613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191000,120200880,7800,7800,7800,7800,307
|
|
20231006,190900,120200880,7800,7800,7800,7800,0
|
|
20231006,190800,120200880,7800,7800,7800,7800,0
|
|
20231006,190700,120200880,7800,7800,7800,7800,0
|
|
20231006,190600,120200880,7800,7800,7800,7800,0
|
|
20231006,190500,120200880,7800,7800,7800,7800,0
|
|
20231006,190400,120200880,7800,7800,7800,7800,0
|
|
20231006,190300,120200880,7800,7800,7800,7800,0
|
|
20231006,190200,120200880,7800,7800,7800,7800,0
|
|
20231006,190100,120200880,7800,7800,7800,7800,0
|
|
20231006,190000,120200880,7800,7800,7800,7800,0
|
|
20231006,185900,120200880,7800,7800,7800,7800,0
|
|
20231006,185800,120200880,7800,7800,7800,7800,0
|
|
20231006,185700,120200880,7800,7800,7800,7800,0
|
|
20231006,185600,120200880,7800,7800,7800,7800,0
|
|
20231006,185500,120200880,7800,7800,7800,7800,0
|
|
20231006,185400,120200880,7800,7800,7800,7800,0
|
|
20231006,185300,120200880,7800,7800,7800,7800,0
|
|
20231006,185200,120200880,7800,7800,7800,7800,0
|
|
20231006,185100,120200880,7800,7800,7800,7800,0
|
|
20231006,185000,120200880,7800,7800,7800,7800,0
|
|
20231006,184900,120200880,7800,7800,7800,7800,0
|
|
20231006,184800,120200880,7800,7800,7800,7800,0
|
|
20231006,184700,120200880,7800,7800,7800,7800,0
|
|
20231006,184600,120200880,7800,7800,7800,7800,0
|
|
20231006,184500,120200880,7800,7800,7800,7800,0
|
|
20231006,184400,120200880,7800,7800,7800,7800,0
|
|
20231006,184300,120200880,7800,7800,7800,7800,0
|
|
20231006,184200,120200880,7800,7800,7800,7800,0
|
|
20231006,184100,120200880,7800,7800,7800,7800,0
|
|
20231006,184000,120200880,7800,7800,7800,7800,307
|
|
20231006,183900,120200880,7800,7800,7800,7800,0
|
|
20231006,183800,120200880,7800,7800,7800,7800,0
|
|
20231006,183700,120200880,7800,7800,7800,7800,0
|
|
20231006,183600,120200880,7800,7800,7800,7800,0
|
|
20231006,183500,120200880,7800,7800,7800,7800,0
|
|
20231006,183400,120200880,7800,7800,7800,7800,0
|
|
20231006,183300,120200880,7800,7800,7800,7800,0
|
|
20231006,183200,120200880,7800,7800,7800,7800,0
|
|
20231006,183100,120200880,7800,7800,7800,7800,0
|
|
20231006,183000,120200880,7800,7800,7800,7800,0
|
|
20231006,182900,120200880,7800,7800,7800,7800,0
|
|
20231006,182800,120200880,7800,7800,7800,7800,0
|
|
20231006,182700,120200880,7800,7800,7800,7800,0
|
|
20231006,182600,120200880,7800,7800,7800,7800,0
|
|
20231006,182500,120200880,7800,7800,7800,7800,0
|
|
20231006,182400,120200880,7800,7800,7800,7800,0
|
|
20231006,182300,120200880,7800,7800,7800,7800,0
|
|
20231006,182200,120200880,7800,7800,7800,7800,0
|
|
20231006,182100,120200880,7800,7800,7800,7800,0
|
|
20231006,182000,120200880,7800,7800,7800,7800,0
|
|
20231006,181900,120200880,7800,7800,7800,7800,0
|
|
20231006,181800,120200880,7800,7800,7800,7800,0
|
|
20231006,181700,120200880,7800,7800,7800,7800,0
|
|
20231006,181600,120200880,7800,7800,7800,7800,0
|
|
20231006,181500,120200880,7800,7800,7800,7800,0
|
|
20231006,181400,120200880,7800,7800,7800,7800,0
|
|
20231006,181300,120200880,7800,7800,7800,7800,0
|
|
20231006,181200,120200880,7800,7800,7800,7800,0
|
|
20231006,181100,120200880,7800,7800,7800,7800,0
|
|
20231006,181000,120200880,7800,7800,7800,7800,307
|
|
20231006,180900,120200880,7800,7800,7800,7800,0
|
|
20231006,180800,120200880,7800,7800,7800,7800,0
|
|
20231006,180700,120200880,7800,7800,7800,7800,0
|
|
20231006,180600,120200880,7800,7800,7800,7800,0
|
|
20231006,180500,120200880,7800,7800,7800,7800,0
|
|
20231006,180400,120200880,7800,7800,7800,7800,0
|
|
20231006,180300,120200880,7800,7800,7800,7800,0
|
|
20231006,180200,120200880,7800,7800,7800,7800,0
|
|
20231006,180100,120200880,7800,7800,7800,7800,0
|
|
20231006,180000,120200880,7800,7800,7800,7800,0
|
|
20231006,175900,120200880,7800,7800,7800,7800,0
|
|
20231006,175800,120200880,7800,7800,7800,7800,0
|
|
20231006,175700,120200880,7800,7800,7800,7800,0
|
|
20231006,175600,120200880,7800,7800,7800,7800,0
|
|
