613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191000,108934310,7690,7690,7690,7690,254
|
|
20231016,190900,108934310,7690,7690,7690,7690,0
|
|
20231016,190800,108934310,7690,7690,7690,7690,0
|
|
20231016,190700,108934310,7690,7690,7690,7690,0
|
|
20231016,190600,108934310,7690,7690,7690,7690,0
|
|
20231016,190500,108934310,7690,7690,7690,7690,0
|
|
20231016,190400,108934310,7690,7690,7690,7690,0
|
|
20231016,190300,108934310,7690,7690,7690,7690,0
|
|
20231016,190200,108934310,7690,7690,7690,7690,0
|
|
20231016,190100,108934310,7690,7690,7690,7690,0
|
|
20231016,190000,108934310,7690,7690,7690,7690,0
|
|
20231016,185900,108934310,7690,7690,7690,7690,0
|
|
20231016,185800,108934310,7690,7690,7690,7690,0
|
|
20231016,185700,108934310,7690,7690,7690,7690,0
|
|
20231016,185600,108934310,7690,7690,7690,7690,0
|
|
20231016,185500,108934310,7690,7690,7690,7690,0
|
|
20231016,185400,108934310,7690,7690,7690,7690,0
|
|
20231016,185300,108934310,7690,7690,7690,7690,0
|
|
20231016,185200,108934310,7690,7690,7690,7690,0
|
|
20231016,185100,108934310,7690,7690,7690,7690,0
|
|
20231016,185000,108934310,7690,7690,7690,7690,0
|
|
20231016,184900,108934310,7690,7690,7690,7690,0
|
|
20231016,184800,108934310,7690,7690,7690,7690,0
|
|
20231016,184700,108934310,7690,7690,7690,7690,0
|
|
20231016,184600,108934310,7690,7690,7690,7690,0
|
|
20231016,184500,108934310,7690,7690,7690,7690,0
|
|
20231016,184400,108934310,7690,7690,7690,7690,0
|
|
20231016,184300,108934310,7690,7690,7690,7690,0
|
|
20231016,184200,108934310,7690,7690,7690,7690,0
|
|
20231016,184100,108934310,7690,7690,7690,7690,0
|
|
20231016,184000,108934310,7690,7690,7690,7690,254
|
|
20231016,183900,108934310,7690,7690,7690,7690,0
|
|
20231016,183800,108934310,7690,7690,7690,7690,0
|
|
20231016,183700,108934310,7690,7690,7690,7690,0
|
|
20231016,183600,108934310,7690,7690,7690,7690,0
|
|
20231016,183500,108934310,7690,7690,7690,7690,0
|
|
20231016,183400,108934310,7690,7690,7690,7690,0
|
|
20231016,183300,108934310,7690,7690,7690,7690,0
|
|
20231016,183200,108934310,7690,7690,7690,7690,0
|
|
20231016,183100,108934310,7690,7690,7690,7690,0
|
|
20231016,183000,108934310,7690,7690,7690,7690,0
|
|
20231016,182900,108934310,7690,7690,7690,7690,0
|
|
20231016,182800,108934310,7690,7690,7690,7690,0
|
|
20231016,182700,108934310,7690,7690,7690,7690,0
|
|
20231016,182600,108934310,7690,7690,7690,7690,0
|
|
20231016,182500,108934310,7690,7690,7690,7690,0
|
|
20231016,182400,108934310,7690,7690,7690,7690,0
|
|
20231016,182300,108934310,7690,7690,7690,7690,0
|
|
20231016,182200,108934310,7690,7690,7690,7690,0
|
|
20231016,182100,108934310,7690,7690,7690,7690,0
|
|
20231016,182000,108934310,7690,7690,7690,7690,0
|
|
20231016,181900,108934310,7690,7690,7690,7690,0
|
|
20231016,181800,108934310,7690,7690,7690,7690,0
|
|
20231016,181700,108934310,7690,7690,7690,7690,0
|
|
20231016,181600,108934310,7690,7690,7690,7690,0
|
|
20231016,181500,108934310,7690,7690,7690,7690,0
|
|
20231016,181400,108934310,7690,7690,7690,7690,0
|
|
20231016,181300,108934310,7690,7690,7690,7690,0
|
|
20231016,181200,108934310,7690,7690,7690,7690,0
|
|
20231016,181100,108934310,7690,7690,7690,7690,0
|
|
20231016,181000,108934310,7690,7690,7690,7690,254
|
|
20231016,180900,108934310,7690,7690,7690,7690,0
|
|
20231016,180800,108934310,7690,7690,7690,7690,0
|
|
20231016,180700,108934310,7690,7690,7690,7690,0
|
|
20231016,180600,108934310,7690,7690,7690,7690,0
|
|
20231016,180500,108934310,7690,7690,7690,7690,0
|
|
20231016,180400,108934310,7690,7690,7690,7690,0
|
|
20231016,180300,108934310,7690,7690,7690,7690,0
|
|
20231016,180200,108934310,7690,7690,7690,7690,0
|
|
20231016,180100,108934310,7690,7690,7690,7690,0
|
|
20231016,180000,108934310,7690,7690,7690,7690,0
|
|
