613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191000,156047120,7700,7700,7700,7700,253
|
|
20231010,190900,156047120,7700,7700,7700,7700,0
|
|
20231010,190800,156047120,7700,7700,7700,7700,0
|
|
20231010,190700,156047120,7700,7700,7700,7700,0
|
|
20231010,190600,156047120,7700,7700,7700,7700,0
|
|
20231010,190500,156047120,7700,7700,7700,7700,0
|
|
20231010,190400,156047120,7700,7700,7700,7700,0
|
|
20231010,190300,156047120,7700,7700,7700,7700,0
|
|
20231010,190200,156047120,7700,7700,7700,7700,0
|
|
20231010,190100,156047120,7700,7700,7700,7700,0
|
|
20231010,190000,156047120,7700,7700,7700,7700,0
|
|
20231010,185900,156047120,7700,7700,7700,7700,0
|
|
20231010,185800,156047120,7700,7700,7700,7700,0
|
|
20231010,185700,156047120,7700,7700,7700,7700,0
|
|
20231010,185600,156047120,7700,7700,7700,7700,0
|
|
20231010,185500,156047120,7700,7700,7700,7700,0
|
|
20231010,185400,156047120,7700,7700,7700,7700,0
|
|
20231010,185300,156047120,7700,7700,7700,7700,0
|
|
20231010,185200,156047120,7700,7700,7700,7700,0
|
|
20231010,185100,156047120,7700,7700,7700,7700,0
|
|
20231010,185000,156047120,7700,7700,7700,7700,0
|
|
20231010,184900,156047120,7700,7700,7700,7700,0
|
|
20231010,184800,156047120,7700,7700,7700,7700,0
|
|
20231010,184700,156047120,7700,7700,7700,7700,0
|
|
20231010,184600,156047120,7700,7700,7700,7700,0
|
|
20231010,184500,156047120,7700,7700,7700,7700,0
|
|
20231010,184400,156047120,7700,7700,7700,7700,0
|
|
20231010,184300,156047120,7700,7700,7700,7700,0
|
|
20231010,184200,156047120,7700,7700,7700,7700,0
|
|
20231010,184100,156047120,7700,7700,7700,7700,0
|
|
20231010,184000,156047120,7700,7700,7700,7700,253
|
|
20231010,183900,156047120,7700,7700,7700,7700,0
|
|
20231010,183800,156047120,7700,7700,7700,7700,0
|
|
20231010,183700,156047120,7700,7700,7700,7700,0
|
|
20231010,183600,156047120,7700,7700,7700,7700,0
|
|
20231010,183500,156047120,7700,7700,7700,7700,0
|
|
20231010,183400,156047120,7700,7700,7700,7700,0
|
|
20231010,183300,156047120,7700,7700,7700,7700,0
|
|
20231010,183200,156047120,7700,7700,7700,7700,0
|
|
20231010,183100,156047120,7700,7700,7700,7700,0
|
|
20231010,183000,156047120,7700,7700,7700,7700,0
|
|
20231010,182900,156047120,7700,7700,7700,7700,0
|
|
20231010,182800,156047120,7700,7700,7700,7700,0
|
|
20231010,182700,156047120,7700,7700,7700,7700,0
|
|
20231010,182600,156047120,7700,7700,7700,7700,0
|
|
20231010,182500,156047120,7700,7700,7700,7700,0
|
|
20231010,182400,156047120,7700,7700,7700,7700,0
|
|
20231010,182300,156047120,7700,7700,7700,7700,0
|
|
20231010,182200,156047120,7700,7700,7700,7700,0
|
|
20231010,182100,156047120,7700,7700,7700,7700,0
|
|
20231010,182000,156047120,7700,7700,7700,7700,0
|
|
20231010,181900,156047120,7700,7700,7700,7700,0
|
|
20231010,181800,156047120,7700,7700,7700,7700,0
|
|
20231010,181700,156047120,7700,7700,7700,7700,0
|
|
20231010,181600,156047120,7700,7700,7700,7700,0
|
|
20231010,181500,156047120,7700,7700,7700,7700,0
|
|
20231010,181400,156047120,7700,7700,7700,7700,0
|
|
20231010,181300,156047120,7700,7700,7700,7700,0
|
|
20231010,181200,156047120,7700,7700,7700,7700,0
|
|
20231010,181100,156047120,7700,7700,7700,7700,0
|
|
20231010,181000,156047120,7700,7700,7700,7700,253
|
|
20231010,180900,156047120,7700,7700,7700,7700,0
|
|
20231010,180800,156047120,7700,7700,7700,7700,0
|
|
20231010,180700,156047120,7700,7700,7700,7700,0
|
|
20231010,180600,156047120,7700,7700,7700,7700,0
|
|
20231010,180500,156047120,7700,7700,7700,7700,0
|
|
20231010,180400,156047120,7700,7700,7700,7700,0
|
|
20231010,180300,156047120,7700,7700,7700,7700,0
|
|
20231010,180200,156047120,7700,7700,7700,7700,0
|
|
20231010,180100,156047120,7700,7700,7700,7700,0
|
|
20231010,180000,156047120,7700,7700,7700,7700,0
|
|
20231010,175900,156047120,7700,7700,7700,7700,0
|
|
20231010,175800,156047120,7700,7700,7700,7700,0
|
|
20231010,175700,156047120,7700,7700,7700,7700,0
|
|
20231010,175600,156047120,7700,7700,7700,7700,0
|