20231006,175500,120200880,7800,7800,7800,7800,0
|
|
20231006,175400,120200880,7800,7800,7800,7800,0
|
|
20231006,175300,120200880,7800,7800,7800,7800,0
|
|
20231006,175200,120200880,7800,7800,7800,7800,0
|
|
20231006,175100,120200880,7800,7800,7800,7800,0
|
|
20231006,175000,120200880,7800,7800,7800,7800,0
|
|
20231006,174900,120200880,7800,7800,7800,7800,0
|
|
20231006,174800,120200880,7800,7800,7800,7800,0
|
|
20231006,174700,120200880,7800,7800,7800,7800,0
|
|
20231006,174600,120200880,7800,7800,7800,7800,0
|
|
20231006,174500,120200880,7800,7800,7800,7800,0
|
|
20231006,174400,120200880,7800,7800,7800,7800,0
|
|
20231006,174300,120200880,7800,7800,7800,7800,0
|
|
20231006,174200,120200880,7800,7800,7800,7800,0
|
|
20231006,174100,120200880,7800,7800,7800,7800,0
|
|
20231006,174000,120200880,7800,7800,7800,7800,307
|
|
20231006,173900,120200880,7800,7800,7800,7800,0
|
|
20231006,173800,120200880,7800,7800,7800,7800,0
|
|
20231006,173700,120200880,7800,7800,7800,7800,0
|
|
20231006,173600,120200880,7800,7800,7800,7800,0
|
|
20231006,173500,120200880,7800,7800,7800,7800,0
|
|
20231006,173400,120200880,7800,7800,7800,7800,0
|
|
20231006,173300,120200880,7800,7800,7800,7800,0
|
|
20231006,173200,120200880,7800,7800,7800,7800,0
|
|
20231006,173100,120200880,7800,7800,7800,7800,0
|
|
20231006,173000,120200880,7800,7800,7800,7800,0
|
|
20231006,172900,120200880,7800,7800,7800,7800,0
|
|
20231006,172800,120200880,7800,7800,7800,7800,0
|
|
20231006,172700,120200880,7800,7800,7800,7800,0
|
|
20231006,172600,120200880,7800,7800,7800,7800,0
|
|
20231006,172500,120200880,7800,7800,7800,7800,0
|
|
20231006,172400,120200880,7800,7800,7800,7800,0
|
|
20231006,172300,120200880,7800,7800,7800,7800,0
|
|
20231006,172200,120200880,7800,7800,7800,7800,0
|
|
20231006,172100,120200880,7800,7800,7800,7800,0
|
|
20231006,172000,120200880,7800,7800,7800,7800,0
|
|
20231006,171900,120200880,7800,7800,7800,7800,0
|
|
20231006,171800,120200880,7800,7800,7800,7800,0
|
|
20231006,171700,120200880,7800,7800,7800,7800,0
|
|
20231006,171600,120200880,7800,7800,7800,7800,0
|
|
20231006,171500,120200880,7800,7800,7800,7800,0
|
|
20231006,171400,120200880,7800,7800,7800,7800,0
|
|
20231006,171300,120200880,7800,7800,7800,7800,0
|
|
20231006,171200,120200880,7800,7800,7800,7800,0
|
|
20231006,171100,120200880,7800,7800,7800,7800,0
|
|
20231006,171000,120200880,7800,7800,7800,7800,307
|
|
20231006,170900,120200880,7800,7800,7800,7800,0
|
|
20231006,170800,120200880,7800,7800,7800,7800,0
|
|
20231006,170700,120200880,7800,7800,7800,7800,0
|
|
20231006,170600,120200880,7800,7800,7800,7800,0
|
|
20231006,170500,120200880,7800,7800,7800,7800,0
|
|
20231006,170400,120200880,7800,7800,7800,7800,0
|
|
20231006,170300,120200880,7800,7800,7800,7800,0
|
|
20231006,170200,120200880,7800,7800,7800,7800,0
|
|
20231006,170100,120200880,7800,7800,7800,7800,0
|
|
20231006,170000,120200880,7800,7800,7800,7800,0
|
|
20231006,165900,120200880,7800,7800,7800,7800,0
|
|
20231006,165800,120200880,7800,7800,7800,7800,0
|
|
20231006,165700,120200880,7800,7800,7800,7800,0
|
|
20231006,165600,120200880,7800,7800,7800,7800,0
|
|
20231006,165500,120200880,7800,7800,7800,7800,0
|
|
20231006,165400,120200880,7800,7800,7800,7800,0
|
|
20231006,165300,120200880,7800,7800,7800,7800,0
|
|
20231006,165200,120200880,7800,7800,7800,7800,0
|
|
20231006,165100,120200880,7800,7800,7800,7800,0
|
|
20231006,165000,120200880,7800,7800,7800,7800,0
|
|
20231006,164900,120200880,7800,7800,7800,7800,0
|
|
20231006,164800,120200880,7800,7800,7800,7800,0
|
|
20231006,164700,120200880,7800,7800,7800,7800,0
|
|
20231006,164600,120200880,7800,7800,7800,7800,0
|
|
20231006,164500,120200880,7800,7800,7800,7800,0
|
|
20231006,164400,120200880,7800,7800,7800,7800,0
|
|
20231006,164300,120200880,7800,7800,7800,7800,0
|
|
20231006,164200,120200880,7800,7800,7800,7800,0
|
|
20231006,164100,120200880,7800,7800,7800,7800,0
|
|
20231006,164000,120200880,7800,7800,7800,7800,307
|
|
