667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200400,85596420,7480,7480,7480,7480,378
|
|
20231012,200300,85596420,7480,7480,7480,7480,0
|
|
20231012,200200,85596420,7480,7480,7480,7480,0
|
|
20231012,200100,85596420,7480,7480,7480,7480,0
|
|
20231012,200000,85596420,7480,7480,7480,7480,0
|
|
20231012,195900,85596420,7480,7480,7480,7480,0
|
|
20231012,195800,85596420,7480,7480,7480,7480,0
|
|
20231012,195700,85596420,7480,7480,7480,7480,0
|
|
20231012,195600,85596420,7480,7480,7480,7480,0
|
|
20231012,195500,85596420,7480,7480,7480,7480,0
|
|
20231012,195400,85596420,7480,7480,7480,7480,0
|
|
20231012,195300,85596420,7480,7480,7480,7480,0
|
|
20231012,195200,85596420,7480,7480,7480,7480,0
|
|
20231012,195100,85596420,7480,7480,7480,7480,0
|
|
20231012,195000,85596420,7480,7480,7480,7480,0
|
|
20231012,194900,85596420,7480,7480,7480,7480,0
|
|
20231012,194800,85596420,7480,7480,7480,7480,0
|
|
20231012,194700,85596420,7480,7480,7480,7480,0
|
|
20231012,194600,85596420,7480,7480,7480,7480,0
|
|
20231012,194500,85596420,7480,7480,7480,7480,0
|
|
20231012,194400,85596420,7480,7480,7480,7480,0
|
|
20231012,194300,85596420,7480,7480,7480,7480,0
|
|
20231012,194200,85596420,7480,7480,7480,7480,0
|
|
20231012,194100,85596420,7480,7480,7480,7480,0
|
|
20231012,194000,85596420,7480,7480,7480,7480,0
|
|
20231012,193900,85596420,7480,7480,7480,7480,0
|
|
20231012,193800,85596420,7480,7480,7480,7480,0
|
|
20231012,193700,85596420,7480,7480,7480,7480,0
|
|
20231012,193600,85596420,7480,7480,7480,7480,0
|
|
20231012,193500,85596420,7480,7480,7480,7480,0
|
|
20231012,193400,85596420,7480,7480,7480,7480,378
|
|
20231012,193300,85596420,7480,7480,7480,7480,0
|
|
20231012,193200,85596420,7480,7480,7480,7480,0
|
|
20231012,193100,85596420,7480,7480,7480,7480,0
|
|
20231012,193000,85596420,7480,7480,7480,7480,0
|
|
20231012,192900,85596420,7480,7480,7480,7480,0
|
|
20231012,192800,85596420,7480,7480,7480,7480,0
|
|
20231012,192700,85596420,7480,7480,7480,7480,0
|
|
20231012,192600,85596420,7480,7480,7480,7480,0
|
|
20231012,192500,85596420,7480,7480,7480,7480,0
|
|
20231012,192400,85596420,7480,7480,7480,7480,0
|
|
20231012,192300,85596420,7480,7480,7480,7480,0
|
|
20231012,192200,85596420,7480,7480,7480,7480,0
|
|
20231012,192100,85596420,7480,7480,7480,7480,0
|
|
20231012,192000,85596420,7480,7480,7480,7480,0
|
|
20231012,191900,85596420,7480,7480,7480,7480,0
|
|
20231012,191800,85596420,7480,7480,7480,7480,0
|
|
20231012,191700,85596420,7480,7480,7480,7480,0
|
|
20231012,191600,85596420,7480,7480,7480,7480,0
|
|
20231012,191500,85596420,7480,7480,7480,7480,0
|
|
20231012,191400,85596420,7480,7480,7480,7480,0
|
|
20231012,191300,85596420,7480,7480,7480,7480,0
|
|
20231012,191200,85596420,7480,7480,7480,7480,0
|
|
20231012,191100,85596420,7480,7480,7480,7480,0
|
|
20231012,191000,85596420,7480,7480,7480,7480,0
|
|
20231012,190900,85596420,7480,7480,7480,7480,0
|
|
20231012,190800,85596420,7480,7480,7480,7480,0
|
|
20231012,190700,85596420,7480,7480,7480,7480,0
|
|
20231012,190600,85596420,7480,7480,7480,7480,0
|
|
20231012,190500,85596420,7480,7480,7480,7480,0
|
|
20231012,190400,85596420,7480,7480,7480,7480,378
|
|
20231012,190300,85596420,7480,7480,7480,7480,0
|
|
20231012,190200,85596420,7480,7480,7480,7480,0
|
|
20231012,190100,85596420,7480,7480,7480,7480,0
|
|
20231012,190000,85596420,7480,7480,7480,7480,0
|
|
20231012,185900,85596420,7480,7480,7480,7480,0
|
|
20231012,185800,85596420,7480,7480,7480,7480,0
|
|
20231012,185700,85596420,7480,7480,7480,7480,0
|
|
20231012,185600,85596420,7480,7480,7480,7480,0
|
|
20231012,185500,85596420,7480,7480,7480,7480,0
|
|
20231012,185400,85596420,7480,7480,7480,7480,0
|
|
20231012,185300,85596420,7480,7480,7480,7480,0
|
|
20231012,185200,85596420,7480,7480,7480,7480,0
|
|
20231012,185100,85596420,7480,7480,7480,7480,0
|
|
20231012,185000,85596420,7480,7480,7480,7480,0
|
|
20231012,184900,85596420,7480,7480,7480,7480,0
|
|
20231012,184800,85596420,7480,7480,7480,7480,0
|
|
20231012,184700,85596420,7480,7480,7480,7480,0
|
|
20231012,184600,85596420,7480,7480,7480,7480,0
|
|
20231012,184500,85596420,7480,7480,7480,7480,0
|
|
20231012,184400,85596420,7480,7480,7480,7480,0
|
|
20231012,184300,85596420,7480,7480,7480,7480,0
|
|
20231012,184200,85596420,7480,7480,7480,7480,0
