|
|
20231006,145500,69826230,7340,7340,7340,7340,1
|
|
20231006,145400,69818890,7300,7300,7300,7300,0
|
|
20231006,145300,69818890,7300,7300,7300,7300,0
|
|
20231006,145200,69818890,7300,7300,7300,7300,1
|
|
20231006,145100,69811590,7300,7340,7340,7300,725
|
|
20231006,145000,64517080,7340,7340,7340,7340,27
|
|
20231006,144900,64318900,7340,7340,7340,7340,0
|
|
20231006,144800,64318900,7340,7340,7340,7340,2
|
|
20231006,144700,64304220,7340,7340,7340,7340,0
|
|
20231006,144600,64304220,7340,7340,7340,7340,1
|
|
20231006,144500,64296880,7340,7340,7340,7340,0
|
|
20231006,144400,64296880,7340,7340,7340,7340,5
|
|
20231006,144300,64260180,7340,7340,7340,7340,0
|
|
20231006,144200,64260180,7340,7340,7340,7340,2
|
|
20231006,144100,64245500,7340,7340,7340,7340,0
|
|
20231006,144000,64245500,7340,7340,7340,7340,0
|
|
20231006,143900,64245500,7340,7340,7340,7340,0
|
|
20231006,143800,64245500,7340,7340,7340,7340,0
|
|
20231006,143700,64245500,7340,7340,7340,7340,1
|
|
20231006,143600,64238160,7340,7340,7340,7340,0
|
|
20231006,143500,64238160,7340,7340,7340,7340,0
|
|
20231006,143400,64238160,7340,7340,7340,7340,0
|
|
20231006,143300,64238160,7340,7340,7340,7340,1
|
|
20231006,143200,64230820,7310,7330,7330,7310,181
|
|
20231006,143100,62906490,7330,7330,7330,7330,0
|
|
20231006,143000,62906490,7330,7330,7330,7330,39
|
|
20231006,142900,62620620,7340,7340,7340,7340,0
|
|
20231006,142800,62620620,7340,7340,7340,7340,1
|
|
20231006,142700,62613280,7340,7340,7340,7340,13
|
|
20231006,142600,62517860,7350,7350,7350,7350,0
|
|
20231006,142500,62517860,7350,7350,7350,7350,0
|
|
20231006,142400,62517860,7350,7350,7350,7350,3
|
|
20231006,142300,62495810,7350,7350,7350,7350,0
|
|
20231006,142200,62495810,7350,7350,7350,7350,1
|
|
20231006,142100,62488460,7360,7360,7360,7360,0
|
|
20231006,142000,62488460,7360,7360,7360,7360,0
|
|
20231006,141900,62488460,7360,7360,7360,7360,5
|
|
20231006,141800,62451660,7360,7360,7360,7360,0
|
|
20231006,141700,62451660,7360,7360,7360,7360,0
|
|
20231006,141600,62451660,7360,7360,7360,7360,0
|
|
20231006,141500,62451660,7360,7360,7360,7360,10
|
|
20231006,141400,62378060,7360,7320,7360,7300,32
|
|
20231006,141300,62143910,7360,7360,7360,7360,0
|
|
20231006,141200,62143910,7360,7360,7360,7360,0
|
|
20231006,141100,62143910,7360,7360,7360,7360,0
|
|
20231006,141000,62143910,7360,7360,7360,7360,1
|
|
20231006,140900,62136550,7310,7310,7310,7310,0
|
|
20231006,140800,62136550,7310,7310,7310,7310,1
|
|
20231006,140700,62129240,7360,7360,7360,7360,1
|
|
20231006,140600,62121880,7360,7360,7360,7360,1
|
|
20231006,140500,62114520,7310,7310,7310,7310,0
|
|
20231006,140400,62114520,7310,7320,7320,7310,10
|
|
20231006,140300,62041410,7360,7360,7360,7360,0
|
|
20231006,140200,62041410,7360,7360,7360,7360,1
|
|
20231006,140100,62034050,7360,7360,7360,7360,1
|
|
20231006,140000,62026690,7360,7340,7360,7340,35
|
|
20231006,135900,61769210,7320,7330,7330,7320,9
|
|
20231006,135800,61703280,7340,7340,7340,7340,0
|
|
20231006,135700,61703280,7340,7340,7340,7340,1
|
|