20231006,163900,120200880,7800,7800,7800,7800,0
|
|
20231006,163800,120200880,7800,7800,7800,7800,0
|
|
20231006,163700,120200880,7800,7800,7800,7800,0
|
|
20231006,163600,120200880,7800,7800,7800,7800,0
|
|
20231006,163500,120200880,7800,7800,7800,7800,0
|
|
20231006,163400,120200880,7800,7800,7800,7800,0
|
|
20231006,163300,120200880,7800,7800,7800,7800,0
|
|
20231006,163200,120200880,7800,7800,7800,7800,0
|
|
20231006,163100,120200880,7800,7800,7800,7800,0
|
|
20231006,163000,120200880,7800,7800,7800,7800,0
|
|
20231006,162900,120200880,7800,7800,7800,7800,0
|
|
20231006,162800,120200880,7800,7800,7800,7800,0
|
|
20231006,162700,120200880,7800,7800,7800,7800,0
|
|
20231006,162600,120200880,7800,7800,7800,7800,0
|
|
20231006,162500,120200880,7800,7800,7800,7800,0
|
|
20231006,162400,120200880,7800,7800,7800,7800,0
|
|
20231006,162300,120200880,7800,7800,7800,7800,0
|
|
20231006,162200,120200880,7800,7800,7800,7800,0
|
|
20231006,162100,120200880,7800,7800,7800,7800,0
|
|
20231006,162000,120200880,7800,7800,7800,7800,0
|
|
20231006,161900,120200880,7800,7800,7800,7800,0
|
|
20231006,161800,120200880,7800,7800,7800,7800,0
|
|
20231006,161700,120200880,7800,7800,7800,7800,0
|
|
20231006,161600,120200880,7800,7800,7800,7800,0
|
|
20231006,161500,120200880,7800,7800,7800,7800,0
|
|
20231006,161400,120200880,7800,7800,7800,7800,0
|
|
20231006,161300,120200880,7800,7800,7800,7800,0
|
|
20231006,161200,120200880,7800,7800,7800,7800,0
|
|
20231006,161100,120200880,7800,7800,7800,7800,0
|
|
20231006,161000,120200880,7800,7800,7800,7800,307
|
|
20231006,160900,120200880,7800,7800,7800,7800,0
|
|
20231006,160800,120200880,7800,7800,7800,7800,0
|
|
20231006,160700,120200880,7800,7800,7800,7800,0
|
|
20231006,160600,120200880,7800,7800,7800,7800,0
|
|
20231006,160500,120200880,7800,7800,7800,7800,0
|
|
20231006,160400,120200880,7800,7800,7800,7800,0
|
|
20231006,160300,120200880,7800,7800,7800,7800,0
|
|
20231006,160200,120200880,7800,7800,7800,7800,0
|
|
20231006,160100,120200880,7800,7800,7800,7800,0
|
|
20231006,160000,120200880,7800,7800,7800,7800,0
|
|
20231006,155900,120200880,7800,7800,7800,7800,0
|
|
20231006,155800,120200880,7800,7800,7800,7800,0
|
|
20231006,155700,120200880,7800,7800,7800,7800,0
|
|
20231006,155600,120200880,7800,7800,7800,7800,0
|
|
20231006,155500,120200880,7800,7800,7800,7800,0
|
|
20231006,155400,120200880,7800,7800,7800,7800,0
|
|
20231006,155300,120200880,7800,7800,7800,7800,0
|
|
20231006,155200,120200880,7800,7800,7800,7800,0
|
|
20231006,155100,120200880,7800,7800,7800,7800,0
|
|
20231006,155000,120200880,7800,7800,7800,7800,0
|
|
20231006,154900,120200880,7800,7800,7800,7800,0
|
|
20231006,154800,120200880,7800,7800,7800,7800,0
|
|
20231006,154700,120200880,7800,7800,7800,7800,0
|
|
20231006,154600,120200880,7800,7800,7800,7800,0
|
|
20231006,154500,120200880,7800,7800,7800,7800,0
|
|
20231006,154400,120200880,7800,7800,7800,7800,0
|
|
20231006,154300,120200880,7800,7800,7800,7800,0
|
|
20231006,154200,120200880,7800,7800,7800,7800,0
|
|
20231006,154100,120200880,7800,7800,7800,7800,0
|
|
20231006,154000,120200880,7800,7800,7800,7800,307
|
|
20231006,153900,120200880,7800,7800,7800,7800,0
|
|
20231006,153800,120200880,7800,7800,7800,7800,0
|
|
20231006,153700,120200880,7800,7800,7800,7800,0
|
|
20231006,153600,120200880,7800,7800,7800,7800,0
|
|
20231006,153500,120200880,7800,7800,7800,7800,0
|
|
20231006,153400,120200880,7800,7800,7800,7800,0
|
|
20231006,153300,120200880,7800,7800,7800,7800,0
|
|
20231006,153200,120200880,7800,7800,7800,7800,0
|
|
20231006,153100,120200880,7800,7800,7800,7800,0
|
|
20231006,153000,120200880,7800,7800,7800,7800,307
|
|
20231006,152900,117806280,7780,7780,7780,7780,0
|
|
20231006,152800,117806280,7780,7780,7780,7780,0
|
|
20231006,152700,117806280,7780,7780,7780,7780,0
|
|
20231006,152600,117806280,7780,7780,7780,7780,0
|
|
20231006,152500,117806280,7780,7780,7780,7780,0
|
|
20231006,152400,117806280,7780,7780,7780,7780,0
|
|