|
|
20231012,184100,85596420,7480,7480,7480,7480,0
|
|
20231012,184000,85596420,7480,7480,7480,7480,0
|
|
20231012,183900,85596420,7480,7480,7480,7480,0
|
|
20231012,183800,85596420,7480,7480,7480,7480,0
|
|
20231012,183700,85596420,7480,7480,7480,7480,0
|
|
20231012,183600,85596420,7480,7480,7480,7480,0
|
|
20231012,183500,85596420,7480,7480,7480,7480,0
|
|
20231012,183400,85596420,7480,7480,7480,7480,378
|
|
20231012,183300,85596420,7480,7480,7480,7480,0
|
|
20231012,183200,85596420,7480,7480,7480,7480,0
|
|
20231012,183100,85596420,7480,7480,7480,7480,0
|
|
20231012,183000,85596420,7480,7480,7480,7480,0
|
|
20231012,182900,85596420,7480,7480,7480,7480,0
|
|
20231012,182800,85596420,7480,7480,7480,7480,0
|
|
20231012,182700,85596420,7480,7480,7480,7480,0
|
|
20231012,182600,85596420,7480,7480,7480,7480,0
|
|
20231012,182500,85596420,7480,7480,7480,7480,0
|
|
20231012,182400,85596420,7480,7480,7480,7480,0
|
|
20231012,182300,85596420,7480,7480,7480,7480,0
|
|
20231012,182200,85596420,7480,7480,7480,7480,0
|
|
20231012,182100,85596420,7480,7480,7480,7480,0
|
|
20231012,182000,85596420,7480,7480,7480,7480,0
|
|
20231012,181900,85596420,7480,7480,7480,7480,0
|
|
20231012,181800,85596420,7480,7480,7480,7480,0
|
|
20231012,181700,85596420,7480,7480,7480,7480,0
|
|
20231012,181600,85596420,7480,7480,7480,7480,0
|
|
20231012,181500,85596420,7480,7480,7480,7480,0
|
|
20231012,181400,85596420,7480,7480,7480,7480,0
|
|
20231012,181300,85596420,7480,7480,7480,7480,0
|
|
20231012,181200,85596420,7480,7480,7480,7480,0
|
|
20231012,181100,85596420,7480,7480,7480,7480,0
|
|
20231012,181000,85596420,7480,7480,7480,7480,0
|
|
20231012,180900,85596420,7480,7480,7480,7480,0
|
|
20231012,180800,85596420,7480,7480,7480,7480,0
|
|
20231012,180700,85596420,7480,7480,7480,7480,0
|
|
20231012,180600,85596420,7480,7480,7480,7480,0
|
|
20231012,180500,85596420,7480,7480,7480,7480,0
|
|
20231012,180400,85596420,7480,7480,7480,7480,378
|
|
20231012,180300,85596420,7480,7480,7480,7480,0
|
|
20231012,180200,85596420,7480,7480,7480,7480,0
|
|
20231012,180100,85596420,7480,7480,7480,7480,0
|
|
20231012,180000,85596420,7480,7480,7480,7480,0
|
|
20231012,175900,85596420,7480,7480,7480,7480,0
|
|
20231012,175800,85596420,7480,7480,7480,7480,0
|
|
20231012,175700,85596420,7480,7480,7480,7480,0
|
|
20231012,175600,85596420,7480,7480,7480,7480,0
|
|
20231012,175500,85596420,7480,7480,7480,7480,0
|
|
20231012,175400,85596420,7480,7480,7480,7480,0
|
|
20231012,175300,85596420,7480,7480,7480,7480,0
|
|
20231012,175200,85596420,7480,7480,7480,7480,0
|
|
20231012,175100,85596420,7480,7480,7480,7480,0
|
|
20231012,175000,85596420,7480,7480,7480,7480,0
|
|
20231012,174900,85596420,7480,7480,7480,7480,0
|
|
20231012,174800,85596420,7480,7480,7480,7480,0
|
|
20231012,174700,85596420,7480,7480,7480,7480,0
|
|
20231012,174600,85596420,7480,7480,7480,7480,0
|
|
20231012,174500,85596420,7480,7480,7480,7480,0
|
|
20231012,174400,85596420,7480,7480,7480,7480,0
|
|
20231012,174300,85596420,7480,7480,7480,7480,0
|
|
20231012,174200,85596420,7480,7480,7480,7480,0
|
|
20231012,174100,85596420,7480,7480,7480,7480,0
|
|
20231012,174000,85596420,7480,7480,7480,7480,0
|
|
20231012,173900,85596420,7480,7480,7480,7480,0
|
|
20231012,173800,85596420,7480,7480,7480,7480,0
|
|
20231012,173700,85596420,7480,7480,7480,7480,0
|
|
20231012,173600,85596420,7480,7480,7480,7480,0
|
|
20231012,173500,85596420,7480,7480,7480,7480,0
|
|
20231012,173400,85596420,7480,7480,7480,7480,378
|
|
20231012,173300,85596420,7480,7480,7480,7480,0
|
|
20231012,173200,85596420,7480,7480,7480,7480,0
|
|
20231012,173100,85596420,7480,7480,7480,7480,0
|
|
20231012,173000,85596420,7480,7480,7480,7480,0
|
|
20231012,172900,85596420,7480,7480,7480,7480,0
|
|
20231012,172800,85596420,7480,7480,7480,7480,0
|
|
20231012,172700,85596420,7480,7480,7480,7480,0
|
|
20231012,172600,85596420,7480,7480,7480,7480,0
|
|
20231012,172500,85596420,7480,7480,7480,7480,0
|
|
20231012,172400,85596420,7480,7480,7480,7480,0
|
|
20231012,172300,85596420,7480,7480,7480,7480,0
|
|
20231012,172200,85596420,7480,7480,7480,7480,0
|
|
20231012,172100,85596420,7480,7480,7480,7480,0
|
|
20231012,172000,85596420,7480,7480,7480,7480,0
|
|
20231012,171900,85596420,7480,7480,7480,7480,0