|
20231010,175500,156047120,7700,7700,7700,7700,0
|
|
20231010,175400,156047120,7700,7700,7700,7700,0
|
|
20231010,175300,156047120,7700,7700,7700,7700,0
|
|
20231010,175200,156047120,7700,7700,7700,7700,0
|
|
20231010,175100,156047120,7700,7700,7700,7700,0
|
|
20231010,175000,156047120,7700,7700,7700,7700,0
|
|
20231010,174900,156047120,7700,7700,7700,7700,0
|
|
20231010,174800,156047120,7700,7700,7700,7700,0
|
|
20231010,174700,156047120,7700,7700,7700,7700,0
|
|
20231010,174600,156047120,7700,7700,7700,7700,0
|
|
20231010,174500,156047120,7700,7700,7700,7700,0
|
|
20231010,174400,156047120,7700,7700,7700,7700,0
|
|
20231010,174300,156047120,7700,7700,7700,7700,0
|
|
20231010,174200,156047120,7700,7700,7700,7700,0
|
|
20231010,174100,156047120,7700,7700,7700,7700,0
|
|
20231010,174000,156047120,7700,7700,7700,7700,253
|
|
20231010,173900,156047120,7700,7700,7700,7700,0
|
|
20231010,173800,156047120,7700,7700,7700,7700,0
|
|
20231010,173700,156047120,7700,7700,7700,7700,0
|
|
20231010,173600,156047120,7700,7700,7700,7700,0
|
|
20231010,173500,156047120,7700,7700,7700,7700,0
|
|
20231010,173400,156047120,7700,7700,7700,7700,0
|
|
20231010,173300,156047120,7700,7700,7700,7700,0
|
|
20231010,173200,156047120,7700,7700,7700,7700,0
|
|
20231010,173100,156047120,7700,7700,7700,7700,0
|
|
20231010,173000,156047120,7700,7700,7700,7700,0
|
|
20231010,172900,156047120,7700,7700,7700,7700,0
|
|
20231010,172800,156047120,7700,7700,7700,7700,0
|
|
20231010,172700,156047120,7700,7700,7700,7700,0
|
|
20231010,172600,156047120,7700,7700,7700,7700,0
|
|
20231010,172500,156047120,7700,7700,7700,7700,0
|
|
20231010,172400,156047120,7700,7700,7700,7700,0
|
|
20231010,172300,156047120,7700,7700,7700,7700,0
|
|
20231010,172200,156047120,7700,7700,7700,7700,0
|
|
20231010,172100,156047120,7700,7700,7700,7700,0
|
|
20231010,172000,156047120,7700,7700,7700,7700,0
|
|
20231010,171900,156047120,7700,7700,7700,7700,0
|
|
20231010,171800,156047120,7700,7700,7700,7700,0
|
|
20231010,171700,156047120,7700,7700,7700,7700,0
|
|
20231010,171600,156047120,7700,7700,7700,7700,0
|
|
20231010,171500,156047120,7700,7700,7700,7700,0
|
|
20231010,171400,156047120,7700,7700,7700,7700,0
|
|
20231010,171300,156047120,7700,7700,7700,7700,0
|
|
20231010,171200,156047120,7700,7700,7700,7700,0
|
|
20231010,171100,156047120,7700,7700,7700,7700,0
|
|
20231010,171000,156047120,7700,7700,7700,7700,253
|
|
20231010,170900,156047120,7700,7700,7700,7700,0
|
|
20231010,170800,156047120,7700,7700,7700,7700,0
|
|
20231010,170700,156047120,7700,7700,7700,7700,0
|
|
20231010,170600,156047120,7700,7700,7700,7700,0
|
|
20231010,170500,156047120,7700,7700,7700,7700,0
|
|
20231010,170400,156047120,7700,7700,7700,7700,0
|
|
20231010,170300,156047120,7700,7700,7700,7700,0
|
|
20231010,170200,156047120,7700,7700,7700,7700,0
|
|
20231010,170100,156047120,7700,7700,7700,7700,0
|
|
20231010,170000,156047120,7700,7700,7700,7700,0
|
|
20231010,165900,156047120,7700,7700,7700,7700,0
|
|
20231010,165800,156047120,7700,7700,7700,7700,0
|
|
20231010,165700,156047120,7700,7700,7700,7700,0
|
|
20231010,165600,156047120,7700,7700,7700,7700,0
|
|
20231010,165500,156047120,7700,7700,7700,7700,0
|
|
20231010,165400,156047120,7700,7700,7700,7700,0
|
|
20231010,165300,156047120,7700,7700,7700,7700,0
|
|
20231010,165200,156047120,7700,7700,7700,7700,0
|
|
20231010,165100,156047120,7700,7700,7700,7700,0
|
|
20231010,165000,156047120,7700,7700,7700,7700,0
|
|
20231010,164900,156047120,7700,7700,7700,7700,0
|
|
20231010,164800,156047120,7700,7700,7700,7700,0
|
|
20231010,164700,156047120,7700,7700,7700,7700,0
|
|
20231010,164600,156047120,7700,7700,7700,7700,0
|
|
20231010,164500,156047120,7700,7700,7700,7700,0
|
|
20231010,164400,156047120,7700,7700,7700,7700,0
|
|
20231010,164300,156047120,7700,7700,7700,7700,0
|
|
20231010,164200,156047120,7700,7700,7700,7700,0
|
|
20231010,164100,156047120,7700,7700,7700,7700,0
|
|
20231010,164000,156047120,7700,7700,7700,7700,253