20231006,152300,117806280,7780,7780,7780,7780,0
|
|
20231006,152200,117806280,7780,7780,7780,7780,0
|
|
20231006,152100,117806280,7780,7780,7780,7780,0
|
|
20231006,152000,117806280,7780,7780,7780,7780,0
|
|
20231006,151900,117806280,7780,7770,7780,7770,8
|
|
20231006,151800,117744070,7780,7780,7780,7780,5
|
|
20231006,151700,117705170,7800,7800,7800,7800,1
|
|
20231006,151600,117697370,7750,7750,7750,7750,8
|
|
20231006,151500,117635370,7800,7780,7800,7780,54
|
|
20231006,151400,117214360,7740,7740,7740,7740,0
|
|
20231006,151300,117214360,7740,7740,7740,7740,0
|
|
20231006,151200,117214360,7740,7750,7750,7740,17
|
|
20231006,151100,117082770,7760,7760,7760,7760,2
|
|
20231006,151000,117067250,7780,7780,7780,7780,0
|
|
20231006,150900,117067250,7780,7780,7780,7780,5
|
|
20231006,150800,117028350,7770,7770,7770,7770,0
|
|
20231006,150700,117028350,7770,7770,7770,7770,0
|
|
20231006,150600,117028350,7770,7770,7770,7770,0
|
|
20231006,150500,117028350,7770,7770,7770,7770,0
|
|
20231006,150400,117028350,7770,7770,7770,7770,0
|
|
20231006,150300,117028350,7770,7770,7770,7770,0
|
|
20231006,150200,117028350,7770,7770,7770,7770,0
|
|
20231006,150100,117028350,7770,7770,7770,7770,0
|
|
20231006,150000,117028350,7770,7770,7770,7770,0
|
|
20231006,145900,117028350,7770,7770,7770,7770,0
|
|
20231006,145800,117028350,7770,7770,7770,7770,0
|
|
20231006,145700,117028350,7770,7770,7770,7770,1
|
|
20231006,145600,117020580,7740,7760,7760,7740,50
|
|
20231006,145500,116633340,7770,7770,7770,7770,1
|
|
20231006,145400,116625570,7760,7760,7760,7760,0
|
|
20231006,145300,116625570,7760,7760,7760,7760,0
|
|
20231006,145200,116625570,7760,7760,7760,7760,72
|
|
20231006,145100,116066850,7760,7760,7760,7760,53
|
|
20231006,145000,115655570,7750,7750,7750,7750,248
|
|
20231006,144900,113733570,7760,7760,7760,7760,0
|
|
20231006,144800,113733570,7760,7760,7760,7760,7
|
|
20231006,144700,113679250,7750,7750,7750,7750,0
|
|
20231006,144600,113679250,7750,7750,7750,7750,0
|
|
20231006,144500,113679250,7750,7750,7750,7750,0
|
|
20231006,144400,113679250,7750,7760,7760,7740,3
|
|
20231006,144300,113656000,7760,7760,7760,7760,154
|
|
20231006,144200,112460960,7760,7760,7760,7760,31
|
|
20231006,144100,112220400,7760,7760,7760,7760,0
|
|
20231006,144000,112220400,7760,7760,7760,7760,1
|
|
20231006,143900,112212640,7760,7740,7760,7740,624
|
|
20231006,143800,107382000,7750,7740,7750,7740,35
|
|
20231006,143700,107111090,7750,7750,7750,7750,1
|
|
20231006,143600,107103340,7750,7750,7750,7750,0
|
|
20231006,143500,107103340,7750,7750,7750,7750,0
|
|
20231006,143400,107103340,7750,7750,7750,7750,0
|
|
20231006,143300,107103340,7750,7750,7750,7750,0
|
|
20231006,143200,107103340,7750,7750,7750,7750,1
|
|
20231006,143100,107095590,7760,7760,7760,7760,0
|
|
20231006,143000,107095590,7760,7760,7760,7760,0
|
|
20231006,142900,107095590,7760,7760,7760,7760,0
|
|
20231006,142800,107095590,7760,7760,7760,7760,0
|
|
20231006,142700,107095590,7760,7760,7760,7760,0
|
|
20231006,142600,107095590,7760,7760,7760,7760,0
|
|
20231006,142500,107095590,7760,7760,7760,7760,0
|
|
20231006,142400,107095590,7760,7760,7760,7760,0
|
|
20231006,142300,107095590,7760,7760,7760,7760,1
|
|
20231006,142200,107087830,7750,7750,7750,7750,0
|
|
20231006,142100,107087830,7750,7750,7750,7750,1
|
|
20231006,142000,107080080,7740,7740,7740,7740,32
|
|
20231006,141900,106832400,7760,7760,7760,7760,0
|
|
20231006,141800,106832400,7760,7760,7760,7760,0
|
|
20231006,141700,106832400,7760,7760,7760,7760,0
|
|
20231006,141600,106832400,7760,7760,7760,7760,0
|
|
20231006,141500,106832400,7760,7760,7760,7760,0
|
|
20231006,141400,106832400,7760,7760,7760,7760,0
|
|
20231006,141300,106832400,7760,7760,7760,7760,0
|
|
20231006,141200,106832400,7760,7760,7760,7760,1
|
|
20231006,141100,106824640,7750,7750,7750,7750,0
|
|
20231006,141000,106824640,7750,7750,7750,7750,0
|
|
20231006,140900,106824640,7750,7750,7750,7750,0
|
|
20231006,140800,106824640,7750,7750,7750,7750,0