|
|
20231012,171800,85596420,7480,7480,7480,7480,0
|
|
20231012,171700,85596420,7480,7480,7480,7480,0
|
|
20231012,171600,85596420,7480,7480,7480,7480,0
|
|
20231012,171500,85596420,7480,7480,7480,7480,0
|
|
20231012,171400,85596420,7480,7480,7480,7480,0
|
|
20231012,171300,85596420,7480,7480,7480,7480,0
|
|
20231012,171200,85596420,7480,7480,7480,7480,0
|
|
20231012,171100,85596420,7480,7480,7480,7480,0
|
|
20231012,171000,85596420,7480,7480,7480,7480,0
|
|
20231012,170900,85596420,7480,7480,7480,7480,0
|
|
20231012,170800,85596420,7480,7480,7480,7480,0
|
|
20231012,170700,85596420,7480,7480,7480,7480,0
|
|
20231012,170600,85596420,7480,7480,7480,7480,0
|
|
20231012,170500,85596420,7480,7480,7480,7480,0
|
|
20231012,170400,85596420,7480,7480,7480,7480,378
|
|
20231012,170300,85596420,7480,7480,7480,7480,0
|
|
20231012,170200,85596420,7480,7480,7480,7480,0
|
|
20231012,170100,85596420,7480,7480,7480,7480,0
|
|
20231012,170000,85596420,7480,7480,7480,7480,0
|
|
20231012,165900,85596420,7480,7480,7480,7480,0
|
|
20231012,165800,85596420,7480,7480,7480,7480,0
|
|
20231012,165700,85596420,7480,7480,7480,7480,0
|
|
20231012,165600,85596420,7480,7480,7480,7480,0
|
|
20231012,165500,85596420,7480,7480,7480,7480,0
|
|
20231012,165400,85596420,7480,7480,7480,7480,0
|
|
20231012,165300,85596420,7480,7480,7480,7480,0
|
|
20231012,165200,85596420,7480,7480,7480,7480,0
|
|
20231012,165100,85596420,7480,7480,7480,7480,0
|
|
20231012,165000,85596420,7480,7480,7480,7480,0
|
|
20231012,164900,85596420,7480,7480,7480,7480,0
|
|
20231012,164800,85596420,7480,7480,7480,7480,0
|
|
20231012,164700,85596420,7480,7480,7480,7480,0
|
|
20231012,164600,85596420,7480,7480,7480,7480,0
|
|
20231012,164500,85596420,7480,7480,7480,7480,0
|
|
20231012,164400,85596420,7480,7480,7480,7480,0
|
|
20231012,164300,85596420,7480,7480,7480,7480,0
|
|
20231012,164200,85596420,7480,7480,7480,7480,0
|
|
20231012,164100,85596420,7480,7480,7480,7480,0
|
|
20231012,164000,85596420,7480,7480,7480,7480,0
|
|
20231012,163900,85596420,7480,7480,7480,7480,0
|
|
20231012,163800,85596420,7480,7480,7480,7480,0
|
|
20231012,163700,85596420,7480,7480,7480,7480,0
|
|
20231012,163600,85596420,7480,7480,7480,7480,0
|
|
20231012,163500,85596420,7480,7480,7480,7480,0
|
|
20231012,163400,85596420,7480,7480,7480,7480,378
|
|
20231012,163300,85596420,7480,7480,7480,7480,0
|
|
20231012,163200,85596420,7480,7480,7480,7480,0
|
|
20231012,163100,85596420,7480,7480,7480,7480,0
|
|
20231012,163000,85596420,7480,7480,7480,7480,0
|
|
20231012,162900,85596420,7480,7480,7480,7480,0
|
|
20231012,162800,85596420,7480,7480,7480,7480,0
|
|
20231012,162700,85596420,7480,7480,7480,7480,0
|
|
20231012,162600,85596420,7480,7480,7480,7480,0
|
|
20231012,162500,85596420,7480,7480,7480,7480,0
|
|
20231012,162400,85596420,7480,7480,7480,7480,0
|
|
20231012,162300,85596420,7480,7480,7480,7480,0
|
|
20231012,162200,85596420,7480,7480,7480,7480,0
|
|
20231012,162100,85596420,7480,7480,7480,7480,0
|
|
20231012,162000,85596420,7480,7480,7480,7480,0
|
|
20231012,161900,85596420,7480,7480,7480,7480,0
|
|
20231012,161800,85596420,7480,7480,7480,7480,0
|
|
20231012,161700,85596420,7480,7480,7480,7480,0
|
|
20231012,161600,85596420,7480,7480,7480,7480,0
|
|
20231012,161500,85596420,7480,7480,7480,7480,0
|
|
20231012,161400,85596420,7480,7480,7480,7480,0
|
|
20231012,161300,85596420,7480,7480,7480,7480,0
|
|
20231012,161200,85596420,7480,7480,7480,7480,0
|
|
20231012,161100,85596420,7480,7480,7480,7480,0
|
|
20231012,161000,85596420,7480,7480,7480,7480,0
|
|
20231012,160900,85596420,7480,7480,7480,7480,0
|
|
20231012,160800,85596420,7480,7480,7480,7480,0
|
|
20231012,160700,85596420,7480,7480,7480,7480,0
|
|
20231012,160600,85596420,7480,7480,7480,7480,0
|
|
20231012,160500,85596420,7480,7480,7480,7480,0
|
|
20231012,160400,85596420,7480,7480,7480,7480,378
|
|
20231012,160300,85596420,7480,7480,7480,7480,0
|
|
20231012,160200,85596420,7480,7480,7480,7480,0
|
|
20231012,160100,85596420,7480,7480,7480,7480,0
|
|
20231012,160000,85596420,7480,7480,7480,7480,0
|
|
20231012,155900,85596420,7480,7480,7480,7480,0
|
|
20231012,155800,85596420,7480,7480,7480,7480,0
|
|
20231012,155700,85596420,7480,7480,7480,7480,0
|
|
20231012,155600,85596420,7480,7480,7480,7480,0
|
|