20231016,175900,108934310,7690,7690,7690,7690,0
|
|
20231016,175800,108934310,7690,7690,7690,7690,0
|
|
20231016,175700,108934310,7690,7690,7690,7690,0
|
|
20231016,175600,108934310,7690,7690,7690,7690,0
|
|
20231016,175500,108934310,7690,7690,7690,7690,0
|
|
20231016,175400,108934310,7690,7690,7690,7690,0
|
|
20231016,175300,108934310,7690,7690,7690,7690,0
|
|
20231016,175200,108934310,7690,7690,7690,7690,0
|
|
20231016,175100,108934310,7690,7690,7690,7690,0
|
|
20231016,175000,108934310,7690,7690,7690,7690,0
|
|
20231016,174900,108934310,7690,7690,7690,7690,0
|
|
20231016,174800,108934310,7690,7690,7690,7690,0
|
|
20231016,174700,108934310,7690,7690,7690,7690,0
|
|
20231016,174600,108934310,7690,7690,7690,7690,0
|
|
20231016,174500,108934310,7690,7690,7690,7690,0
|
|
20231016,174400,108934310,7690,7690,7690,7690,0
|
|
20231016,174300,108934310,7690,7690,7690,7690,0
|
|
20231016,174200,108934310,7690,7690,7690,7690,0
|
|
20231016,174100,108934310,7690,7690,7690,7690,0
|
|
20231016,174000,108934310,7690,7690,7690,7690,254
|
|
20231016,173900,108934310,7690,7690,7690,7690,0
|
|
20231016,173800,108934310,7690,7690,7690,7690,0
|
|
20231016,173700,108934310,7690,7690,7690,7690,0
|
|
20231016,173600,108934310,7690,7690,7690,7690,0
|
|
20231016,173500,108934310,7690,7690,7690,7690,0
|
|
20231016,173400,108934310,7690,7690,7690,7690,0
|
|
20231016,173300,108934310,7690,7690,7690,7690,0
|
|
20231016,173200,108934310,7690,7690,7690,7690,0
|
|
20231016,173100,108934310,7690,7690,7690,7690,0
|
|
20231016,173000,108934310,7690,7690,7690,7690,0
|
|
20231016,172900,108934310,7690,7690,7690,7690,0
|
|
20231016,172800,108934310,7690,7690,7690,7690,0
|
|
20231016,172700,108934310,7690,7690,7690,7690,0
|
|
20231016,172600,108934310,7690,7690,7690,7690,0
|
|
20231016,172500,108934310,7690,7690,7690,7690,0
|
|
20231016,172400,108934310,7690,7690,7690,7690,0
|
|
20231016,172300,108934310,7690,7690,7690,7690,0
|
|
20231016,172200,108934310,7690,7690,7690,7690,0
|
|
20231016,172100,108934310,7690,7690,7690,7690,0
|
|
20231016,172000,108934310,7690,7690,7690,7690,0
|
|
20231016,171900,108934310,7690,7690,7690,7690,0
|
|
20231016,171800,108934310,7690,7690,7690,7690,0
|
|
20231016,171700,108934310,7690,7690,7690,7690,0
|
|
20231016,171600,108934310,7690,7690,7690,7690,0
|
|
20231016,171500,108934310,7690,7690,7690,7690,0
|
|
20231016,171400,108934310,7690,7690,7690,7690,0
|
|
20231016,171300,108934310,7690,7690,7690,7690,0
|
|
20231016,171200,108934310,7690,7690,7690,7690,0
|
|
20231016,171100,108934310,7690,7690,7690,7690,0
|
|
20231016,171000,108934310,7690,7690,7690,7690,254
|
|
20231016,170900,108934310,7690,7690,7690,7690,0
|
|
20231016,170800,108934310,7690,7690,7690,7690,0
|
|
20231016,170700,108934310,7690,7690,7690,7690,0
|
|
20231016,170600,108934310,7690,7690,7690,7690,0
|
|
20231016,170500,108934310,7690,7690,7690,7690,0
|
|
20231016,170400,108934310,7690,7690,7690,7690,0
|
|
20231016,170300,108934310,7690,7690,7690,7690,0
|
|
20231016,170200,108934310,7690,7690,7690,7690,0
|
|
20231016,170100,108934310,7690,7690,7690,7690,0
|
|
20231016,170000,108934310,7690,7690,7690,7690,0
|
|
20231016,165900,108934310,7690,7690,7690,7690,0
|
|
20231016,165800,108934310,7690,7690,7690,7690,0
|
|
20231016,165700,108934310,7690,7690,7690,7690,0
|
|
20231016,165600,108934310,7690,7690,7690,7690,0
|
|
20231016,165500,108934310,7690,7690,7690,7690,0
|
|
20231016,165400,108934310,7690,7690,7690,7690,0
|
|
20231016,165300,108934310,7690,7690,7690,7690,0
|
|
20231016,165200,108934310,7690,7690,7690,7690,0
|
|
20231016,165100,108934310,7690,7690,7690,7690,0
|
|
20231016,165000,108934310,7690,7690,7690,7690,0
|
|
20231016,164900,108934310,7690,7690,7690,7690,0
|
|
20231016,164800,108934310,7690,7690,7690,7690,0
|
|
20231016,164700,108934310,7690,7690,7690,7690,0