|
|
20231006,140700,106824640,7750,7750,7750,7750,0
|
|
20231006,140600,106824640,7750,7750,7750,7750,800
|
|
20231006,140500,100624640,7750,7750,7750,7750,30
|
|
20231006,140400,100392140,7760,7760,7760,7760,0
|
|
20231006,140300,100392140,7760,7760,7760,7760,0
|
|
20231006,140200,100392140,7760,7760,7760,7760,0
|
|
20231006,140100,100392140,7760,7760,7760,7760,0
|
|
20231006,140000,100392140,7760,7760,7760,7760,1
|
|
20231006,135900,100384380,7750,7750,7750,7750,103
|
|
20231006,135800,99586130,7760,7760,7760,7760,14
|
|
20231006,135700,99477490,7770,7780,7780,7770,120
|
|
20231006,135600,98545040,7780,7780,7780,7780,0
|
|
20231006,135500,98545040,7780,7780,7780,7780,0
|
|
20231006,135400,98545040,7780,7790,7790,7780,135
|
|
20231006,135300,97494220,7800,7800,7800,7800,0
|
|
20231006,135200,97494220,7800,7800,7800,7800,0
|
|
20231006,135100,97494220,7800,7800,7800,7800,0
|
|
20231006,135000,97494220,7800,7800,7800,7800,0
|
|
20231006,134900,97494220,7800,7800,7800,7800,2
|
|
20231006,134800,97478620,7800,7800,7800,7800,0
|
|
20231006,134700,97478620,7800,7800,7800,7800,1
|
|
20231006,134600,97470820,7790,7790,7790,7790,0
|
|
20231006,134500,97470820,7790,7790,7790,7790,0
|
|
20231006,134400,97470820,7790,7790,7790,7790,0
|
|
20231006,134300,97470820,7790,7790,7790,7790,0
|
|
20231006,134200,97470820,7790,7790,7790,7790,0
|
|
20231006,134100,97470820,7790,7790,7790,7790,0
|
|
20231006,134000,97470820,7790,7790,7790,7790,0
|
|
20231006,133900,97470820,7790,7790,7790,7790,0
|
|
20231006,133800,97470820,7790,7790,7790,7790,0
|
|
20231006,133700,97470820,7790,7790,7790,7790,0
|
|
20231006,133600,97470820,7790,7790,7790,7790,4
|
|
20231006,133500,97439660,7800,7800,7800,7800,0
|
|
20231006,133400,97439660,7800,7800,7800,7800,0
|
|
20231006,133300,97439660,7800,7800,7800,7800,0
|
|
20231006,133200,97439660,7800,7800,7800,7800,0
|
|
20231006,133100,97439660,7800,7800,7800,7800,0
|
|
20231006,133000,97439660,7800,7800,7800,7800,0
|
|
20231006,132900,97439660,7800,7800,7800,7800,0
|
|
20231006,132800,97439660,7800,7800,7800,7800,0
|
|
20231006,132700,97439660,7800,7800,7800,7800,56
|
|
20231006,132600,97002860,7800,7800,7800,7800,0
|
|
20231006,132500,97002860,7800,7800,7800,7800,9
|
|
20231006,132400,96932660,7800,7800,7800,7800,0
|
|
20231006,132300,96932660,7800,7800,7800,7800,0
|
|
20231006,132200,96932660,7800,7790,7800,7790,74
|
|
20231006,132100,96355810,7790,7790,7790,7790,0
|
|
20231006,132000,96355810,7790,7790,7790,7790,0
|
|
20231006,131900,96355810,7790,7790,7790,7790,1
|
|
20231006,131800,96348020,7790,7790,7790,7790,0
|
|
20231006,131700,96348020,7790,7800,7800,7790,9
|
|
20231006,131600,96277850,7800,7800,7800,7800,0
|
|
20231006,131500,96277850,7800,7800,7800,7800,1
|
|
20231006,131400,96270050,7800,7800,7800,7800,0
|
|
20231006,131300,96270050,7800,7800,7800,7800,1
|
|
20231006,131200,96262250,7790,7790,7790,7790,0
|
|
20231006,131100,96262250,7790,7790,7790,7790,0
|
|
20231006,131000,96262250,7790,7800,7800,7790,100
|
|
20231006,130900,95482550,7820,7820,7820,7820,0
|
|
20231006,130800,95482550,7820,7820,7820,7820,0
|
|
20231006,130700,95482550,7820,7820,7820,7820,0
|
|
20231006,130600,95482550,7820,7820,7820,7820,0
|
|
20231006,130500,95482550,7820,7820,7820,7820,0
|
|
20231006,130400,95482550,7820,7820,7820,7820,0
|
|
20231006,130300,95482550,7820,7820,7820,7820,0
|
|
20231006,130200,95482550,7820,7820,7820,7820,0
|
|
20231006,130100,95482550,7820,7820,7820,7820,0
|
|
20231006,130000,95482550,7820,7820,7820,7820,0
|
|
20231006,125900,95482550,7820,7820,7820,7820,40
|
|
20231006,125800,95169750,7810,7810,7810,7810,15
|
|
20231006,125700,95052600,7810,7810,7810,7810,72
|
|
20231006,125600,94490280,7820,7820,7820,7820,1
|
|
20231006,125500,94482460,7820,7820,7820,7820,0
|
|
20231006,125400,94482460,7820,7820,7820,7820,0
|
|
20231006,125300,94482460,7820,7820,7820,7820,14
|
|
20231006,125200,94372980,7810,7810,7810,7810,103
|
|
20231006,125100,93568550,7830,7830,7830,7830,0