20231006,135600,61695940,7340,7340,7340,7340,0
|
|
20231006,135500,61695940,7340,7340,7340,7340,0
|
|
20231006,135400,61695940,7340,7340,7340,7340,0
|
|
20231006,135300,61695940,7340,7340,7340,7340,2
|
|
20231006,135200,61681260,7340,7340,7350,7340,3
|
|
20231006,135100,61659230,7340,7340,7340,7340,1
|
|
20231006,135000,61651890,7350,7350,7350,7350,0
|
|
20231006,134900,61651890,7350,7350,7350,7350,1
|
|
20231006,134800,61644540,7310,7360,7360,7310,929
|
|
20231006,134700,54844330,7350,7350,7350,7350,1
|
|
20231006,134600,54836980,7350,7350,7350,7350,0
|
|
20231006,134500,54836980,7350,7350,7350,7350,0
|
|
20231006,134400,54836980,7350,7350,7350,7350,20
|
|
20231006,134300,54689980,7360,7360,7360,7360,1
|
|
20231006,134200,54682620,7360,7360,7360,7360,0
|
|
20231006,134100,54682620,7360,7360,7360,7360,0
|
|
20231006,134000,54682620,7360,7360,7360,7360,0
|
|
20231006,133900,54682620,7360,7360,7360,7360,1
|
|
20231006,133800,54675260,7360,7360,7360,7360,1
|
|
20231006,133700,54667900,7360,7360,7360,7360,0
|
|
20231006,133600,54667900,7360,7360,7360,7360,45
|
|
20231006,133500,54336700,7360,7360,7360,7360,1
|
|
20231006,133400,54329340,7360,7360,7360,7360,955
|
|
20231006,133300,47300540,7350,7350,7350,7350,0
|
|
20231006,133200,47300540,7350,7350,7350,7350,0
|
|
20231006,133100,47300540,7350,7360,7360,7350,82
|
|
20231006,133000,46697070,7370,7370,7370,7370,0
|
|
20231006,132900,46697070,7370,7370,7370,7370,1
|
|
20231006,132800,46689700,7370,7370,7370,7370,0
|
|
20231006,132700,46689700,7370,7370,7370,7370,0
|
|
20231006,132600,46689700,7370,7370,7370,7370,0
|
|
20231006,132500,46689700,7370,7370,7370,7370,6
|
|
20231006,132400,46645480,7370,7370,7370,7370,1
|
|
20231006,132300,46638110,7370,7370,7370,7370,0
|
|
20231006,132200,46638110,7370,7370,7370,7370,0
|
|
20231006,132100,46638110,7370,7370,7370,7370,4
|
|
20231006,132000,46608630,7370,7370,7370,7370,0
|
|
20231006,131900,46608630,7370,7370,7370,7370,3
|
|
20231006,131800,46586520,7370,7370,7370,7370,0
|
|
20231006,131700,46586520,7370,7370,7370,7370,1
|
|
20231006,131600,46579150,7370,7370,7370,7370,1
|
|
20231006,131500,46571780,7380,7380,7380,7380,1
|
|
20231006,131400,46564400,7380,7380,7380,7380,0
|
|
20231006,131300,46564400,7380,7380,7380,7380,0
|
|
20231006,131200,46564400,7380,7380,7380,7380,1
|
|
20231006,131100,46557020,7380,7380,7380,7380,0
|
|
20231006,131000,46557020,7380,7380,7380,7380,0
|
|
20231006,130900,46557020,7380,7380,7380,7380,0
|
|
20231006,130800,46557020,7380,7380,7380,7380,0
|
|
20231006,130700,46557020,7380,7380,7380,7380,1
|
|
20231006,130600,46549640,7380,7380,7380,7380,0
|
|
20231006,130500,46549640,7380,7380,7380,7380,0
|
|
20231006,130400,46549640,7380,7380,7380,7380,0
|
|
20231006,130300,46549640,7380,7380,7380,7380,1
|
|
20231006,130200,46542260,7380,7380,7380,7380,0
|
|
20231006,130100,46542260,7380,7380,7380,7380,0
|
|
20231006,130000,46542260,7380,7380,7380,7380,0
|
|
20231006,125900,46542260,7380,7380,7380,7380,0
|
|
20231006,125800,46542260,7380,7380,7380,7380,1
|
|
20231006,125700,46534880,7380,7380,7380,7380,0