|
|
20231010,163900,156047120,7700,7700,7700,7700,0
|
|
20231010,163800,156047120,7700,7700,7700,7700,0
|
|
20231010,163700,156047120,7700,7700,7700,7700,0
|
|
20231010,163600,156047120,7700,7700,7700,7700,0
|
|
20231010,163500,156047120,7700,7700,7700,7700,0
|
|
20231010,163400,156047120,7700,7700,7700,7700,0
|
|
20231010,163300,156047120,7700,7700,7700,7700,0
|
|
20231010,163200,156047120,7700,7700,7700,7700,0
|
|
20231010,163100,156047120,7700,7700,7700,7700,0
|
|
20231010,163000,156047120,7700,7700,7700,7700,0
|
|
20231010,162900,156047120,7700,7700,7700,7700,0
|
|
20231010,162800,156047120,7700,7700,7700,7700,0
|
|
20231010,162700,156047120,7700,7700,7700,7700,0
|
|
20231010,162600,156047120,7700,7700,7700,7700,0
|
|
20231010,162500,156047120,7700,7700,7700,7700,0
|
|
20231010,162400,156047120,7700,7700,7700,7700,0
|
|
20231010,162300,156047120,7700,7700,7700,7700,0
|
|
20231010,162200,156047120,7700,7700,7700,7700,0
|
|
20231010,162100,156047120,7700,7700,7700,7700,0
|
|
20231010,162000,156047120,7700,7700,7700,7700,0
|
|
20231010,161900,156047120,7700,7700,7700,7700,0
|
|
20231010,161800,156047120,7700,7700,7700,7700,0
|
|
20231010,161700,156047120,7700,7700,7700,7700,0
|
|
20231010,161600,156047120,7700,7700,7700,7700,0
|
|
20231010,161500,156047120,7700,7700,7700,7700,0
|
|
20231010,161400,156047120,7700,7700,7700,7700,0
|
|
20231010,161300,156047120,7700,7700,7700,7700,0
|
|
20231010,161200,156047120,7700,7700,7700,7700,0
|
|
20231010,161100,156047120,7700,7700,7700,7700,0
|
|
20231010,161000,156047120,7700,7700,7700,7700,253
|
|
20231010,160900,156047120,7700,7700,7700,7700,0
|
|
20231010,160800,156047120,7700,7700,7700,7700,0
|
|
20231010,160700,156047120,7700,7700,7700,7700,0
|
|
20231010,160600,156047120,7700,7700,7700,7700,0
|
|
20231010,160500,156047120,7700,7700,7700,7700,0
|
|
20231010,160400,156047120,7700,7700,7700,7700,0
|
|
20231010,160300,156047120,7700,7700,7700,7700,0
|
|
20231010,160200,156047120,7700,7700,7700,7700,0
|
|
20231010,160100,156047120,7700,7700,7700,7700,0
|
|
20231010,160000,156047120,7700,7700,7700,7700,0
|
|
20231010,155900,156047120,7700,7700,7700,7700,0
|
|
20231010,155800,156047120,7700,7700,7700,7700,0
|
|
20231010,155700,156047120,7700,7700,7700,7700,0
|
|
20231010,155600,156047120,7700,7700,7700,7700,0
|
|
20231010,155500,156047120,7700,7700,7700,7700,0
|
|
20231010,155400,156047120,7700,7700,7700,7700,0
|
|
20231010,155300,156047120,7700,7700,7700,7700,0
|
|
20231010,155200,156047120,7700,7700,7700,7700,0
|
|
20231010,155100,156047120,7700,7700,7700,7700,0
|
|
20231010,155000,156047120,7700,7700,7700,7700,0
|
|
20231010,154900,156047120,7700,7700,7700,7700,0
|
|
20231010,154800,156047120,7700,7700,7700,7700,0
|
|
20231010,154700,156047120,7700,7700,7700,7700,0
|
|
20231010,154600,156047120,7700,7700,7700,7700,0
|
|
20231010,154500,156047120,7700,7700,7700,7700,0
|
|
20231010,154400,156047120,7700,7700,7700,7700,0
|
|
20231010,154300,156047120,7700,7700,7700,7700,0
|
|
20231010,154200,156047120,7700,7700,7700,7700,0
|
|
20231010,154100,156047120,7700,7700,7700,7700,0
|
|
20231010,154000,156047120,7700,7700,7700,7700,253
|
|
20231010,153900,156047120,7700,7700,7700,7700,0
|
|
20231010,153800,156047120,7700,7700,7700,7700,0
|
|
20231010,153700,156047120,7700,7700,7700,7700,0
|
|
20231010,153600,156047120,7700,7700,7700,7700,0
|
|
20231010,153500,156047120,7700,7700,7700,7700,0
|
|
20231010,153400,156047120,7700,7700,7700,7700,0
|
|
20231010,153300,156047120,7700,7700,7700,7700,0
|
|
20231010,153200,156047120,7700,7700,7700,7700,0
|
|
20231010,153100,156047120,7700,7700,7700,7700,0
|
|
20231010,153000,156047120,7700,7700,7700,7700,253
|
|
20231010,152900,154099020,7700,7700,7700,7700,0
|
|
20231010,152800,154099020,7700,7700,7700,7700,0
|
|
20231010,152700,154099020,7700,7700,7700,7700,0
|
|
20231010,152600,154099020,7700,7700,7700,7700,0
|
|
20231010,152500,154099020,7700,7700,7700,7700,0
|
|
20231010,152400,154099020,7700,7700,7700,7700,0