|
|
20231006,125000,93568550,7830,7830,7830,7830,0
|
|
20231006,124900,93568550,7830,7830,7830,7830,0
|
|
20231006,124800,93568550,7830,7830,7830,7830,0
|
|
20231006,124700,93568550,7830,7830,7830,7830,0
|
|
20231006,124600,93568550,7830,7830,7830,7830,0
|
|
20231006,124500,93568550,7830,7830,7830,7830,0
|
|
20231006,124400,93568550,7830,7830,7830,7830,0
|
|
20231006,124300,93568550,7830,7830,7830,7830,0
|
|
20231006,124200,93568550,7830,7830,7830,7830,0
|
|
20231006,124100,93568550,7830,7830,7830,7830,0
|
|
20231006,124000,93568550,7830,7830,7830,7830,19
|
|
20231006,123900,93419780,7820,7780,7820,7780,731
|
|
20231006,123800,87715270,7770,7770,7770,7770,58
|
|
20231006,123700,87264610,7770,7770,7770,7770,0
|
|
20231006,123600,87264610,7770,7770,7770,7770,0
|
|
20231006,123500,87264610,7770,7770,7770,7770,268
|
|
20231006,123400,85182250,7770,7770,7770,7770,0
|
|
20231006,123300,85182250,7770,7770,7770,7770,0
|
|
20231006,123200,85182250,7770,7770,7770,7770,0
|
|
20231006,123100,85182250,7770,7770,7770,7770,0
|
|
20231006,123000,85182250,7770,7770,7770,7770,0
|
|
20231006,122900,85182250,7770,7770,7770,7770,0
|
|
20231006,122800,85182250,7770,7770,7770,7770,0
|
|
20231006,122700,85182250,7770,7770,7770,7770,0
|
|
20231006,122600,85182250,7770,7770,7770,7770,0
|
|
20231006,122500,85182250,7770,7770,7770,7770,0
|
|
20231006,122400,85182250,7770,7770,7770,7770,0
|
|
20231006,122300,85182250,7770,7770,7770,7770,0
|
|
20231006,122200,85182250,7770,7770,7770,7770,0
|
|
20231006,122100,85182250,7770,7770,7770,7770,0
|
|
20231006,122000,85182250,7770,7770,7770,7770,0
|
|
20231006,121900,85182250,7770,7770,7770,7770,0
|
|
20231006,121800,85182250,7770,7770,7770,7770,12
|
|
20231006,121700,85089010,7750,7750,7750,7750,5
|
|
20231006,121600,85050260,7770,7770,7770,7770,0
|
|
20231006,121500,85050260,7770,7770,7770,7770,0
|
|
20231006,121400,85050260,7770,7750,7770,7730,343
|
|
20231006,121300,82395900,7770,7770,7770,7770,0
|
|
20231006,121200,82395900,7770,7750,7770,7730,439
|
|
20231006,121100,78991910,7730,7730,7730,7730,49
|
|
20231006,121000,78613140,7730,7730,7730,7730,11
|
|
20231006,120900,78528110,7740,7740,7740,7740,70
|
|
20231006,120800,77986310,7750,7750,7750,7750,0
|
|
20231006,120700,77986310,7750,7750,7750,7750,30
|
|
20231006,120600,77753810,7750,7750,7750,7750,0
|
|
20231006,120500,77753810,7750,7750,7750,7750,0
|
|
20231006,120400,77753810,7750,7750,7750,7750,0
|
|
20231006,120300,77753810,7750,7750,7750,7750,0
|
|
20231006,120200,77753810,7750,7750,7750,7750,0
|
|
20231006,120100,77753810,7750,7750,7750,7750,0
|
|
20231006,120000,77753810,7750,7750,7750,7750,0
|
|
20231006,115900,77753810,7750,7750,7750,7750,0
|
|
20231006,115800,77753810,7750,7750,7750,7750,0
|
|
20231006,115700,77753810,7750,7750,7750,7750,0
|
|
20231006,115600,77753810,7750,7750,7750,7750,0
|
|
20231006,115500,77753810,7750,7750,7750,7750,0
|
|
20231006,115400,77753810,7750,7750,7750,7750,0
|
|
20231006,115300,77753810,7750,7750,7750,7750,1
|
|
20231006,115200,77746060,7750,7750,7750,7750,0
|
|
20231006,115100,77746060,7750,7750,7750,7750,0
|
|
20231006,115000,77746060,7750,7750,7750,7750,0
|
|
20231006,114900,77746060,7750,7750,7750,7750,0
|
|
20231006,114800,77746060,7750,7750,7750,7750,7
|
|
20231006,114700,77691810,7740,7740,7740,7740,0
|
|
20231006,114600,77691810,7740,7740,7740,7740,0
|
|
20231006,114500,77691810,7740,7740,7740,7740,248
|
|
20231006,114400,75772290,7740,7740,7740,7740,0
|
|
20231006,114300,75772290,7740,7740,7740,7740,0
|
|
20231006,114200,75772290,7740,7740,7740,7740,0
|
|
20231006,114100,75772290,7740,7740,7740,7740,0
|
|
20231006,114000,75772290,7740,7740,7740,7740,0
|
|
20231006,113900,75772290,7740,7740,7740,7740,0
|
|
20231006,113800,75772290,7740,7740,7740,7740,0
|
|
20231006,113700,75772290,7740,7740,7740,7740,0
|
|
20231006,113600,75772290,7740,7740,7740,7740,0
|
|
20231006,113500,75772290,7740,7740,7740,7740,5
|
|
20231006,113400,75733590,7730,7720,7730,7720,175
|
|