|
|
20231016,164600,108934310,7690,7690,7690,7690,0
|
|
20231016,164500,108934310,7690,7690,7690,7690,0
|
|
20231016,164400,108934310,7690,7690,7690,7690,0
|
|
20231016,164300,108934310,7690,7690,7690,7690,0
|
|
20231016,164200,108934310,7690,7690,7690,7690,0
|
|
20231016,164100,108934310,7690,7690,7690,7690,0
|
|
20231016,164000,108934310,7690,7690,7690,7690,254
|
|
20231016,163900,108934310,7690,7690,7690,7690,0
|
|
20231016,163800,108934310,7690,7690,7690,7690,0
|
|
20231016,163700,108934310,7690,7690,7690,7690,0
|
|
20231016,163600,108934310,7690,7690,7690,7690,0
|
|
20231016,163500,108934310,7690,7690,7690,7690,0
|
|
20231016,163400,108934310,7690,7690,7690,7690,0
|
|
20231016,163300,108934310,7690,7690,7690,7690,0
|
|
20231016,163200,108934310,7690,7690,7690,7690,0
|
|
20231016,163100,108934310,7690,7690,7690,7690,0
|
|
20231016,163000,108934310,7690,7690,7690,7690,0
|
|
20231016,162900,108934310,7690,7690,7690,7690,0
|
|
20231016,162800,108934310,7690,7690,7690,7690,0
|
|
20231016,162700,108934310,7690,7690,7690,7690,0
|
|
20231016,162600,108934310,7690,7690,7690,7690,0
|
|
20231016,162500,108934310,7690,7690,7690,7690,0
|
|
20231016,162400,108934310,7690,7690,7690,7690,0
|
|
20231016,162300,108934310,7690,7690,7690,7690,0
|
|
20231016,162200,108934310,7690,7690,7690,7690,0
|
|
20231016,162100,108934310,7690,7690,7690,7690,0
|
|
20231016,162000,108934310,7690,7690,7690,7690,0
|
|
20231016,161900,108934310,7690,7690,7690,7690,0
|
|
20231016,161800,108934310,7690,7690,7690,7690,0
|
|
20231016,161700,108934310,7690,7690,7690,7690,0
|
|
20231016,161600,108934310,7690,7690,7690,7690,0
|
|
20231016,161500,108934310,7690,7690,7690,7690,0
|
|
20231016,161400,108934310,7690,7690,7690,7690,0
|
|
20231016,161300,108934310,7690,7690,7690,7690,0
|
|
20231016,161200,108934310,7690,7690,7690,7690,0
|
|
20231016,161100,108934310,7690,7690,7690,7690,0
|
|
20231016,161000,108934310,7690,7690,7690,7690,254
|
|
20231016,160900,108934310,7690,7690,7690,7690,0
|
|
20231016,160800,108934310,7690,7690,7690,7690,0
|
|
20231016,160700,108934310,7690,7690,7690,7690,0
|
|
20231016,160600,108934310,7690,7690,7690,7690,0
|
|
20231016,160500,108934310,7690,7690,7690,7690,0
|
|
20231016,160400,108934310,7690,7690,7690,7690,0
|
|
20231016,160300,108934310,7690,7690,7690,7690,0
|
|
20231016,160200,108934310,7690,7690,7690,7690,0
|
|
20231016,160100,108934310,7690,7690,7690,7690,0
|
|
20231016,160000,108934310,7690,7690,7690,7690,0
|
|
20231016,155900,108934310,7690,7690,7690,7690,0
|
|
20231016,155800,108934310,7690,7690,7690,7690,0
|
|
20231016,155700,108934310,7690,7690,7690,7690,0
|
|
20231016,155600,108934310,7690,7690,7690,7690,0
|
|
20231016,155500,108934310,7690,7690,7690,7690,0
|
|
20231016,155400,108934310,7690,7690,7690,7690,0
|
|
20231016,155300,108934310,7690,7690,7690,7690,0
|
|
20231016,155200,108934310,7690,7690,7690,7690,0
|
|
20231016,155100,108934310,7690,7690,7690,7690,0
|
|
20231016,155000,108934310,7690,7690,7690,7690,0
|
|
20231016,154900,108934310,7690,7690,7690,7690,0
|
|
20231016,154800,108934310,7690,7690,7690,7690,0
|
|
20231016,154700,108934310,7690,7690,7690,7690,0
|
|
20231016,154600,108934310,7690,7690,7690,7690,0
|
|
20231016,154500,108934310,7690,7690,7690,7690,0
|
|
20231016,154400,108934310,7690,7690,7690,7690,0
|
|
20231016,154300,108934310,7690,7690,7690,7690,0
|
|
20231016,154200,108934310,7690,7690,7690,7690,0
|
|
20231016,154100,108934310,7690,7690,7690,7690,0
|
|
20231016,154000,108934310,7690,7690,7690,7690,254
|
|
20231016,153900,108934310,7690,7690,7690,7690,0
|
|
20231016,153800,108934310,7690,7690,7690,7690,0
|
|
20231016,153700,108934310,7690,7690,7690,7690,0
|
|
20231016,153600,108934310,7690,7690,7690,7690,0
|
|
20231016,153500,108934310,7690,7690,7690,7690,0