|
|
20231010,152300,154099020,7700,7700,7700,7700,0
|
|
20231010,152200,154099020,7700,7700,7700,7700,0
|
|
20231010,152100,154099020,7700,7700,7700,7700,0
|
|
20231010,152000,154099020,7700,7700,7700,7700,0
|
|
20231010,151900,154099020,7700,7700,7700,7700,0
|
|
20231010,151800,154099020,7700,7700,7700,7700,0
|
|
20231010,151700,154099020,7700,7700,7700,7700,0
|
|
20231010,151600,154099020,7700,7700,7700,7700,0
|
|
20231010,151500,154099020,7700,7700,7700,7700,0
|
|
20231010,151400,154099020,7700,7700,7700,7700,1
|
|
20231010,151300,154091320,7700,7700,7700,7700,0
|
|
20231010,151200,154091320,7700,7700,7700,7700,0
|
|
20231010,151100,154091320,7700,7700,7700,7700,1
|
|
20231010,151000,154083620,7590,7620,7630,7590,1630
|
|
20231010,150900,141697000,7600,7600,7600,7600,0
|
|
20231010,150800,141697000,7600,7600,7600,7600,0
|
|
20231010,150700,141697000,7600,7600,7600,7600,0
|
|
20231010,150600,141697000,7600,7600,7600,7600,0
|
|
20231010,150500,141697000,7600,7660,7660,7600,1000
|
|
20231010,150400,134075700,7700,7700,7700,7700,0
|
|
20231010,150300,134075700,7700,7700,7700,7700,120
|
|
20231010,150200,133151700,7710,7650,7710,7600,2880
|
|
20231010,150100,111226420,7650,7650,7650,7650,52
|
|
20231010,150000,110828620,7660,7660,7660,7660,13
|
|
20231010,145900,110729040,7660,7660,7660,7660,20
|
|
20231010,145800,110575840,7660,7670,7670,7660,444
|
|
20231010,145700,107173580,7690,7690,7690,7690,50
|
|
20231010,145600,106789080,7700,7700,7700,7700,0
|
|
20231010,145500,106789080,7700,7700,7700,7700,0
|
|
20231010,145400,106789080,7700,7700,7700,7700,0
|
|
20231010,145300,106789080,7700,7700,7700,7700,65
|
|
20231010,145200,106288580,7700,7700,7700,7700,0
|
|
20231010,145100,106288580,7700,7700,7700,7700,0
|
|
20231010,145000,106288580,7700,7700,7700,7700,0
|
|
20231010,144900,106288580,7700,7700,7700,7700,0
|
|
20231010,144800,106288580,7700,7700,7700,7700,0
|
|
20231010,144700,106288580,7700,7700,7700,7700,10
|
|
20231010,144600,106211580,7700,7700,7700,7700,0
|
|
20231010,144500,106211580,7700,7700,7700,7700,20
|
|
20231010,144400,106057580,7720,7720,7720,7720,0
|
|
20231010,144300,106057580,7720,7720,7720,7720,0
|
|
20231010,144200,106057580,7720,7720,7720,7720,0
|
|
20231010,144100,106057580,7720,7720,7720,7720,0
|
|
20231010,144000,106057580,7720,7720,7720,7720,0
|
|
20231010,143900,106057580,7720,7700,7720,7700,5
|
|
20231010,143800,106019050,7660,7660,7660,7660,0
|
|
20231010,143700,106019050,7660,7680,7680,7660,300
|
|
20231010,143600,103719800,7700,7700,7700,7700,0
|
|
20231010,143500,103719800,7700,7700,7700,7700,0
|
|
20231010,143400,103719800,7700,7700,7700,7700,0
|
|
20231010,143300,103719800,7700,7700,7700,7700,100
|
|
20231010,143200,102949800,7710,7710,7710,7710,0
|
|
20231010,143100,102949800,7710,7710,7710,7710,0
|
|
20231010,143000,102949800,7710,7710,7710,7710,0
|
|
20231010,142900,102949800,7710,7710,7710,7710,0
|
|
20231010,142800,102949800,7710,7710,7710,7710,0
|
|
20231010,142700,102949800,7710,7710,7710,7710,10
|
|
20231010,142600,102872700,7710,7710,7710,7710,0
|
|
20231010,142500,102872700,7710,7710,7710,7710,38
|
|
20231010,142400,102579720,7680,7680,7680,7680,0
|
|
20231010,142300,102579720,7680,7680,7680,7680,1
|
|
20231010,142200,102572040,7680,7680,7680,7680,1
|
|
20231010,142100,102564360,7670,7670,7670,7670,0
|
|
20231010,142000,102564360,7670,7700,7700,7670,1366
|
|
20231010,141900,92056490,7700,7700,7700,7700,0
|
|
20231010,141800,92056490,7700,7700,7700,7700,0
|
|
20231010,141700,92056490,7700,7700,7700,7700,0
|
|
20231010,141600,92056490,7700,7720,7730,7700,838
|
|
20231010,141500,85601450,7720,7720,7720,7720,0
|
|
20231010,141400,85601450,7720,7720,7720,7720,0
|
|
20231010,141300,85601450,7720,7730,7730,7720,205
|
|
20231010,141200,84018810,7730,7730,7730,7730,20
|
|
20231010,141100,83864210,7730,7730,7730,7730,0
|
|
20231010,141000,83864210,7730,7730,7730,7730,0
|
|
20231010,140900,83864210,7730,7730,7730,7730,0
|
|