20231006,113300,74382430,7720,7720,7720,7720,0
|
|
20231006,113200,74382430,7720,7720,7720,7720,0
|
|
20231006,113100,74382430,7720,7720,7720,7720,47
|
|
20231006,113000,74019590,7720,7720,7720,7720,0
|
|
20231006,112900,74019590,7720,7720,7720,7720,320
|
|
20231006,112800,71549190,7720,7720,7720,7720,0
|
|
20231006,112700,71549190,7720,7720,7720,7720,0
|
|
20231006,112600,71549190,7720,7720,7720,7720,1
|
|
20231006,112500,71541470,7730,7730,7730,7730,2
|
|
20231006,112400,71526010,7730,7730,7730,7730,0
|
|
20231006,112300,71526010,7730,7730,7730,7730,0
|
|
20231006,112200,71526010,7730,7730,7730,7730,0
|
|
20231006,112100,71526010,7730,7740,7740,7730,28
|
|
20231006,112000,71309560,7730,7730,7730,7730,0
|
|
20231006,111900,71309560,7730,7730,7730,7730,0
|
|
20231006,111800,71309560,7730,7730,7730,7730,30
|
|
20231006,111700,71077660,7730,7730,7730,7730,0
|
|
20231006,111600,71077660,7730,7730,7730,7730,0
|
|
20231006,111500,71077660,7730,7730,7730,7730,0
|
|
20231006,111400,71077660,7730,7730,7730,7730,1
|
|
20231006,111300,71069930,7730,7730,7730,7730,0
|
|
20231006,111200,71069930,7730,7730,7730,7730,0
|
|
20231006,111100,71069930,7730,7730,7730,7730,20
|
|
20231006,111000,70915330,7740,7740,7740,7740,0
|
|
20231006,110900,70915330,7740,7740,7740,7740,0
|
|
20231006,110800,70915330,7740,7740,7740,7740,1
|
|
20231006,110700,70907590,7740,7740,7740,7740,0
|
|
20231006,110600,70907590,7740,7740,7740,7740,45
|
|
20231006,110500,70559290,7730,7730,7730,7730,0
|
|
20231006,110400,70559290,7730,7730,7730,7730,35
|
|
20231006,110300,70288740,7730,7730,7730,7730,1
|
|
20231006,110200,70281010,7740,7740,7740,7740,1
|
|
20231006,110100,70273270,7730,7730,7730,7730,1
|
|
20231006,110000,70265540,7740,7740,7740,7740,1
|
|
20231006,105900,70257800,7730,7730,7730,7730,0
|
|
20231006,105800,70257800,7730,7730,7730,7730,1
|
|
20231006,105700,70250070,7750,7750,7750,7750,0
|
|
20231006,105600,70250070,7750,7750,7750,7750,0
|
|
20231006,105500,70250070,7750,7750,7750,7750,0
|
|
20231006,105400,70250070,7750,7740,7750,7740,4
|
|
20231006,105300,70219080,7730,7730,7730,7730,0
|
|
20231006,105200,70219080,7730,7730,7730,7730,0
|
|
20231006,105100,70219080,7730,7730,7730,7730,0
|
|
20231006,105000,70219080,7730,7730,7730,7730,0
|
|
20231006,104900,70219080,7730,7730,7730,7730,1
|
|
20231006,104800,70211350,7730,7730,7730,7730,50
|
|
20231006,104700,69824850,7750,7750,7750,7750,1
|
|
20231006,104600,69817100,7750,7750,7750,7750,187
|
|
20231006,104500,68367850,7740,7740,7740,7740,0
|
|
20231006,104400,68367850,7740,7740,7740,7740,211
|
|
20231006,104300,66734710,7720,7720,7720,7720,0
|
|
20231006,104200,66734710,7720,7720,7720,7720,0
|
|
20231006,104100,66734710,7720,7720,7720,7720,2
|
|
20231006,104000,66719270,7730,7730,7730,7730,1
|
|
20231006,103900,66711540,7720,7720,7720,7720,0
|
|
20231006,103800,66711540,7720,7720,7720,7720,1
|
|
20231006,103700,66703820,7720,7720,7720,7720,10
|
|
20231006,103600,66626620,7730,7720,7730,7720,201
|
|
20231006,103500,65073630,7720,7720,7720,7720,71
|
|
20231006,103400,64525510,7710,7710,7710,7710,68
|
|
20231006,103300,64001230,7700,7700,7700,7700,0
|
|
20231006,103200,64001230,7700,7700,7700,7700,0
|
|
20231006,103100,64001230,7700,7690,7700,7690,283
|
|
20231006,103000,61822460,7690,7690,7690,7690,0
|
|
20231006,102900,61822460,7690,7690,7690,7690,0
|
|
20231006,102800,61822460,7690,7690,7690,7690,0
|
|
20231006,102700,61822460,7690,7690,7690,7690,30
|
|
20231006,102600,61591760,7710,7710,7710,7710,0
|
|
20231006,102500,61591760,7710,7710,7710,7710,0
|
|
20231006,102400,61591760,7710,7710,7710,7710,0
|
|
20231006,102300,61591760,7710,7710,7710,7710,0
|
|
20231006,102200,61591760,7710,7710,7710,7710,0
|
|
20231006,102100,61591760,7710,7710,7710,7710,0
|
|
20231006,102000,61591760,7710,7710,7710,7710,0
|
|
20231006,101900,61591760,7710,7710,7710,7710,0
|
|
20231006,101800,61591760,7710,7710,7710,7710,0
|
|
20231006,101700,61591760,7710,7710,7710,7710,0
|
|