20231012,155500,85596420,7480,7480,7480,7480,0
|
|
20231012,155400,85596420,7480,7480,7480,7480,0
|
|
20231012,155300,85596420,7480,7480,7480,7480,0
|
|
20231012,155200,85596420,7480,7480,7480,7480,0
|
|
20231012,155100,85596420,7480,7480,7480,7480,0
|
|
20231012,155000,85596420,7480,7480,7480,7480,0
|
|
20231012,154900,85596420,7480,7480,7480,7480,0
|
|
20231012,154800,85596420,7480,7480,7480,7480,0
|
|
20231012,154700,85596420,7480,7480,7480,7480,0
|
|
20231012,154600,85596420,7480,7480,7480,7480,0
|
|
20231012,154500,85596420,7480,7480,7480,7480,0
|
|
20231012,154400,85596420,7480,7480,7480,7480,0
|
|
20231012,154300,85596420,7480,7480,7480,7480,0
|
|
20231012,154200,85596420,7480,7480,7480,7480,0
|
|
20231012,154100,85596420,7480,7480,7480,7480,0
|
|
20231012,154000,85596420,7480,7480,7480,7480,0
|
|
20231012,153900,85596420,7480,7480,7480,7480,0
|
|
20231012,153800,85596420,7480,7480,7480,7480,0
|
|
20231012,153700,85596420,7480,7480,7480,7480,0
|
|
20231012,153600,85596420,7480,7480,7480,7480,0
|
|
20231012,153500,85596420,7480,7480,7480,7480,0
|
|
20231012,153400,85596420,7480,7480,7480,7480,378
|
|
20231012,153300,85596420,7480,7480,7480,7480,0
|
|
20231012,153200,85596420,7480,7480,7480,7480,0
|
|
20231012,153100,85596420,7480,7480,7480,7480,0
|
|
20231012,153000,85596420,7480,7480,7480,7480,378
|
|
20231012,152900,82768980,7480,7480,7480,7480,0
|
|
20231012,152800,82768980,7480,7480,7480,7480,0
|
|
20231012,152700,82768980,7480,7480,7480,7480,0
|
|
20231012,152600,82768980,7480,7480,7480,7480,0
|
|
20231012,152500,82768980,7480,7480,7480,7480,0
|
|
20231012,152400,82768980,7480,7480,7480,7480,0
|
|
20231012,152300,82768980,7480,7480,7480,7480,0
|
|
20231012,152200,82768980,7480,7480,7480,7480,0
|
|
20231012,152100,82768980,7480,7480,7480,7480,0
|
|
20231012,152000,82768980,7480,7480,7480,7480,0
|
|
20231012,151900,82768980,7480,7450,7480,7450,240
|
|
20231012,151800,80974960,7470,7470,7470,7470,0
|
|
20231012,151700,80974960,7470,7470,7470,7470,0
|
|
20231012,151600,80974960,7470,7470,7470,7470,0
|
|
20231012,151500,80974960,7470,7470,7470,7470,0
|
|
20231012,151400,80974960,7470,7470,7470,7470,1
|
|
20231012,151300,80967490,7450,7450,7450,7450,14
|
|
20231012,151200,80863190,7470,7470,7470,7470,0
|
|
20231012,151100,80863190,7470,7470,7470,7470,0
|
|
20231012,151000,80863190,7470,7470,7470,7470,0
|
|
20231012,150900,80863190,7470,7470,7470,7470,0
|
|
20231012,150800,80863190,7470,7470,7470,7470,1
|
|
20231012,150700,80855720,7460,7460,7460,7460,0
|
|
20231012,150600,80855720,7460,7460,7460,7460,0
|
|
20231012,150500,80855720,7460,7460,7460,7460,11
|
|
20231012,150400,80773660,7470,7470,7470,7470,0
|
|
20231012,150300,80773660,7470,7470,7470,7470,4
|
|
20231012,150200,80743780,7470,7470,7470,7470,0
|
|
20231012,150100,80743780,7470,7470,7470,7470,0
|
|
20231012,150000,80743780,7470,7470,7470,7470,1
|
|
20231012,145900,80736310,7470,7470,7470,7470,0
|
|
20231012,145800,80736310,7470,7470,7470,7470,0
|
|
20231012,145700,80736310,7470,7470,7470,7470,0
|
|
20231012,145600,80736310,7470,7470,7470,7470,0
|
|
20231012,145500,80736310,7470,7470,7470,7470,0
|
|
20231012,145400,80736310,7470,7470,7470,7470,0
|
|
20231012,145300,80736310,7470,7470,7470,7470,1
|
|
20231012,145200,80728840,7470,7470,7470,7470,0
|
|
20231012,145100,80728840,7470,7470,7470,7470,1
|
|
20231012,145000,80721370,7460,7460,7460,7460,2
|
|
20231012,144900,80706450,7460,7470,7470,7460,6
|
|
20231012,144800,80661680,7450,7450,7450,7450,0
|
|
20231012,144700,80661680,7450,7450,7450,7450,0
|
|
20231012,144600,80661680,7450,7450,7450,7450,0
|
|
20231012,144500,80661680,7450,7460,7460,7450,4
|
|
20231012,144400,80631850,7470,7470,7470,7470,0
|
|
20231012,144300,80631850,7470,7470,7470,7470,0
|
|
20231012,144200,80631850,7470,7470,7470,7470,0
|
|
20231012,144100,80631850,7470,7470,7470,7470,0
|
|
20231012,144000,80631850,7470,7470,7470,7470,0
|
|
20231012,143900,80631850,7470,7470,7470,7470,0
|
|
20231012,143800,80631850,7470,7470,7470,7470,0
|
|
20231012,143700,80631850,7470,7470,7470,7470,0
|
|
20231012,143600,80631850,7470,7470,7470,7470,0
|
|
20231012,143500,80631850,7470,7470,7470,7470,0
|
|
20231012,143400,80631850,7470,7470,7470,7470,0
|
|
20231012,143300,80631850,7470,7470,7470,7470,0
|
|
20231012,143200,80631850,7470,7470,7470,7470,0