20231010,140800,83864210,7730,7730,7730,7730,0
|
|
20231010,140700,83864210,7730,7730,7730,7730,0
|
|
20231010,140600,83864210,7730,7730,7730,7730,0
|
|
20231010,140500,83864210,7730,7730,7730,7730,0
|
|
20231010,140400,83864210,7730,7730,7730,7730,0
|
|
20231010,140300,83864210,7730,7730,7730,7730,0
|
|
20231010,140200,83864210,7730,7730,7730,7730,0
|
|
20231010,140100,83864210,7730,7730,7730,7730,0
|
|
20231010,140000,83864210,7730,7730,7730,7730,0
|
|
20231010,135900,83864210,7730,7730,7730,7730,0
|
|
20231010,135800,83864210,7730,7730,7730,7730,0
|
|
20231010,135700,83864210,7730,7730,7730,7730,200
|
|
20231010,135600,82318210,7740,7740,7740,7740,0
|
|
20231010,135500,82318210,7740,7740,7740,7740,0
|
|
20231010,135400,82318210,7740,7740,7740,7740,0
|
|
20231010,135300,82318210,7740,7740,7740,7740,0
|
|
20231010,135200,82318210,7740,7740,7740,7740,0
|
|
20231010,135100,82318210,7740,7740,7740,7740,2
|
|
20231010,135000,82302730,7730,7730,7730,7730,0
|
|
20231010,134900,82302730,7730,7730,7730,7730,0
|
|
20231010,134800,82302730,7730,7730,7730,7730,0
|
|
20231010,134700,82302730,7730,7730,7730,7730,0
|
|
20231010,134600,82302730,7730,7730,7730,7730,77
|
|
20231010,134500,81707520,7730,7730,7730,7730,0
|
|
20231010,134400,81707520,7730,7730,7730,7730,0
|
|
20231010,134300,81707520,7730,7730,7730,7730,0
|
|
20231010,134200,81707520,7730,7730,7730,7730,0
|
|
20231010,134100,81707520,7730,7730,7730,7730,0
|
|
20231010,134000,81707520,7730,7730,7730,7730,0
|
|
20231010,133900,81707520,7730,7730,7730,7730,0
|
|
20231010,133800,81707520,7730,7730,7730,7730,128
|
|
20231010,133700,80718080,7730,7730,7730,7730,639
|
|
20231010,133600,75778610,7730,7730,7730,7730,0
|
|
20231010,133500,75778610,7730,7730,7730,7730,0
|
|
20231010,133400,75778610,7730,7730,7730,7730,0
|
|
20231010,133300,75778610,7730,7730,7730,7730,0
|
|
20231010,133200,75778610,7730,7730,7730,7730,0
|
|
20231010,133100,75778610,7730,7730,7730,7730,0
|
|
20231010,133000,75778610,7730,7730,7730,7730,0
|
|
20231010,132900,75778610,7730,7730,7730,7730,10
|
|
20231010,132800,75701310,7760,7730,7760,7730,149
|
|
20231010,132700,74545810,7730,7730,7730,7730,3
|
|
20231010,132600,74522620,7730,7730,7730,7730,0
|
|
20231010,132500,74522620,7730,7730,7730,7730,0
|
|
20231010,132400,74522620,7730,7730,7730,7730,1
|
|
20231010,132300,74514890,7730,7730,7730,7730,0
|
|
20231010,132200,74514890,7730,7730,7730,7730,0
|
|
20231010,132100,74514890,7730,7730,7730,7730,142
|
|
20231010,132000,73417230,7740,7740,7740,7740,0
|
|
20231010,131900,73417230,7740,7740,7740,7740,0
|
|
20231010,131800,73417230,7740,7740,7740,7740,161
|
|
20231010,131700,72171090,7750,7750,7750,7750,0
|
|
20231010,131600,72171090,7750,7750,7750,7750,0
|
|
20231010,131500,72171090,7750,7750,7750,7750,53
|
|
20231010,131400,71760340,7750,7750,7750,7750,0
|
|
20231010,131300,71760340,7750,7760,7760,7750,573
|
|
20231010,131200,67318240,7760,7760,7760,7760,0
|
|
20231010,131100,67318240,7760,7760,7760,7760,0
|
|
20231010,131000,67318240,7760,7760,7760,7760,0
|
|
20231010,130900,67318240,7760,7760,7760,7760,0
|
|
20231010,130800,67318240,7760,7760,7760,7760,0
|
|
20231010,130700,67318240,7760,7760,7760,7760,0
|
|
20231010,130600,67318240,7760,7760,7760,7760,518
|
|
20231010,130500,63298560,7760,7760,7760,7760,0
|
|
20231010,130400,63298560,7760,7760,7760,7760,0
|
|
20231010,130300,63298560,7760,7760,7760,7760,0
|
|
20231010,130200,63298560,7760,7760,7760,7760,0
|
|
20231010,130100,63298560,7760,7760,7760,7760,0
|
|
20231010,130000,63298560,7760,7760,7760,7760,0
|
|
20231010,125900,63298560,7760,7760,7760,7760,0
|
|
20231010,125800,63298560,7760,7760,7760,7760,0
|
|
20231010,125700,63298560,7760,7760,7760,7760,0
|
|
20231010,125600,63298560,7760,7760,7760,7760,0
|
|
20231010,125500,63298560,7760,7770,7770,7760,110
|
|
20231010,125400,62444950,7770,7770,7770,7770,0
|
|
20231010,125300,62444950,7770,7770,7770,7770,0
|
|
20231010,125200,62444950,7770,7770,7770,7770,0
|
|