20231006,101600,61591760,7710,7710,7710,7710,0
|
|
20231006,101500,61591760,7710,7700,7710,7700,150
|
|
20231006,101400,60435270,7700,7690,7700,7690,4
|
|
20231006,101300,60404480,7670,7670,7670,7670,0
|
|
20231006,101200,60404480,7670,7670,7670,7670,0
|
|
20231006,101100,60404480,7670,7670,7670,7670,0
|
|
20231006,101000,60404480,7670,7670,7670,7670,0
|
|
20231006,100900,60404480,7670,7670,7670,7670,0
|
|
20231006,100800,60404480,7670,7680,7680,7670,126
|
|
20231006,100700,59437950,7660,7660,7660,7660,0
|
|
20231006,100600,59437950,7660,7660,7660,7660,0
|
|
20231006,100500,59437950,7660,7660,7660,7660,0
|
|
20231006,100400,59437950,7660,7660,7660,7660,0
|
|
20231006,100300,59437950,7660,7670,7670,7660,260
|
|
20231006,100200,57445740,7670,7680,7680,7670,100
|
|
20231006,100100,56678510,7680,7690,7690,7680,5
|
|
20231006,100000,56640100,7700,7710,7710,7700,330
|
|
20231006,095900,54098830,7730,7730,7730,7730,0
|
|
20231006,095800,54098830,7730,7730,7730,7730,0
|
|
20231006,095700,54098830,7730,7730,7730,7730,20
|
|
20231006,095600,53944230,7730,7730,7730,7730,0
|
|
20231006,095500,53944230,7730,7730,7730,7730,0
|
|
20231006,095400,53944230,7730,7730,7730,7730,159
|
|
20231006,095300,52715160,7730,7730,7730,7730,0
|
|
20231006,095200,52715160,7730,7730,7730,7730,0
|
|
20231006,095100,52715160,7730,7730,7730,7730,0
|
|
20231006,095000,52715160,7730,7730,7730,7730,0
|
|
20231006,094900,52715160,7730,7730,7730,7730,0
|
|
20231006,094800,52715160,7730,7730,7730,7730,0
|
|
20231006,094700,52715160,7730,7730,7730,7730,0
|
|
20231006,094600,52715160,7730,7730,7730,7730,0
|
|
20231006,094500,52715160,7730,7730,7730,7730,2
|
|
20231006,094400,52699700,7700,7700,7700,7700,50
|
|
20231006,094300,52314700,7730,7730,7730,7730,0
|
|
20231006,094200,52314700,7730,7740,7740,7700,186
|
|
20231006,094100,50880700,7740,7740,7750,7740,80
|
|
20231006,094000,50261480,7740,7730,7740,7730,26
|
|
20231006,093900,50060480,7730,7730,7730,7730,0
|
|
20231006,093800,50060480,7730,7730,7730,7730,0
|
|
20231006,093700,50060480,7730,7700,7730,7700,637
|
|
20231006,093600,45154560,7690,7680,7700,7660,514
|
|
20231006,093500,41204210,7680,7680,7680,7680,0
|
|
20231006,093400,41204210,7680,7680,7680,7680,1
|
|
20231006,093300,41196530,7680,7680,7680,7680,0
|
|
20231006,093200,41196530,7680,7680,7680,7680,1
|
|
20231006,093100,41188850,7680,7680,7680,7680,1
|
|
20231006,093000,41181170,7680,7680,7680,7680,1
|
|
20231006,092900,41173490,7680,7680,7680,7680,0
|
|
20231006,092800,41173490,7680,7680,7680,7680,0
|
|
20231006,092700,41173490,7680,7680,7680,7680,0
|
|
20231006,092600,41173490,7680,7680,7680,7680,74
|
|
20231006,092500,40605170,7690,7680,7690,7680,11
|
|
20231006,092400,40520680,7690,7670,7690,7670,1550
|
|
20231006,092300,28621050,7670,7670,7670,7670,0
|
|
20231006,092200,28621050,7670,7630,7670,7630,1385
|
|
20231006,092100,18037590,7630,7630,7630,7630,150
|
|
20231006,092000,16893090,7630,7630,7630,7630,107
|
|
20231006,091900,16076680,7630,7620,7630,7620,107
|
|
20231006,091800,15261290,7630,7630,7630,7630,0
|
|
20231006,091700,15261290,7630,7630,7630,7630,0
|
|
20231006,091600,15261290,7630,7630,7630,7630,0
|
|
20231006,091500,15261290,7630,7630,7630,7630,0
|
|
20231006,091400,15261290,7630,7630,7630,7630,0
|
|
20231006,091300,15261290,7630,7630,7630,7630,0
|
|
20231006,091200,15261290,7630,7630,7630,7630,0
|
|
20231006,091100,15261290,7630,7630,7630,7630,0
|
|
20231006,091000,15261290,7630,7630,7630,7630,0
|
|
20231006,090900,15261290,7630,7630,7630,7630,0
|
|
20231006,090800,15261290,7630,7630,7630,7630,0
|
|
20231006,090700,15261290,7630,7630,7630,7630,0
|
|
20231006,090600,15261290,7630,7630,7630,7630,0
|
|
20231006,090500,15261290,7630,7630,7630,7630,0
|
|
20231006,090400,15261290,7630,7630,7630,7630,1
|
|
20231006,090300,15253660,7570,7590,7590,7570,81
|
|
20231006,090200,14639690,7630,7630,7630,7630,0
|
|
20231006,090100,14639690,7630,7570,7630,7570,9
|
|
20231006,090000,14571500,7550,7550,7550,7550,1930
|