|
|
20231016,153400,108934310,7690,7690,7690,7690,0
|
|
20231016,153300,108934310,7690,7690,7690,7690,0
|
|
20231016,153200,108934310,7690,7690,7690,7690,0
|
|
20231016,153100,108934310,7690,7690,7690,7690,0
|
|
20231016,153000,108934310,7690,7690,7690,7690,254
|
|
20231016,152900,106981050,7670,7670,7670,7670,0
|
|
20231016,152800,106981050,7670,7670,7670,7670,0
|
|
20231016,152700,106981050,7670,7670,7670,7670,0
|
|
20231016,152600,106981050,7670,7670,7670,7670,0
|
|
20231016,152500,106981050,7670,7670,7670,7670,0
|
|
20231016,152400,106981050,7670,7670,7670,7670,0
|
|
20231016,152300,106981050,7670,7670,7670,7670,0
|
|
20231016,152200,106981050,7670,7670,7670,7670,0
|
|
20231016,152100,106981050,7670,7670,7670,7670,0
|
|
20231016,152000,106981050,7670,7670,7670,7670,0
|
|
20231016,151900,106981050,7670,7670,7670,7670,200
|
|
20231016,151800,105447050,7670,7670,7670,7670,107
|
|
20231016,151700,104626360,7670,7670,7670,7670,0
|
|
20231016,151600,104626360,7670,7670,7670,7670,0
|
|
20231016,151500,104626360,7670,7670,7670,7670,275
|
|
20231016,151400,102517110,7670,7670,7670,7670,0
|
|
20231016,151300,102517110,7670,7670,7670,7670,126
|
|
20231016,151200,101550690,7690,7690,7690,7690,0
|
|
20231016,151100,101550690,7690,7690,7690,7690,0
|
|
20231016,151000,101550690,7690,7690,7690,7690,0
|
|
20231016,150900,101550690,7690,7690,7690,7690,0
|
|
20231016,150800,101550690,7690,7690,7690,7690,0
|
|
20231016,150700,101550690,7690,7690,7690,7690,1
|
|
20231016,150600,101543000,7690,7690,7690,7690,0
|
|
20231016,150500,101543000,7690,7690,7690,7690,0
|
|
20231016,150400,101543000,7690,7690,7690,7690,53
|
|
20231016,150300,101135430,7690,7690,7690,7690,2
|
|
20231016,150200,101120050,7690,7690,7690,7690,0
|
|
20231016,150100,101120050,7690,7690,7690,7690,1
|
|
20231016,150000,101112360,7690,7690,7690,7690,1
|
|
20231016,145900,101104670,7690,7690,7690,7690,0
|
|
20231016,145800,101104670,7690,7690,7690,7690,0
|
|
20231016,145700,101104670,7690,7690,7690,7690,50
|
|
20231016,145600,100720170,7690,7690,7690,7690,0
|
|
20231016,145500,100720170,7690,7690,7690,7690,0
|
|
20231016,145400,100720170,7690,7690,7690,7690,1
|
|
20231016,145300,100712480,7690,7690,7690,7690,0
|
|
20231016,145200,100712480,7690,7690,7690,7690,0
|
|
20231016,145100,100712480,7690,7690,7690,7690,0
|
|
20231016,145000,100712480,7690,7690,7690,7690,0
|
|
20231016,144900,100712480,7690,7680,7690,7670,565
|
|
20231016,144800,96371510,7690,7690,7690,7690,0
|
|
20231016,144700,96371510,7690,7690,7690,7690,0
|
|
20231016,144600,96371510,7690,7690,7690,7690,323
|
|
20231016,144500,93887640,7690,7690,7690,7690,0
|
|
20231016,144400,93887640,7690,7690,7690,7690,0
|
|
20231016,144300,93887640,7690,7690,7690,7690,0
|
|
20231016,144200,93887640,7690,7690,7690,7690,0
|
|
20231016,144100,93887640,7690,7690,7690,7690,1
|
|
20231016,144000,93879950,7700,7700,7700,7700,0
|
|
20231016,143900,93879950,7700,7700,7700,7700,0
|
|
20231016,143800,93879950,7700,7700,7700,7700,0
|
|
20231016,143700,93879950,7700,7700,7700,7700,0
|
|
20231016,143600,93879950,7700,7700,7700,7700,0
|
|
20231016,143500,93879950,7700,7700,7700,7700,0
|
|
20231016,143400,93879950,7700,7700,7700,7700,0
|
|
20231016,143300,93879950,7700,7700,7700,7700,0
|
|
20231016,143200,93879950,7700,7680,7700,7680,6
|
|
20231016,143100,93833850,7680,7680,7680,7680,0
|
|
20231016,143000,93833850,7680,7680,7680,7680,0
|
|
20231016,142900,93833850,7680,7690,7690,7680,500
|
|
20231016,142800,89993650,7680,7680,7680,7680,20
|
|
20231016,142700,89840050,7690,7690,7690,7690,0
|
|
20231016,142600,89840050,7690,7690,7690,7690,0
|
|
20231016,142500,89840050,7690,7690,7690,7690,0
|
|
20231016,142400,89840050,7690,7690,7690,7690,87
|
|
20231016,142300,89171020,7700,7700,7700,7700,0
|
|