20231010,125100,62444950,7770,7770,7770,7770,15
|
|
20231010,125000,62328400,7780,7780,7780,7780,0
|
|
20231010,124900,62328400,7780,7780,7780,7780,0
|
|
20231010,124800,62328400,7780,7780,7780,7780,0
|
|
20231010,124700,62328400,7780,7790,7790,7780,11
|
|
20231010,124600,62242810,7770,7770,7770,7770,2
|
|
20231010,124500,62227270,7760,7760,7760,7760,0
|
|
20231010,124400,62227270,7760,7760,7760,7760,0
|
|
20231010,124300,62227270,7760,7760,7760,7760,0
|
|
20231010,124200,62227270,7760,7760,7760,7760,0
|
|
20231010,124100,62227270,7760,7760,7760,7760,0
|
|
20231010,124000,62227270,7760,7760,7760,7760,0
|
|
20231010,123900,62227270,7760,7760,7760,7760,0
|
|
20231010,123800,62227270,7760,7760,7760,7760,0
|
|
20231010,123700,62227270,7760,7760,7760,7760,0
|
|
20231010,123600,62227270,7760,7760,7760,7760,0
|
|
20231010,123500,62227270,7760,7760,7760,7760,0
|
|
20231010,123400,62227270,7760,7780,7780,7760,3000
|
|
20231010,123300,38943990,7790,7790,7790,7790,0
|
|
20231010,123200,38943990,7790,7790,7790,7790,0
|
|
20231010,123100,38943990,7790,7790,7790,7790,177
|
|
20231010,123000,37565160,7800,7800,7800,7800,0
|
|
20231010,122900,37565160,7800,7800,7800,7800,1
|
|
20231010,122800,37557360,7790,7790,7790,7790,10
|
|
20231010,122700,37479460,7800,7800,7800,7800,0
|
|
20231010,122600,37479460,7800,7800,7800,7800,0
|
|
20231010,122500,37479460,7800,7800,7800,7800,1
|
|
20231010,122400,37471660,7800,7800,7800,7800,0
|
|
20231010,122300,37471660,7800,7800,7800,7800,0
|
|
20231010,122200,37471660,7800,7800,7800,7800,0
|
|
20231010,122100,37471660,7800,7800,7800,7800,0
|
|
20231010,122000,37471660,7800,7800,7800,7800,0
|
|
20231010,121900,37471660,7800,7800,7800,7800,0
|
|
20231010,121800,37471660,7800,7800,7800,7800,0
|
|
20231010,121700,37471660,7800,7800,7800,7800,0
|
|
20231010,121600,37471660,7800,7800,7800,7800,0
|
|
20231010,121500,37471660,7800,7800,7800,7800,65
|
|
20231010,121400,36964660,7800,7800,7800,7800,0
|
|
20231010,121300,36964660,7800,7800,7800,7800,100
|
|
20231010,121200,36184660,7800,7800,7800,7800,0
|
|
20231010,121100,36184660,7800,7800,7800,7800,0
|
|
20231010,121000,36184660,7800,7800,7800,7800,0
|
|
20231010,120900,36184660,7800,7800,7800,7800,0
|
|
20231010,120800,36184660,7800,7800,7800,7800,0
|
|
20231010,120700,36184660,7800,7800,7800,7800,0
|
|
20231010,120600,36184660,7800,7800,7800,7800,2
|
|
20231010,120500,36169060,7830,7830,7830,7830,0
|
|
20231010,120400,36169060,7830,7830,7830,7830,0
|
|
20231010,120300,36169060,7830,7830,7830,7830,0
|
|
20231010,120200,36169060,7830,7830,7830,7830,0
|
|
20231010,120100,36169060,7830,7830,7830,7830,0
|
|
20231010,120000,36169060,7830,7830,7830,7830,0
|
|
20231010,115900,36169060,7830,7830,7830,7830,0
|
|
20231010,115800,36169060,7830,7820,7830,7820,32
|
|
20231010,115700,35918810,7790,7790,7790,7790,0
|
|
20231010,115600,35918810,7790,7790,7790,7790,0
|
|
20231010,115500,35918810,7790,7790,7790,7790,0
|
|
20231010,115400,35918810,7790,7790,7790,7790,0
|
|
20231010,115300,35918810,7790,7790,7790,7790,0
|
|
20231010,115200,35918810,7790,7790,7790,7790,0
|
|
20231010,115100,35918810,7790,7790,7790,7790,0
|
|
20231010,115000,35918810,7790,7800,7800,7790,5
|
|
20231010,114900,35879850,7820,7820,7820,7820,0
|
|
20231010,114800,35879850,7820,7820,7820,7820,0
|
|
20231010,114700,35879850,7820,7820,7820,7820,0
|
|
20231010,114600,35879850,7820,7820,7820,7820,0
|
|
20231010,114500,35879850,7820,7820,7820,7820,0
|
|
20231010,114400,35879850,7820,7820,7820,7820,0
|
|
20231010,114300,35879850,7820,7820,7820,7820,0
|
|
20231010,114200,35879850,7820,7820,7820,7820,0
|
|
20231010,114100,35879850,7820,7820,7820,7820,0
|
|
20231010,114000,35879850,7820,7820,7820,7820,0
|
|
20231010,113900,35879850,7820,7820,7820,7820,0
|
|
20231010,113800,35879850,7820,7820,7820,7820,0
|
|
20231010,113700,35879850,7820,7820,7820,7820,0
|
|
20231010,113600,35879850,7820,7820,7820,7820,0
|
|
20231010,113500,35879850,7820,7810,7820,7810,30
|
|
20231010,113400,35645350,7810,7810,7810,7810,0