|
|
20231006,125600,46534880,7380,7380,7380,7380,5
|
|
20231006,125500,46497980,7360,7360,7360,7360,0
|
|
20231006,125400,46497980,7360,7380,7380,7360,34
|
|
20231006,125300,46247720,7380,7380,7380,7380,0
|
|
20231006,125200,46247720,7380,7380,7380,7380,1
|
|
20231006,125100,46240340,7380,7380,7380,7380,0
|
|
20231006,125000,46240340,7380,7380,7380,7380,0
|
|
20231006,124900,46240340,7380,7380,7380,7380,1
|
|
20231006,124800,46232960,7380,7380,7380,7380,2
|
|
20231006,124700,46218200,7380,7380,7380,7380,0
|
|
20231006,124600,46218200,7380,7380,7380,7380,0
|
|
20231006,124500,46218200,7380,7380,7380,7380,0
|
|
20231006,124400,46218200,7380,7380,7380,7380,2
|
|
20231006,124300,46203440,7380,7380,7380,7380,20
|
|
20231006,124200,46055840,7360,7360,7360,7360,0
|
|
20231006,124100,46055840,7360,7360,7360,7360,5
|
|
20231006,124000,46019040,7380,7380,7380,7380,1
|
|
20231006,123900,46011660,7380,7380,7380,7380,0
|
|
20231006,123800,46011660,7380,7380,7380,7380,0
|
|
20231006,123700,46011660,7380,7380,7380,7380,0
|
|
20231006,123600,46011660,7380,7380,7380,7380,1
|
|
20231006,123500,46004280,7380,7380,7380,7380,0
|
|
20231006,123400,46004280,7380,7380,7380,7380,0
|
|
20231006,123300,46004280,7380,7380,7380,7380,0
|
|
20231006,123200,46004280,7380,7380,7380,7380,0
|
|
20231006,123100,46004280,7380,7380,7380,7380,1
|
|
20231006,123000,45996900,7380,7380,7380,7380,1
|
|
20231006,122900,45989520,7380,7380,7380,7380,0
|
|
20231006,122800,45989520,7380,7380,7380,7380,0
|
|
20231006,122700,45989520,7380,7380,7380,7380,1
|
|
20231006,122600,45982140,7380,7380,7380,7380,0
|
|
20231006,122500,45982140,7380,7380,7380,7380,60
|
|
20231006,122400,45539340,7380,7380,7380,7380,0
|
|
20231006,122300,45539340,7380,7380,7380,7380,0
|
|
20231006,122200,45539340,7380,7380,7380,7380,1
|
|
20231006,122100,45531960,7380,7380,7380,7380,0
|
|
20231006,122000,45531960,7380,7380,7380,7380,0
|
|
20231006,121900,45531960,7380,7380,7380,7380,0
|
|
20231006,121800,45531960,7380,7380,7380,7380,1
|
|
20231006,121700,45524580,7380,7380,7380,7380,3
|
|
20231006,121600,45502440,7380,7380,7380,7380,4
|
|
20231006,121500,45472920,7380,7380,7380,7380,5
|
|
20231006,121400,45436020,7390,7390,7390,7390,0
|
|
20231006,121300,45436020,7390,7390,7390,7390,1
|
|
20231006,121200,45428630,7390,7390,7390,7390,0
|
|
20231006,121100,45428630,7390,7390,7390,7390,0
|
|
20231006,121000,45428630,7390,7390,7390,7390,0
|
|
20231006,120900,45428630,7390,7390,7390,7390,1
|
|
20231006,120800,45421240,7380,7380,7380,7380,0
|
|
20231006,120700,45421240,7380,7380,7380,7380,0
|
|
20231006,120600,45421240,7380,7380,7380,7380,4
|
|
20231006,120500,45391720,7380,7380,7380,7380,0
|
|
20231006,120400,45391720,7380,7380,7380,7380,1
|
|
20231006,120300,45384340,7380,7380,7380,7380,0
|
|
20231006,120200,45384340,7380,7380,7380,7380,0
|
|
20231006,120100,45384340,7380,7380,7380,7380,0
|
|
20231006,120000,45384340,7380,7380,7380,7380,0
|
|
20231006,115900,45384340,7380,7380,7380,7380,1
|
|
20231006,115800,45376960,7380,7380,7380,7380,0
|
|