|
|
20231012,143100,80631850,7470,7470,7470,7470,1
|
|
20231012,143000,80624380,7470,7470,7470,7470,14
|
|
20231012,142900,80519800,7460,7460,7460,7460,0
|
|
20231012,142800,80519800,7460,7460,7460,7460,0
|
|
20231012,142700,80519800,7460,7460,7460,7460,0
|
|
20231012,142600,80519800,7460,7470,7470,7460,144
|
|
20231012,142500,79444560,7470,7470,7470,7470,100
|
|
20231012,142400,78697560,7460,7460,7460,7460,0
|
|
20231012,142300,78697560,7460,7460,7460,7460,0
|
|
20231012,142200,78697560,7460,7460,7460,7460,0
|
|
20231012,142100,78697560,7460,7460,7460,7460,0
|
|
20231012,142000,78697560,7460,7460,7460,7460,4
|
|
20231012,141900,78667720,7460,7460,7460,7460,0
|
|
20231012,141800,78667720,7460,7460,7460,7460,0
|
|
20231012,141700,78667720,7460,7460,7460,7460,1
|
|
20231012,141600,78660260,7460,7460,7460,7460,0
|
|
20231012,141500,78660260,7460,7460,7460,7460,0
|
|
20231012,141400,78660260,7460,7460,7460,7460,0
|
|
20231012,141300,78660260,7460,7460,7460,7460,0
|
|
20231012,141200,78660260,7460,7460,7460,7460,100
|
|
20231012,141100,77914260,7450,7450,7450,7450,0
|
|
20231012,141000,77914260,7450,7450,7450,7450,0
|
|
20231012,140900,77914260,7450,7450,7450,7450,0
|
|
20231012,140800,77914260,7450,7450,7450,7450,0
|
|
20231012,140700,77914260,7450,7450,7450,7450,0
|
|
20231012,140600,77914260,7450,7450,7450,7450,0
|
|
20231012,140500,77914260,7450,7450,7450,7450,0
|
|
20231012,140400,77914260,7450,7450,7450,7450,0
|
|
20231012,140300,77914260,7450,7450,7450,7450,0
|
|
20231012,140200,77914260,7450,7450,7450,7450,307
|
|
20231012,140100,75627110,7450,7450,7450,7450,1
|
|
20231012,140000,75619660,7440,7440,7440,7440,0
|
|
20231012,135900,75619660,7440,7440,7440,7440,0
|
|
20231012,135800,75619660,7440,7440,7440,7440,0
|
|
20231012,135700,75619660,7440,7440,7440,7440,0
|
|
20231012,135600,75619660,7440,7440,7440,7440,0
|
|
20231012,135500,75619660,7440,7440,7440,7440,0
|
|
20231012,135400,75619660,7440,7450,7450,7440,220
|
|
20231012,135300,73981860,7450,7450,7450,7450,1
|
|
20231012,135200,73974410,7440,7440,7440,7440,1
|
|
20231012,135100,73966970,7450,7470,7470,7450,591
|
|
20231012,135000,69563700,7480,7480,7480,7480,0
|
|
20231012,134900,69563700,7480,7480,7480,7480,0
|
|
20231012,134800,69563700,7480,7480,7480,7480,0
|
|
20231012,134700,69563700,7480,7480,7480,7480,25
|
|
20231012,134600,69376700,7480,7480,7480,7480,0
|
|
20231012,134500,69376700,7480,7480,7480,7480,0
|
|
20231012,134400,69376700,7480,7480,7480,7480,0
|
|
20231012,134300,69376700,7480,7480,7480,7480,0
|
|
20231012,134200,69376700,7480,7480,7480,7480,0
|
|
20231012,134100,69376700,7480,7480,7480,7480,189
|
|
20231012,134000,67962980,7480,7480,7480,7480,0
|
|
20231012,133900,67962980,7480,7480,7480,7480,3
|
|
20231012,133800,67940540,7480,7480,7480,7480,3
|
|
20231012,133700,67918100,7480,7480,7480,7480,5
|
|
20231012,133600,67880700,7480,7480,7480,7480,0
|
|
20231012,133500,67880700,7480,7480,7480,7480,0
|
|
20231012,133400,67880700,7480,7470,7480,7470,200
|
|
20231012,133300,66385490,7470,7470,7470,7470,2
|
|
20231012,133200,66370550,7470,7470,7470,7470,0
|
|
20231012,133100,66370550,7470,7470,7470,7470,0
|
|
20231012,133000,66370550,7470,7470,7470,7470,0
|
|
20231012,132900,66370550,7470,7470,7470,7470,0
|
|
20231012,132800,66370550,7470,7470,7470,7470,0
|
|
20231012,132700,66370550,7470,7470,7470,7470,0
|
|
20231012,132600,66370550,7470,7470,7470,7470,0
|
|
20231012,132500,66370550,7470,7470,7470,7470,0
|
|
20231012,132400,66370550,7470,7470,7470,7470,0
|
|
20231012,132300,66370550,7470,7470,7470,7470,0
|
|
20231012,132200,66370550,7470,7470,7470,7470,80
|
|
20231012,132100,65772950,7470,7470,7470,7470,0
|
|
20231012,132000,65772950,7470,7470,7470,7470,0
|
|
20231012,131900,65772950,7470,7470,7470,7470,0
|
|
20231012,131800,65772950,7470,7470,7470,7470,0
|
|
20231012,131700,65772950,7470,7470,7470,7470,0
|
|
20231012,131600,65772950,7470,7470,7470,7470,0
|
|
20231012,131500,65772950,7470,7470,7470,7470,0
|
|
20231012,131400,65772950,7470,7470,7470,7470,0
|
|
20231012,131300,65772950,7470,7470,7470,7470,2
|
|
20231012,131200,65758010,7470,7470,7470,7470,1
|
|
20231012,131100,65750540,7440,7440,7440,7440,0
|
|
20231012,131000,65750540,7440,7440,7440,7440,100
|
|
20231012,130900,65006540,7470,7470,7470,7470,0