|
|
20231010,113300,35645350,7810,7810,7810,7810,0
|
|
20231010,113200,35645350,7810,7810,7810,7810,0
|
|
20231010,113100,35645350,7810,7810,7810,7810,0
|
|
20231010,113000,35645350,7810,7810,7810,7810,159
|
|
20231010,112900,34403560,7820,7820,7820,7820,0
|
|
20231010,112800,34403560,7820,7820,7820,7820,0
|
|
20231010,112700,34403560,7820,7820,7820,7820,0
|
|
20231010,112600,34403560,7820,7820,7820,7820,0
|
|
20231010,112500,34403560,7820,7820,7820,7820,0
|
|
20231010,112400,34403560,7820,7820,7820,7820,155
|
|
20231010,112300,33191460,7810,7810,7810,7810,51
|
|
20231010,112200,32793150,7830,7830,7830,7830,0
|
|
20231010,112100,32793150,7830,7830,7830,7830,0
|
|
20231010,112000,32793150,7830,7830,7830,7830,0
|
|
20231010,111900,32793150,7830,7830,7830,7830,0
|
|
20231010,111800,32793150,7830,7830,7830,7830,0
|
|
20231010,111700,32793150,7830,7830,7830,7830,0
|
|
20231010,111600,32793150,7830,7830,7830,7830,0
|
|
20231010,111500,32793150,7830,7830,7830,7830,0
|
|
20231010,111400,32793150,7830,7830,7830,7830,1
|
|
20231010,111300,32785320,7830,7830,7830,7830,0
|
|
20231010,111200,32785320,7830,7830,7830,7830,4
|
|
20231010,111100,32754000,7830,7830,7830,7830,1
|
|
20231010,111000,32746170,7830,7830,7830,7830,0
|
|
20231010,110900,32746170,7830,7830,7830,7830,0
|
|
20231010,110800,32746170,7830,7830,7830,7830,0
|
|
20231010,110700,32746170,7830,7830,7830,7830,0
|
|
20231010,110600,32746170,7830,7820,7830,7820,129
|
|
20231010,110500,31736920,7820,7820,7820,7820,0
|
|
20231010,110400,31736920,7820,7820,7820,7820,0
|
|
20231010,110300,31736920,7820,7820,7820,7820,0
|
|
20231010,110200,31736920,7820,7820,7820,7820,0
|
|
20231010,110100,31736920,7820,7810,7820,7810,258
|
|
20231010,110000,29721790,7810,7810,7810,7810,0
|
|
20231010,105900,29721790,7810,7810,7810,7810,0
|
|
20231010,105800,29721790,7810,7810,7810,7810,0
|
|
20231010,105700,29721790,7810,7810,7810,7810,0
|
|
20231010,105600,29721790,7810,7810,7810,7810,12
|
|
20231010,105500,29628070,7810,7810,7810,7810,0
|
|
20231010,105400,29628070,7810,7810,7810,7810,0
|
|
20231010,105300,29628070,7810,7810,7810,7810,0
|
|
20231010,105200,29628070,7810,7810,7810,7810,0
|
|
20231010,105100,29628070,7810,7810,7810,7810,1
|
|
20231010,105000,29620260,7790,7790,7790,7790,0
|
|
20231010,104900,29620260,7790,7790,7790,7790,0
|
|
20231010,104800,29620260,7790,7790,7790,7790,0
|
|
20231010,104700,29620260,7790,7790,7790,7790,49
|
|
20231010,104600,29238550,7770,7770,7770,7770,0
|
|
20231010,104500,29238550,7770,7770,7770,7770,0
|
|
20231010,104400,29238550,7770,7770,7770,7770,0
|
|
20231010,104300,29238550,7770,7770,7770,7770,1
|
|
20231010,104200,29230780,7770,7770,7770,7770,5
|
|
20231010,104100,29191930,7820,7820,7820,7820,0
|
|
20231010,104000,29191930,7820,7820,7820,7820,0
|
|
20231010,103900,29191930,7820,7820,7820,7820,1
|
|
20231010,103800,29184110,7820,7800,7820,7800,10
|
|
20231010,103700,29105940,7770,7770,7770,7770,0
|
|
20231010,103600,29105940,7770,7780,7780,7770,36
|
|
20231010,103500,28826120,7800,7800,7800,7800,99
|
|
20231010,103400,28053920,7800,7810,7810,7800,200
|
|
20231010,103300,26493810,7810,7810,7810,7810,0
|
|
20231010,103200,26493810,7810,7810,7810,7810,0
|
|
20231010,103100,26493810,7810,7810,7810,7810,0
|
|
20231010,103000,26493810,7810,7810,7810,7810,1
|
|
20231010,102900,26486000,7810,7810,7810,7810,0
|
|
20231010,102800,26486000,7810,7810,7810,7810,52
|
|
20231010,102700,26079880,7830,7830,7830,7830,0
|
|
20231010,102600,26079880,7830,7840,7840,7830,160
|
|
20231010,102500,24826970,7820,7820,7820,7820,89
|
|
20231010,102400,24130990,7820,7820,7820,7820,0
|
|
20231010,102300,24130990,7820,7820,7820,7820,0
|
|
20231010,102200,24130990,7820,7820,7820,7820,0
|
|
20231010,102100,24130990,7820,7820,7820,7820,0
|
|
20231010,102000,24130990,7820,7820,7820,7820,0
|
|
20231010,101900,24130990,7820,7820,7820,7820,0
|
|
20231010,101800,24130990,7820,7820,7820,7820,0
|
|
20231010,101700,24130990,7820,7820,7820,7820,0