20231006,115700,45376960,7380,7380,7380,7380,0
|
|
20231006,115600,45376960,7380,7380,7380,7380,0
|
|
20231006,115500,45376960,7380,7380,7380,7380,1
|
|
20231006,115400,45369580,7370,7370,7370,7370,0
|
|
20231006,115300,45369580,7370,7370,7370,7370,0
|
|
20231006,115200,45369580,7370,7370,7370,7370,0
|
|
20231006,115100,45369580,7370,7380,7380,7370,2
|
|
20231006,115000,45354830,7380,7380,7380,7380,0
|
|
20231006,114900,45354830,7380,7380,7380,7380,0
|
|
20231006,114800,45354830,7380,7380,7380,7380,0
|
|
20231006,114700,45354830,7380,7380,7380,7380,0
|
|
20231006,114600,45354830,7380,7380,7380,7380,1
|
|
20231006,114500,45347450,7380,7380,7380,7380,0
|
|
20231006,114400,45347450,7380,7380,7380,7380,0
|
|
20231006,114300,45347450,7380,7380,7380,7380,0
|
|
20231006,114200,45347450,7380,7380,7380,7380,1
|
|
20231006,114100,45340070,7370,7370,7370,7370,0
|
|
20231006,114000,45340070,7370,7380,7380,7370,2
|
|
20231006,113900,45325320,7380,7370,7380,7370,377
|
|
20231006,113800,42544540,7370,7370,7370,7370,0
|
|
20231006,113700,42544540,7370,7370,7370,7370,1
|
|
20231006,113600,42537170,7370,7370,7370,7370,0
|
|
20231006,113500,42537170,7370,7370,7370,7370,0
|
|
20231006,113400,42537170,7370,7370,7370,7370,0
|
|
20231006,113300,42537170,7370,7370,7370,7370,0
|
|
20231006,113200,42537170,7370,7370,7370,7370,1
|
|
20231006,113100,42529800,7370,7370,7370,7370,0
|
|
20231006,113000,42529800,7370,7370,7370,7370,0
|
|
20231006,112900,42529800,7370,7370,7370,7370,0
|
|
20231006,112800,42529800,7370,7370,7370,7370,1
|
|
20231006,112700,42522430,7360,7360,7360,7360,0
|
|
20231006,112600,42522430,7360,7360,7360,7360,0
|
|
20231006,112500,42522430,7360,7360,7360,7360,0
|
|
20231006,112400,42522430,7360,7360,7360,7360,3
|
|
20231006,112300,42500350,7340,7340,7340,7340,0
|
|
20231006,112200,42500350,7340,7340,7340,7340,0
|
|
20231006,112100,42500350,7340,7340,7340,7340,0
|
|
20231006,112000,42500350,7340,7340,7340,7340,3
|
|
20231006,111900,42478330,7370,7370,7370,7370,1
|
|
20231006,111800,42470960,7380,7380,7380,7380,0
|
|
20231006,111700,42470960,7380,7380,7380,7380,0
|
|
20231006,111600,42470960,7380,7380,7380,7380,0
|
|
20231006,111500,42470960,7380,7380,7380,7380,0
|
|
20231006,111400,42470960,7380,7380,7380,7380,1
|
|
20231006,111300,42463580,7380,7380,7380,7380,1
|
|
20231006,111200,42456200,7380,7380,7380,7380,0
|
|
20231006,111100,42456200,7380,7380,7380,7380,0
|
|
20231006,111000,42456200,7380,7350,7380,7350,138
|
|
20231006,110900,41441870,7370,7370,7370,7370,0
|
|
20231006,110800,41441870,7370,7370,7370,7370,2
|
|
20231006,110700,41427130,7350,7350,7350,7350,740
|
|
20231006,110600,35988130,7360,7370,7370,7360,147
|
|
20231006,110500,34906200,7370,7370,7370,7370,0
|
|
20231006,110400,34906200,7370,7370,7370,7370,0
|
|
20231006,110300,34906200,7370,7370,7370,7370,2
|
|
20231006,110200,34891460,7370,7370,7370,7370,50
|
|
20231006,110100,34522960,7370,7370,7370,7370,49
|
|
20231006,110000,34161830,7370,7370,7370,7370,0
|
|
20231006,105900,34161830,7370,7380,7380,7370,2
|
|
20231006,105800,34147080,7390,7390,7390,7390,0