20231016,142200,89171020,7700,7700,7700,7700,0
|
|
20231016,142100,89171020,7700,7700,7700,7700,0
|
|
20231016,142000,89171020,7700,7700,7700,7700,0
|
|
20231016,141900,89171020,7700,7690,7700,7690,500
|
|
20231016,141800,85321270,7690,7670,7690,7670,400
|
|
20231016,141700,82246270,7670,7670,7670,7670,0
|
|
20231016,141600,82246270,7670,7670,7670,7670,0
|
|
20231016,141500,82246270,7670,7670,7670,7670,0
|
|
20231016,141400,82246270,7670,7670,7670,7670,0
|
|
20231016,141300,82246270,7670,7670,7670,7670,10
|
|
20231016,141200,82169570,7680,7680,7680,7680,0
|
|
20231016,141100,82169570,7680,7680,7680,7680,1
|
|
20231016,141000,82161890,7690,7690,7690,7690,0
|
|
20231016,140900,82161890,7690,7690,7690,7690,0
|
|
20231016,140800,82161890,7690,7690,7690,7690,50
|
|
20231016,140700,81777390,7700,7700,7700,7700,0
|
|
20231016,140600,81777390,7700,7700,7700,7700,0
|
|
20231016,140500,81777390,7700,7700,7700,7700,0
|
|
20231016,140400,81777390,7700,7700,7700,7700,0
|
|
20231016,140300,81777390,7700,7700,7700,7700,0
|
|
20231016,140200,81777390,7700,7700,7700,7700,1
|
|
20231016,140100,81769690,7670,7670,7670,7670,85
|
|
20231016,140000,81117740,7670,7670,7670,7670,0
|
|
20231016,135900,81117740,7670,7670,7670,7670,0
|
|
20231016,135800,81117740,7670,7670,7670,7670,74
|
|
20231016,135700,80550160,7680,7680,7680,7680,0
|
|
20231016,135600,80550160,7680,7680,7680,7680,0
|
|
20231016,135500,80550160,7680,7680,7680,7680,10
|
|
20231016,135400,80473360,7680,7680,7680,7680,0
|
|
20231016,135300,80473360,7680,7680,7680,7680,0
|
|
20231016,135200,80473360,7680,7680,7680,7680,1
|
|
20231016,135100,80465680,7680,7680,7680,7680,0
|
|
20231016,135000,80465680,7680,7680,7680,7680,45
|
|
20231016,134900,80120080,7680,7680,7680,7680,0
|
|
20231016,134800,80120080,7680,7680,7680,7680,14
|
|
20231016,134700,80012560,7680,7680,7680,7680,2
|
|
20231016,134600,79997200,7680,7680,7680,7680,1045
|
|
20231016,134500,71971600,7700,7700,7700,7700,0
|
|
20231016,134400,71971600,7700,7700,7700,7700,0
|
|
20231016,134300,71971600,7700,7700,7700,7700,0
|
|
20231016,134200,71971600,7700,7700,7700,7700,0
|
|
20231016,134100,71971600,7700,7700,7700,7700,0
|
|
20231016,134000,71971600,7700,7700,7700,7700,0
|
|
20231016,133900,71971600,7700,7700,7700,7700,0
|
|
20231016,133800,71971600,7700,7700,7700,7700,0
|
|
20231016,133700,71971600,7700,7700,7700,7700,1
|
|
20231016,133600,71963900,7680,7680,7680,7680,0
|
|
20231016,133500,71963900,7680,7690,7690,7680,11
|
|
20231016,133400,71879390,7690,7690,7690,7690,0
|
|
20231016,133300,71879390,7690,7700,7700,7690,20
|
|
20231016,133200,71725440,7700,7700,7700,7700,0
|
|
20231016,133100,71725440,7700,7700,7700,7700,0
|
|
20231016,133000,71725440,7700,7700,7700,7700,0
|
|
20231016,132900,71725440,7700,7700,7700,7700,0
|
|
20231016,132800,71725440,7700,7700,7700,7700,0
|
|
20231016,132700,71725440,7700,7690,7700,7690,2
|
|
20231016,132600,71710050,7700,7680,7700,7680,5
|
|
20231016,132500,71671610,7680,7700,7700,7680,204
|
|
20231016,132400,70100890,7700,7700,7700,7700,0
|
|
20231016,132300,70100890,7700,7700,7700,7700,300
|
|
20231016,132200,67790890,7700,7700,7700,7700,0
|
|
20231016,132100,67790890,7700,7700,7700,7700,0
|
|
20231016,132000,67790890,7700,7700,7700,7700,0
|
|
20231016,131900,67790890,7700,7700,7700,7700,0
|
|
20231016,131800,67790890,7700,7690,7700,7680,41
|
|
20231016,131700,67475890,7680,7680,7680,7680,555
|
|
20231016,131600,63213490,7700,7700,7700,7700,0
|
|
20231016,131500,63213490,7700,7700,7700,7700,0
|
|
20231016,131400,63213490,7700,7700,7700,7700,0
|
|
20231016,131300,63213490,7700,7700,7700,7700,0
|
|
20231016,131200,63213490,7700,7700,7700,7700,0
|
|
20231016,131100,63213490,7700,7700,7700,7700,0
|
|
20231016,131000,63213490,7700,7700,7700,7700,0
|
|