|
|
20231010,101600,24130990,7820,7820,7820,7820,0
|
|
20231010,101500,24130990,7820,7820,7820,7820,0
|
|
20231010,101400,24130990,7820,7820,7820,7820,1
|
|
20231010,101300,24123170,7820,7820,7820,7820,4
|
|
20231010,101200,24091890,7820,7820,7820,7820,2
|
|
20231010,101100,24076250,7810,7810,7810,7810,0
|
|
20231010,101000,24076250,7810,7810,7810,7810,0
|
|
20231010,100900,24076250,7810,7810,7810,7810,1
|
|
20231010,100800,24068440,7820,7820,7820,7820,0
|
|
20231010,100700,24068440,7820,7820,7820,7820,282
|
|
20231010,100600,21863200,7840,7840,7840,7840,0
|
|
20231010,100500,21863200,7840,7840,7840,7840,0
|
|
20231010,100400,21863200,7840,7840,7840,7840,0
|
|
20231010,100300,21863200,7840,7830,7840,7830,2
|
|
20231010,100200,21847530,7820,7820,7820,7820,1
|
|
20231010,100100,21839710,7820,7820,7820,7820,0
|
|
20231010,100000,21839710,7820,7820,7820,7820,0
|
|
20231010,095900,21839710,7820,7820,7820,7820,0
|
|
20231010,095800,21839710,7820,7820,7820,7820,0
|
|
20231010,095700,21839710,7820,7820,7820,7820,9
|
|
20231010,095600,21769330,7840,7840,7840,7840,0
|
|
20231010,095500,21769330,7840,7840,7840,7840,0
|
|
20231010,095400,21769330,7840,7840,7840,7840,0
|
|
20231010,095300,21769330,7840,7840,7840,7840,0
|
|
20231010,095200,21769330,7840,7830,7840,7830,7
|
|
20231010,095100,21714510,7830,7830,7830,7830,0
|
|
20231010,095000,21714510,7830,7830,7830,7830,0
|
|
20231010,094900,21714510,7830,7830,7830,7830,0
|
|
20231010,094800,21714510,7830,7830,7830,7830,30
|
|
20231010,094700,21479610,7830,7830,7830,7830,8
|
|
20231010,094600,21416970,7840,7840,7840,7840,0
|
|
20231010,094500,21416970,7840,7840,7840,7840,48
|
|
20231010,094400,21040650,7840,7850,7850,7840,126
|
|
20231010,094300,20051610,7850,7850,7850,7850,5
|
|
20231010,094200,20012360,7860,7860,7860,7860,0
|
|
20231010,094100,20012360,7860,7860,7860,7860,0
|
|
20231010,094000,20012360,7860,7860,7860,7860,0
|
|
20231010,093900,20012360,7860,7860,7860,7860,0
|
|
20231010,093800,20012360,7860,7830,7860,7830,9
|
|
20231010,093700,19941790,7830,7830,7830,7830,77
|
|
20231010,093600,19338880,7830,7830,7830,7830,1
|
|
20231010,093500,19331050,7830,7830,7830,7830,1
|
|
20231010,093400,19323220,7830,7830,7830,7830,0
|
|
20231010,093300,19323220,7830,7830,7830,7830,0
|
|
20231010,093200,19323220,7830,7820,7830,7820,52
|
|
20231010,093100,18916560,7810,7810,7810,7810,50
|
|
20231010,093000,18526060,7820,7820,7820,7820,0
|
|
20231010,092900,18526060,7820,7820,7820,7820,1
|
|
20231010,092800,18518240,7820,7800,7820,7800,41
|
|
20231010,092700,18198420,7810,7810,7810,7810,0
|
|
20231010,092600,18198420,7810,7810,7810,7810,0
|
|
20231010,092500,18198420,7810,7800,7810,7800,135
|
|
20231010,092400,17144140,7800,7800,7800,7800,0
|
|
20231010,092300,17144140,7800,7760,7800,7760,405
|
|
20231010,092200,13985380,7800,7800,7800,7800,0
|
|
20231010,092100,13985380,7800,7800,7800,7800,0
|
|
20231010,092000,13985380,7800,7800,7800,7800,0
|
|
20231010,091900,13985380,7800,7800,7800,7800,145
|
|
20231010,091800,12854380,7800,7800,7800,7800,0
|
|
20231010,091700,12854380,7800,7800,7800,7800,200
|
|
20231010,091600,11294380,7760,7760,7760,7760,90
|
|
20231010,091500,10595980,7750,7770,7770,7750,700
|
|
20231010,091400,5162690,7800,7790,7800,7790,12
|
|
20231010,091300,5069110,7800,7800,7800,7800,1
|
|
20231010,091200,5061310,7760,7760,7760,7760,38
|
|
20231010,091100,4766430,7800,7800,7800,7800,0
|
|
20231010,091000,4766430,7800,7800,7800,7800,0
|
|
20231010,090900,4766430,7800,7800,7800,7800,0
|
|
20231010,090800,4766430,7800,7800,7800,7800,0
|
|
20231010,090700,4766430,7800,7800,7800,7800,0
|
|
20231010,090600,4766430,7800,7800,7800,7800,1
|
|
20231010,090500,4758630,7750,7750,7750,7750,0
|
|
20231010,090400,4758630,7750,7750,7750,7750,0
|
|
20231010,090300,4758630,7750,7750,7750,7750,5
|
|
20231010,090200,4719880,7790,7790,7790,7790,1
|
|
20231010,090100,4712090,7800,7760,7800,7750,42
|
|
20231010,090000,4386500,7750,7750,7750,7750,566
|