|
|
20231012,130800,65006540,7470,7470,7470,7470,0
|
|
20231012,130700,65006540,7470,7470,7470,7470,0
|
|
20231012,130600,65006540,7470,7470,7470,7470,0
|
|
20231012,130500,65006540,7470,7470,7470,7470,0
|
|
20231012,130400,65006540,7470,7470,7470,7470,0
|
|
20231012,130300,65006540,7470,7470,7470,7470,0
|
|
20231012,130200,65006540,7470,7470,7470,7470,0
|
|
20231012,130100,65006540,7470,7470,7470,7470,0
|
|
20231012,130000,65006540,7470,7470,7470,7470,0
|
|
20231012,125900,65006540,7470,7470,7470,7470,10
|
|
20231012,125800,64931840,7470,7470,7470,7470,0
|
|
20231012,125700,64931840,7470,7450,7470,7450,6
|
|
20231012,125600,64887120,7470,7470,7470,7470,0
|
|
20231012,125500,64887120,7470,7470,7470,7470,0
|
|
20231012,125400,64887120,7470,7470,7470,7470,0
|
|
20231012,125300,64887120,7470,7470,7470,7470,0
|
|
20231012,125200,64887120,7470,7470,7470,7470,0
|
|
20231012,125100,64887120,7470,7470,7470,7470,0
|
|
20231012,125000,64887120,7470,7470,7470,7470,1
|
|
20231012,124900,64879650,7470,7470,7470,7470,0
|
|
20231012,124800,64879650,7470,7470,7470,7470,0
|
|
20231012,124700,64879650,7470,7470,7470,7470,0
|
|
20231012,124600,64879650,7470,7450,7470,7450,561
|
|
20231012,124500,60700180,7470,7470,7470,7470,0
|
|
20231012,124400,60700180,7470,7470,7470,7470,0
|
|
20231012,124300,60700180,7470,7470,7470,7470,1
|
|
20231012,124200,60692710,7450,7460,7460,7450,21
|
|
20231012,124100,60536250,7470,7470,7470,7470,43
|
|
20231012,124000,60215040,7470,7460,7470,7460,100
|
|
20231012,123900,59468970,7460,7460,7460,7460,0
|
|
20231012,123800,59468970,7460,7460,7460,7460,0
|
|
20231012,123700,59468970,7460,7460,7460,7460,0
|
|
20231012,123600,59468970,7460,7460,7460,7460,0
|
|
20231012,123500,59468970,7460,7460,7460,7460,0
|
|
20231012,123400,59468970,7460,7460,7460,7460,0
|
|
20231012,123300,59468970,7460,7460,7460,7460,0
|
|
20231012,123200,59468970,7460,7460,7460,7460,0
|
|
20231012,123100,59468970,7460,7460,7460,7460,0
|
|
20231012,123000,59468970,7460,7460,7460,7460,0
|
|
20231012,122900,59468970,7460,7460,7460,7460,5
|
|
20231012,122800,59431670,7460,7460,7460,7460,0
|
|
20231012,122700,59431670,7460,7460,7460,7460,0
|
|
20231012,122600,59431670,7460,7460,7460,7460,0
|
|
20231012,122500,59431670,7460,7460,7460,7460,0
|
|
20231012,122400,59431670,7460,7460,7460,7460,0
|
|
20231012,122300,59431670,7460,7460,7460,7460,0
|
|
20231012,122200,59431670,7460,7460,7460,7460,0
|
|
20231012,122100,59431670,7460,7460,7460,7460,0
|
|
20231012,122000,59431670,7460,7460,7460,7460,0
|
|
20231012,121900,59431670,7460,7460,7460,7460,20
|
|
20231012,121800,59282470,7460,7460,7460,7460,0
|
|
20231012,121700,59282470,7460,7460,7460,7460,0
|
|
20231012,121600,59282470,7460,7460,7460,7460,0
|
|
20231012,121500,59282470,7460,7460,7460,7460,0
|
|
20231012,121400,59282470,7460,7460,7460,7460,0
|
|
20231012,121300,59282470,7460,7460,7460,7460,0
|
|
20231012,121200,59282470,7460,7460,7460,7460,13
|
|
20231012,121100,59185490,7470,7470,7470,7470,200
|
|
20231012,121000,57691490,7470,7470,7470,7470,0
|
|
20231012,120900,57691490,7470,7470,7470,7470,0
|
|
20231012,120800,57691490,7470,7470,7470,7470,0
|
|
20231012,120700,57691490,7470,7470,7470,7470,45
|
|
20231012,120600,57355340,7470,7470,7470,7470,0
|
|
20231012,120500,57355340,7470,7470,7470,7470,0
|
|
20231012,120400,57355340,7470,7470,7470,7470,180
|
|
20231012,120300,56010740,7470,7470,7470,7470,0
|
|
20231012,120200,56010740,7470,7470,7470,7470,0
|
|
20231012,120100,56010740,7470,7470,7470,7470,0
|
|
20231012,120000,56010740,7470,7470,7470,7470,0
|
|
20231012,115900,56010740,7470,7470,7470,7470,30
|
|
20231012,115800,55786640,7470,7470,7470,7470,0
|
|
20231012,115700,55786640,7470,7470,7470,7470,200
|
|
20231012,115600,54292640,7470,7470,7470,7470,253
|
|
20231012,115500,52402730,7460,7460,7460,7460,1
|
|
20231012,115400,52395270,7470,7470,7470,7470,0
|
|
20231012,115300,52395270,7470,7470,7470,7470,0
|
|
20231012,115200,52395270,7470,7470,7470,7470,0
|
|
20231012,115100,52395270,7470,7470,7470,7470,50
|
|
20231012,115000,52021770,7470,7470,7470,7470,0
|
|
20231012,114900,52021770,7470,7470,7470,7470,0
|
|
20231012,114800,52021770,7470,7470,7470,7470,0
|
|
20231012,114700,52021770,7470,7470,7470,7470,0
|
|
20231012,114600,52021770,7470,7470,7470,7470,0