20231016,130900,63213490,7700,7700,7700,7700,0
|
|
20231016,130800,63213490,7700,7700,7700,7700,1
|
|
20231016,130700,63205790,7680,7680,7680,7680,0
|
|
20231016,130600,63205790,7680,7680,7680,7680,207
|
|
20231016,130500,61616030,7690,7690,7690,7690,0
|
|
20231016,130400,61616030,7690,7690,7690,7690,0
|
|
20231016,130300,61616030,7690,7690,7690,7690,500
|
|
20231016,130200,57771030,7690,7690,7690,7690,3
|
|
20231016,130100,57747960,7680,7680,7680,7680,0
|
|
20231016,130000,57747960,7680,7700,7700,7680,178
|
|
20231016,125900,56380680,7710,7710,7710,7710,0
|
|
20231016,125800,56380680,7710,7710,7710,7710,0
|
|
20231016,125700,56380680,7710,7710,7710,7710,0
|
|
20231016,125600,56380680,7710,7710,7710,7710,0
|
|
20231016,125500,56380680,7710,7710,7710,7710,0
|
|
20231016,125400,56380680,7710,7710,7710,7710,0
|
|
20231016,125300,56380680,7710,7710,7710,7710,0
|
|
20231016,125200,56380680,7710,7710,7710,7710,0
|
|
20231016,125100,56380680,7710,7710,7710,7710,0
|
|
20231016,125000,56380680,7710,7710,7710,7710,0
|
|
20231016,124900,56380680,7710,7710,7710,7710,1
|
|
20231016,124800,56372970,7700,7700,7700,7700,0
|
|
20231016,124700,56372970,7700,7700,7700,7700,0
|
|
20231016,124600,56372970,7700,7700,7700,7700,0
|
|
20231016,124500,56372970,7700,7700,7700,7700,0
|
|
20231016,124400,56372970,7700,7700,7700,7700,0
|
|
20231016,124300,56372970,7700,7700,7700,7700,0
|
|
20231016,124200,56372970,7700,7700,7700,7700,1077
|
|
20231016,124100,48080070,7700,7700,7700,7700,0
|
|
20231016,124000,48080070,7700,7700,7700,7700,0
|
|
20231016,123900,48080070,7700,7700,7700,7700,1
|
|
20231016,123800,48072370,7700,7700,7700,7700,0
|
|
20231016,123700,48072370,7700,7700,7700,7700,0
|
|
20231016,123600,48072370,7700,7700,7700,7700,0
|
|
20231016,123500,48072370,7700,7700,7700,7700,0
|
|
20231016,123400,48072370,7700,7700,7700,7700,0
|
|
20231016,123300,48072370,7700,7700,7700,7700,0
|
|
20231016,123200,48072370,7700,7700,7700,7700,0
|
|
20231016,123100,48072370,7700,7700,7700,7700,0
|
|
20231016,123000,48072370,7700,7700,7700,7700,0
|
|
20231016,122900,48072370,7700,7700,7700,7700,0
|
|
20231016,122800,48072370,7700,7700,7700,7700,0
|
|
20231016,122700,48072370,7700,7700,7700,7700,0
|
|
20231016,122600,48072370,7700,7700,7700,7700,0
|
|
20231016,122500,48072370,7700,7700,7700,7700,1
|
|
20231016,122400,48064670,7680,7680,7680,7680,0
|
|
20231016,122300,48064670,7680,7680,7680,7680,0
|
|
20231016,122200,48064670,7680,7680,7680,7680,0
|
|
20231016,122100,48064670,7680,7680,7680,7680,0
|
|
20231016,122000,48064670,7680,7680,7680,7680,5
|
|
20231016,121900,48026270,7680,7680,7680,7680,0
|
|
20231016,121800,48026270,7680,7680,7680,7680,0
|
|
20231016,121700,48026270,7680,7680,7680,7680,12
|
|
20231016,121600,47934110,7680,7680,7680,7680,0
|
|
20231016,121500,47934110,7680,7700,7700,7680,1223
|
|
20231016,121400,38521470,7700,7700,7700,7700,0
|
|
20231016,121300,38521470,7700,7700,7700,7700,0
|
|
20231016,121200,38521470,7700,7700,7700,7700,0
|
|
20231016,121100,38521470,7700,7700,7700,7700,0
|
|
20231016,121000,38521470,7700,7700,7700,7700,1407
|
|
20231016,120900,27687570,7700,7700,7700,7700,0
|
|
20231016,120800,27687570,7700,7700,7700,7700,0
|
|
20231016,120700,27687570,7700,7700,7700,7700,0
|
|
20231016,120600,27687570,7700,7700,7700,7700,0
|
|
20231016,120500,27687570,7700,7700,7700,7700,0
|
|
20231016,120400,27687570,7700,7700,7700,7700,0
|
|
20231016,120300,27687570,7700,7700,7700,7700,0
|
|
20231016,120200,27687570,7700,7700,7700,7700,0
|
|
20231016,120100,27687570,7700,7700,7700,7700,120
|
|
20231016,120000,26763570,7700,7700,7700,7700,0
|
|
20231016,115900,26763570,7700,7700,7700,7700,3
|
|
20231016,115800,26740470,7700,7700,7700,7700,0
|
|
20231016,115700,26740470,7700,7700,7700,7700,0
|
|
20231016,115600,26740470,7700,7690,7700,7690,2