|
|
20231006,105700,34147080,7390,7390,7390,7390,1
|
|
20231006,105600,34139690,7390,7390,7390,7390,0
|
|
20231006,105500,34139690,7390,7390,7390,7390,0
|
|
20231006,105400,34139690,7390,7390,7390,7390,2
|
|
20231006,105300,34124910,7390,7390,7390,7390,0
|
|
20231006,105200,34124910,7390,7390,7390,7390,2
|
|
20231006,105100,34110130,7380,7380,7380,7380,0
|
|
20231006,105000,34110130,7380,7390,7390,7380,101
|
|
20231006,104900,33363750,7390,7390,7390,7390,0
|
|
20231006,104800,33363750,7390,7390,7390,7390,0
|
|
20231006,104700,33363750,7390,7390,7390,7390,1
|
|
20231006,104600,33356360,7370,7370,7370,7370,0
|
|
20231006,104500,33356360,7370,7370,7370,7370,0
|
|
20231006,104400,33356360,7370,7370,7370,7370,0
|
|
20231006,104300,33356360,7370,7360,7370,7360,92
|
|
20231006,104200,32679230,7360,7360,7360,7360,0
|
|
20231006,104100,32679230,7360,7360,7360,7360,0
|
|
20231006,104000,32679230,7360,7360,7360,7360,0
|
|
20231006,103900,32679230,7360,7360,7360,7360,2
|
|
20231006,103800,32664510,7350,7350,7350,7350,0
|
|
20231006,103700,32664510,7350,7360,7360,7350,55
|
|
20231006,103600,32260210,7360,7360,7360,7360,0
|
|
20231006,103500,32260210,7360,7350,7360,7350,143
|
|
20231006,103400,31209150,7360,7350,7360,7350,51
|
|
20231006,103300,30834290,7350,7350,7350,7350,14
|
|
20231006,103200,30731390,7350,7350,7350,7350,0
|
|
20231006,103100,30731390,7350,7350,7350,7350,0
|
|
20231006,103000,30731390,7350,7350,7350,7350,0
|
|
20231006,102900,30731390,7350,7340,7350,7340,201
|
|
20231006,102800,29254280,7340,7340,7340,7340,0
|
|
20231006,102700,29254280,7340,7340,7340,7340,4
|
|
20231006,102600,29224920,7340,7340,7340,7340,0
|
|
20231006,102500,29224920,7340,7340,7340,7340,1
|
|
20231006,102400,29217580,7330,7330,7330,7330,0
|
|
20231006,102300,29217580,7330,7330,7330,7330,0
|
|
20231006,102200,29217580,7330,7330,7330,7330,100
|
|
20231006,102100,28484580,7330,7330,7330,7330,1
|
|
20231006,102000,28477250,7330,7330,7330,7330,0
|
|
20231006,101900,28477250,7330,7330,7330,7330,0
|
|
20231006,101800,28477250,7330,7330,7330,7330,0
|
|
20231006,101700,28477250,7330,7330,7330,7330,4
|
|
20231006,101600,28447930,7320,7320,7320,7320,136
|
|
20231006,101500,27452410,7320,7320,7320,7320,1
|
|
20231006,101400,27445090,7320,7320,7320,7320,0
|
|
20231006,101300,27445090,7320,7320,7320,7320,0
|
|
20231006,101200,27445090,7320,7320,7320,7320,1
|
|
20231006,101100,27437770,7320,7320,7320,7320,0
|
|
20231006,101000,27437770,7320,7320,7320,7320,4
|
|
20231006,100900,27408490,7310,7310,7310,7310,19
|
|
20231006,100800,27269600,7310,7320,7320,7310,7
|
|
20231006,100700,27218370,7320,7320,7320,7320,13
|
|
20231006,100600,27123210,7320,7320,7320,7320,0
|
|
20231006,100500,27123210,7320,7320,7320,7320,0
|
|
20231006,100400,27123210,7320,7320,7320,7320,0
|
|
20231006,100300,27123210,7320,7320,7320,7320,0
|
|
20231006,100200,27123210,7320,7320,7320,7320,1
|
|
20231006,100100,27115890,7310,7310,7310,7310,0
|
|
20231006,100000,27115890,7310,7310,7310,7310,0
|
|
20231006,095900,27115890,7310,7310,7310,7310,33