|
|
20231012,114500,52021770,7470,7470,7470,7470,100
|
|
20231012,114400,51274770,7470,7470,7470,7470,0
|
|
20231012,114300,51274770,7470,7470,7470,7470,0
|
|
20231012,114200,51274770,7470,7470,7470,7470,0
|
|
20231012,114100,51274770,7470,7470,7470,7470,0
|
|
20231012,114000,51274770,7470,7470,7470,7470,0
|
|
20231012,113900,51274770,7470,7470,7470,7470,0
|
|
20231012,113800,51274770,7470,7470,7470,7470,0
|
|
20231012,113700,51274770,7470,7470,7470,7470,12
|
|
20231012,113600,51185130,7470,7470,7470,7470,0
|
|
20231012,113500,51185130,7470,7470,7470,7470,0
|
|
20231012,113400,51185130,7470,7470,7470,7470,0
|
|
20231012,113300,51185130,7470,7470,7470,7470,0
|
|
20231012,113200,51185130,7470,7470,7470,7470,5
|
|
20231012,113100,51147780,7470,7470,7470,7470,0
|
|
20231012,113000,51147780,7470,7470,7470,7470,0
|
|
20231012,112900,51147780,7470,7470,7470,7470,0
|
|
20231012,112800,51147780,7470,7470,7470,7470,0
|
|
20231012,112700,51147780,7470,7470,7470,7470,0
|
|
20231012,112600,51147780,7470,7470,7470,7470,50
|
|
20231012,112500,50774280,7470,7470,7470,7470,0
|
|
20231012,112400,50774280,7470,7470,7470,7470,250
|
|
20231012,112300,48906780,7460,7460,7460,7460,0
|
|
20231012,112200,48906780,7460,7460,7460,7460,1
|
|
20231012,112100,48899320,7460,7460,7460,7460,0
|
|
20231012,112000,48899320,7460,7460,7460,7460,0
|
|
20231012,111900,48899320,7460,7460,7460,7460,0
|
|
20231012,111800,48899320,7460,7460,7460,7460,60
|
|
20231012,111700,48451720,7450,7450,7450,7450,0
|
|
20231012,111600,48451720,7450,7460,7460,7450,11
|
|
20231012,111500,48369760,7460,7460,7460,7460,50
|
|
20231012,111400,47996760,7460,7460,7460,7460,5
|
|
20231012,111300,47959460,7460,7460,7460,7460,0
|
|
20231012,111200,47959460,7460,7460,7460,7460,0
|
|
20231012,111100,47959460,7460,7460,7460,7460,0
|
|
20231012,111000,47959460,7460,7460,7460,7460,1
|
|
20231012,110900,47952000,7460,7460,7460,7460,0
|
|
20231012,110800,47952000,7460,7460,7460,7460,0
|
|
20231012,110700,47952000,7460,7460,7460,7460,0
|
|
20231012,110600,47952000,7460,7460,7460,7460,0
|
|
20231012,110500,47952000,7460,7460,7460,7460,0
|
|
20231012,110400,47952000,7460,7460,7460,7460,0
|
|
20231012,110300,47952000,7460,7460,7460,7460,0
|
|
20231012,110200,47952000,7460,7460,7460,7460,0
|
|
20231012,110100,47952000,7460,7460,7460,7460,0
|
|
20231012,110000,47952000,7460,7460,7460,7460,0
|
|
20231012,105900,47952000,7460,7460,7460,7460,0
|
|
20231012,105800,47952000,7460,7460,7460,7460,3
|
|
20231012,105700,47929620,7450,7450,7450,7450,0
|
|
20231012,105600,47929620,7450,7450,7450,7450,0
|
|
20231012,105500,47929620,7450,7450,7450,7450,1
|
|
20231012,105400,47922170,7450,7450,7450,7450,0
|
|
20231012,105300,47922170,7450,7450,7450,7450,0
|
|
20231012,105200,47922170,7450,7450,7450,7450,0
|
|
20231012,105100,47922170,7450,7450,7450,7450,0
|
|
20231012,105000,47922170,7450,7450,7450,7450,0
|
|
20231012,104900,47922170,7450,7450,7450,7450,0
|
|
20231012,104800,47922170,7450,7450,7450,7450,0
|
|
20231012,104700,47922170,7450,7450,7450,7450,5
|
|
20231012,104600,47884920,7450,7460,7460,7450,134
|
|
20231012,104500,46886580,7460,7460,7460,7460,130
|
|
20231012,104400,45916780,7470,7470,7470,7470,0
|
|
20231012,104300,45916780,7470,7470,7470,7470,0
|
|
20231012,104200,45916780,7470,7470,7470,7470,0
|
|
20231012,104100,45916780,7470,7470,7470,7470,0
|
|
20231012,104000,45916780,7470,7470,7470,7470,0
|
|
20231012,103900,45916780,7470,7470,7470,7470,0
|
|
20231012,103800,45916780,7470,7460,7470,7460,10
|
|
20231012,103700,45842170,7460,7460,7460,7460,10
|
|
20231012,103600,45767570,7460,7460,7460,7460,0
|
|
20231012,103500,45767570,7460,7460,7460,7460,187
|
|
20231012,103400,44372550,7460,7460,7460,7460,0
|
|
20231012,103300,44372550,7460,7460,7460,7460,3
|
|
20231012,103200,44350170,7460,7470,7470,7460,2
|
|
20231012,103100,44335240,7460,7460,7460,7460,3
|
|
20231012,103000,44312860,7460,7460,7460,7460,230
|
|
20231012,102900,42597060,7470,7470,7470,7470,10
|
|
20231012,102800,42522360,7470,7470,7470,7470,0
|
|
20231012,102700,42522360,7470,7470,7470,7470,0
|
|
20231012,102600,42522360,7470,7470,7470,7470,20
|
|
20231012,102500,42372960,7470,7470,7470,7470,1
|
|
20231012,102400,42365490,7460,7460,7460,7460,303
|
|
20231012,102300,40105110,7450,7450,7450,7450,2
|
|