|
|
20231016,115500,26725080,7690,7700,7700,7690,451
|
|
20231016,115400,23256880,7700,7700,7700,7700,0
|
|
20231016,115300,23256880,7700,7700,7700,7700,0
|
|
20231016,115200,23256880,7700,7700,7700,7700,0
|
|
20231016,115100,23256880,7700,7700,7700,7700,0
|
|
20231016,115000,23256880,7700,7700,7700,7700,0
|
|
20231016,114900,23256880,7700,7700,7700,7700,0
|
|
20231016,114800,23256880,7700,7700,7700,7700,0
|
|
20231016,114700,23256880,7700,7700,7700,7700,0
|
|
20231016,114600,23256880,7700,7700,7700,7700,0
|
|
20231016,114500,23256880,7700,7700,7700,7700,0
|
|
20231016,114400,23256880,7700,7700,7700,7700,0
|
|
20231016,114300,23256880,7700,7700,7700,7700,0
|
|
20231016,114200,23256880,7700,7700,7700,7700,0
|
|
20231016,114100,23256880,7700,7700,7700,7700,0
|
|
20231016,114000,23256880,7700,7700,7700,7700,0
|
|
20231016,113900,23256880,7700,7700,7700,7700,0
|
|
20231016,113800,23256880,7700,7700,7700,7700,0
|
|
20231016,113700,23256880,7700,7700,7700,7700,0
|
|
20231016,113600,23256880,7700,7700,7700,7700,0
|
|
20231016,113500,23256880,7700,7700,7700,7700,0
|
|
20231016,113400,23256880,7700,7700,7700,7700,0
|
|
20231016,113300,23256880,7700,7700,7700,7700,0
|
|
20231016,113200,23256880,7700,7700,7700,7700,1
|
|
20231016,113100,23249180,7700,7700,7700,7700,0
|
|
20231016,113000,23249180,7700,7700,7700,7700,0
|
|
20231016,112900,23249180,7700,7700,7700,7700,0
|
|
20231016,112800,23249180,7700,7700,7700,7700,0
|
|
20231016,112700,23249180,7700,7700,7700,7700,0
|
|
20231016,112600,23249180,7700,7700,7700,7700,0
|
|
20231016,112500,23249180,7700,7700,7700,7700,0
|
|
20231016,112400,23249180,7700,7700,7700,7700,0
|
|
20231016,112300,23249180,7700,7700,7700,7700,315
|
|
20231016,112200,20823680,7730,7730,7730,7730,0
|
|
20231016,112100,20823680,7730,7730,7730,7730,0
|
|
20231016,112000,20823680,7730,7730,7730,7730,0
|
|
20231016,111900,20823680,7730,7730,7730,7730,0
|
|
20231016,111800,20823680,7730,7730,7730,7730,0
|
|
20231016,111700,20823680,7730,7730,7730,7730,0
|
|
20231016,111600,20823680,7730,7730,7730,7730,0
|
|
20231016,111500,20823680,7730,7730,7730,7730,0
|
|
20231016,111400,20823680,7730,7730,7730,7730,0
|
|
20231016,111300,20823680,7730,7730,7730,7730,0
|
|
20231016,111200,20823680,7730,7710,7730,7700,402
|
|
20231016,111100,17728170,7710,7710,7710,7710,1
|
|
20231016,111000,17720460,7700,7700,7700,7700,0
|
|
20231016,110900,17720460,7700,7700,7700,7700,0
|
|
20231016,110800,17720460,7700,7700,7700,7700,0
|
|
20231016,110700,17720460,7700,7700,7700,7700,0
|
|
20231016,110600,17720460,7700,7700,7700,7700,0
|
|
20231016,110500,17720460,7700,7700,7700,7700,0
|
|
20231016,110400,17720460,7700,7700,7700,7700,0
|
|
20231016,110300,17720460,7700,7700,7700,7700,0
|
|
20231016,110200,17720460,7700,7700,7700,7700,0
|
|
20231016,110100,17720460,7700,7700,7700,7700,0
|
|
20231016,110000,17720460,7700,7700,7700,7700,0
|
|
20231016,105900,17720460,7700,7700,7700,7700,0
|
|
20231016,105800,17720460,7700,7700,7700,7700,0
|
|
20231016,105700,17720460,7700,7700,7700,7700,0
|
|
20231016,105600,17720460,7700,7700,7700,7700,0
|
|
20231016,105500,17720460,7700,7700,7700,7700,40
|
|
20231016,105400,17412460,7700,7720,7720,7700,400
|
|
20231016,105300,14329670,7720,7720,7720,7720,0
|
|
20231016,105200,14329670,7720,7730,7730,7720,50
|
|
20231016,105100,13943270,7720,7720,7720,7720,0
|
|
20231016,105000,13943270,7720,7720,7720,7720,0
|
|
20231016,104900,13943270,7720,7720,7720,7720,0
|
|
20231016,104800,13943270,7720,7720,7720,7720,0
|
|
20231016,104700,13943270,7720,7720,7720,7720,0
|
|
20231016,104600,13943270,7720,7720,7720,7720,35
|
|
20231016,104500,13673070,7750,7750,7750,7750,0
|
|
20231016,104400,13673070,7750,7750,7750,7750,0
|
|
20231016,104300,13673070,7750,7750,7750,7750,0
|
|