|
|
20231006,095800,26874660,7320,7320,7320,7320,1
|
|
20231006,095700,26867340,7320,7320,7320,7320,0
|
|
20231006,095600,26867340,7320,7320,7320,7320,0
|
|
20231006,095500,26867340,7320,7320,7320,7320,0
|
|
20231006,095400,26867340,7320,7320,7320,7320,1
|
|
20231006,095300,26860020,7300,7300,7300,7300,0
|
|
20231006,095200,26860020,7300,7300,7300,7300,75
|
|
20231006,095100,26312520,7300,7300,7300,7290,82
|
|
20231006,095000,25714290,7300,7310,7310,7300,4
|
|
20231006,094900,25685070,7310,7310,7310,7300,1009
|
|
20231006,094800,18319280,7320,7320,7320,7320,1
|
|
20231006,094700,18311960,7320,7320,7320,7320,2
|
|
20231006,094600,18297320,7320,7320,7320,7320,2
|
|
20231006,094500,18282680,7320,7320,7320,7320,0
|
|
20231006,094400,18282680,7320,7310,7320,7310,312
|
|
20231006,094300,16001950,7300,7300,7300,7300,3
|
|
20231006,094200,15980050,7300,7300,7300,7300,10
|
|
20231006,094100,15907050,7310,7310,7310,7310,2
|
|
20231006,094000,15892430,7300,7300,7300,7300,75
|
|
20231006,093900,15344930,7300,7300,7300,7300,25
|
|
20231006,093800,15162430,7310,7310,7310,7310,1
|
|
20231006,093700,15155120,7310,7310,7310,7310,3
|
|
20231006,093600,15133190,7310,7310,7310,7310,0
|
|
20231006,093500,15133190,7310,7310,7310,7310,0
|
|
20231006,093400,15133190,7310,7300,7310,7300,75
|
|
20231006,093300,14585190,7310,7310,7310,7310,0
|
|
20231006,093200,14585190,7310,7310,7310,7310,7
|
|
20231006,093100,14534020,7310,7310,7310,7310,0
|
|
20231006,093000,14534020,7310,7310,7310,7310,0
|
|
20231006,092900,14534020,7310,7310,7310,7310,0
|
|
20231006,092800,14534020,7310,7320,7330,7310,170
|
|
20231006,092700,13288730,7320,7320,7320,7320,0
|
|
20231006,092600,13288730,7320,7320,7320,7320,7
|
|
20231006,092500,13237490,7320,7320,7320,7320,0
|
|
20231006,092400,13237490,7320,7330,7330,7310,24
|
|
20231006,092300,13061990,7330,7330,7330,7330,0
|
|
20231006,092200,13061990,7330,7330,7330,7330,2
|
|
20231006,092100,13047330,7330,7320,7330,7320,28
|
|
20231006,092000,12842360,7320,7320,7320,7320,1
|
|
20231006,091900,12835040,7320,7320,7320,7320,0
|
|
20231006,091800,12835040,7320,7320,7320,7320,1
|
|
20231006,091700,12827720,7320,7320,7320,7320,0
|
|
20231006,091600,12827720,7320,7320,7320,7320,2
|
|
20231006,091500,12813080,7320,7320,7320,7320,0
|
|
20231006,091400,12813080,7320,7320,7320,7320,0
|
|
20231006,091300,12813080,7320,7310,7320,7310,15
|
|
20231006,091200,12703420,7310,7310,7310,7310,9
|
|
20231006,091100,12637630,7310,7300,7310,7300,26
|
|
20231006,091000,12447770,7290,7260,7290,7260,129
|
|
20231006,090900,11508140,7250,7240,7250,7240,22
|
|
20231006,090800,11348790,7240,7240,7240,7240,22
|
|
20231006,090700,11189510,7240,7240,7240,7240,20
|
|
20231006,090600,11044710,7240,7240,7240,7240,44
|
|
20231006,090500,10726150,7270,7280,7280,7270,12
|
|
20231006,090400,10638900,7270,7270,7270,7270,1
|
|
20231006,090300,10631630,7270,7270,7270,7270,10
|
|
20231006,090200,10558930,7220,7290,7290,7220,153
|
|
20231006,090100,9449830,7280,7280,7280,7280,31
|
|
20231006,090000,9224150,7290,7170,7290,7170,1286
|