20231012,102200,40090210,7440,7440,7440,7440,1
|
|
20231012,102100,40082770,7440,7440,7440,7440,0
|
|
20231012,102000,40082770,7440,7440,7440,7440,0
|
|
20231012,101900,40082770,7440,7440,7440,7440,99
|
|
20231012,101800,39346210,7440,7440,7440,7440,0
|
|
20231012,101700,39346210,7440,7440,7440,7440,1
|
|
20231012,101600,39338770,7440,7440,7440,7440,2
|
|
20231012,101500,39323890,7440,7440,7440,7440,0
|
|
20231012,101400,39323890,7440,7440,7440,7440,203
|
|
20231012,101300,37813570,7440,7440,7440,7440,0
|
|
20231012,101200,37813570,7440,7440,7440,7440,2
|
|
20231012,101100,37798690,7450,7450,7450,7450,0
|
|
20231012,101000,37798690,7450,7450,7450,7450,0
|
|
20231012,100900,37798690,7450,7450,7450,7450,0
|
|
20231012,100800,37798690,7450,7450,7450,7450,0
|
|
20231012,100700,37798690,7450,7450,7450,7450,0
|
|
20231012,100600,37798690,7450,7450,7450,7450,0
|
|
20231012,100500,37798690,7450,7450,7450,7450,0
|
|
20231012,100400,37798690,7450,7450,7450,7450,1
|
|
20231012,100300,37791240,7440,7440,7440,7440,0
|
|
20231012,100200,37791240,7440,7440,7440,7440,1
|
|
20231012,100100,37783800,7440,7440,7440,7440,90
|
|
20231012,100000,37114200,7440,7440,7440,7440,100
|
|
20231012,095900,36370200,7440,7440,7440,7440,0
|
|
20231012,095800,36370200,7440,7440,7440,7440,4
|
|
20231012,095700,36340440,7440,7440,7440,7440,51
|
|
20231012,095600,35961000,7440,7440,7440,7440,200
|
|
20231012,095500,34473000,7440,7440,7440,7440,0
|
|
20231012,095400,34473000,7440,7440,7440,7440,0
|
|
20231012,095300,34473000,7440,7440,7440,7440,0
|
|
20231012,095200,34473000,7440,7440,7440,7440,5
|
|
20231012,095100,34435800,7440,7440,7440,7440,0
|
|
20231012,095000,34435800,7440,7440,7440,7440,0
|
|
20231012,094900,34435800,7440,7440,7440,7440,0
|
|
20231012,094800,34435800,7440,7440,7440,7440,0
|
|
20231012,094700,34435800,7440,7440,7440,7440,0
|
|
20231012,094600,34435800,7440,7440,7440,7440,2
|
|
20231012,094500,34420920,7410,7410,7410,7410,0
|
|
20231012,094400,34420920,7410,7430,7430,7410,400
|
|
20231012,094300,31454620,7440,7440,7440,7440,200
|
|
20231012,094200,29966620,7450,7460,7460,7450,400
|
|
20231012,094100,26984620,7460,7460,7460,7460,0
|
|
20231012,094000,26984620,7460,7460,7460,7460,0
|
|
20231012,093900,26984620,7460,7460,7460,7460,0
|
|
20231012,093800,26984620,7460,7460,7460,7460,0
|
|
20231012,093700,26984620,7460,7460,7460,7460,0
|
|
20231012,093600,26984620,7460,7460,7460,7460,200
|
|
20231012,093500,25492620,7470,7470,7470,7470,2
|
|
20231012,093400,25477680,7470,7470,7470,7470,50
|
|
20231012,093300,25104180,7460,7460,7460,7460,0
|
|
20231012,093200,25104180,7460,7460,7460,7460,0
|
|
20231012,093100,25104180,7460,7460,7460,7460,15
|
|
20231012,093000,24992280,7460,7460,7460,7460,0
|
|
20231012,092900,24992280,7460,7460,7460,7460,0
|
|
20231012,092800,24992280,7460,7460,7460,7460,1
|
|
20231012,092700,24984820,7410,7410,7410,7410,0
|
|
20231012,092600,24984820,7410,7410,7410,7410,0
|
|
20231012,092500,24984820,7410,7410,7410,7410,0
|
|
20231012,092400,24984820,7410,7410,7410,7410,0
|
|
20231012,092300,24984820,7410,7410,7410,7410,0
|
|
20231012,092200,24984820,7410,7410,7410,7410,0
|
|
20231012,092100,24984820,7410,7410,7410,7410,0
|
|
20231012,092000,24984820,7410,7410,7410,7410,0
|
|
20231012,091900,24984820,7410,7410,7410,7410,0
|
|
20231012,091800,24984820,7410,7410,7410,7410,0
|
|
20231012,091700,24984820,7410,7410,7410,7410,0
|
|
20231012,091600,24984820,7410,7410,7410,7410,0
|
|
20231012,091500,24984820,7410,7440,7440,7410,500
|
|
20231012,091400,21276840,7440,7440,7440,7440,0
|
|
20231012,091300,21276840,7440,7500,7500,7440,607
|
|
20231012,091200,16760340,7470,7470,7470,7470,314
|
|
20231012,091100,14414760,7470,7470,7470,7470,186
|
|
20231012,091000,13025340,7470,7470,7470,7470,0
|
|
20231012,090900,13025340,7470,7470,7470,7450,365
|
|
20231012,090800,10302030,7550,7550,7550,7550,5
|
|
20231012,090700,10264280,7550,7550,7550,7550,0
|
|
20231012,090600,10264280,7550,7550,7550,7470,69
|
|
20231012,090500,9743570,7470,7470,7590,7470,1050
|
|
20231012,090400,1852590,7470,7470,7470,7470,0
|
|
20231012,090300,1852590,7470,7470,7470,7470,0
|
|
20231012,090200,1852590,7470,7470,7470,7470,0
|
|
20231012,090100,1852590,7470,7470,7470,7470,1
|
|
20231012,090000,1845120,7440,7440,7440,7440,248
|