20231016,104200,13673070,7750,7750,7750,7750,0
|
|
20231016,104100,13673070,7750,7750,7750,7750,0
|
|
20231016,104000,13673070,7750,7750,7750,7750,0
|
|
20231016,103900,13673070,7750,7750,7750,7750,0
|
|
20231016,103800,13673070,7750,7750,7750,7750,50
|
|
20231016,103700,13285570,7770,7770,7770,7770,0
|
|
20231016,103600,13285570,7770,7770,7770,7770,0
|
|
20231016,103500,13285570,7770,7770,7770,7770,0
|
|
20231016,103400,13285570,7770,7770,7770,7770,0
|
|
20231016,103300,13285570,7770,7770,7770,7770,0
|
|
20231016,103200,13285570,7770,7770,7770,7770,0
|
|
20231016,103100,13285570,7770,7770,7770,7770,0
|
|
20231016,103000,13285570,7770,7770,7770,7770,0
|
|
20231016,102900,13285570,7770,7770,7770,7770,0
|
|
20231016,102800,13285570,7770,7770,7770,7770,0
|
|
20231016,102700,13285570,7770,7770,7770,7770,0
|
|
20231016,102600,13285570,7770,7770,7770,7770,0
|
|
20231016,102500,13285570,7770,7770,7770,7770,0
|
|
20231016,102400,13285570,7770,7770,7770,7770,0
|
|
20231016,102300,13285570,7770,7770,7770,7770,0
|
|
20231016,102200,13285570,7770,7770,7770,7770,0
|
|
20231016,102100,13285570,7770,7770,7770,7770,0
|
|
20231016,102000,13285570,7770,7770,7770,7770,0
|
|
20231016,101900,13285570,7770,7770,7770,7770,0
|
|
20231016,101800,13285570,7770,7770,7770,7770,0
|
|
20231016,101700,13285570,7770,7770,7770,7770,0
|
|
20231016,101600,13285570,7770,7770,7770,7770,0
|
|
20231016,101500,13285570,7770,7770,7770,7770,0
|
|
20231016,101400,13285570,7770,7770,7770,7770,0
|
|
20231016,101300,13285570,7770,7770,7770,7770,0
|
|
20231016,101200,13285570,7770,7770,7770,7770,0
|
|
20231016,101100,13285570,7770,7770,7770,7770,0
|
|
20231016,101000,13285570,7770,7770,7770,7770,0
|
|
20231016,100900,13285570,7770,7770,7770,7770,1
|
|
20231016,100800,13277800,7760,7760,7760,7760,0
|
|
20231016,100700,13277800,7760,7760,7760,7760,0
|
|
20231016,100600,13277800,7760,7760,7760,7760,0
|
|
20231016,100500,13277800,7760,7760,7760,7760,100
|
|
20231016,100400,12501800,7780,7780,7780,7780,0
|
|
20231016,100300,12501800,7780,7780,7780,7780,0
|
|
20231016,100200,12501800,7780,7780,7780,7780,0
|
|
20231016,100100,12501800,7780,7780,7780,7780,0
|
|
20231016,100000,12501800,7780,7780,7780,7780,0
|
|
20231016,095900,12501800,7780,7780,7780,7780,0
|
|
20231016,095800,12501800,7780,7780,7780,7780,0
|
|
20231016,095700,12501800,7780,7780,7780,7780,0
|
|
20231016,095600,12501800,7780,7780,7780,7780,0
|
|
20231016,095500,12501800,7780,7730,7780,7730,10
|
|
20231016,095400,12424400,7710,7710,7710,7710,0
|
|
20231016,095300,12424400,7710,7710,7710,7710,21
|
|
20231016,095200,12262490,7730,7730,7730,7730,34
|
|
20231016,095100,11999670,7730,7730,7730,7730,0
|
|
20231016,095000,11999670,7730,7730,7730,7730,0
|
|
20231016,094900,11999670,7730,7730,7730,7730,0
|
|
20231016,094800,11999670,7730,7730,7730,7730,0
|
|
20231016,094700,11999670,7730,7730,7730,7730,23
|
|
20231016,094600,11821880,7730,7730,7730,7730,0
|
|
20231016,094500,11821880,7730,7730,7730,7730,0
|
|
20231016,094400,11821880,7730,7730,7730,7730,0
|
|
20231016,094300,11821880,7730,7730,7730,7730,0
|
|
20231016,094200,11821880,7730,7730,7730,7730,5
|
|
20231016,094100,11783230,7730,7730,7730,7730,0
|
|
20231016,094000,11783230,7730,7730,7730,7730,0
|
|
20231016,093900,11783230,7730,7730,7730,7730,0
|
|
20231016,093800,11783230,7730,7730,7730,7730,3
|
|
20231016,093700,11760040,7730,7730,7730,7730,0
|
|
20231016,093600,11760040,7730,7730,7730,7730,1
|
|
20231016,093500,11752310,7730,7730,7730,7730,5
|
|
20231016,093400,11713660,7730,7730,7730,7730,1
|
|
20231016,093300,11705930,7700,7700,7700,7700,0
|
|
20231016,093200,11705930,7700,7720,7720,7700,470
|
|
20231016,093100,8082500,7730,7730,7730,7730,0
|
|
20231016,093000,8082500,7730,7730,7730,7730,1
|
|
20231016,092900,8074770,7730,7730,7730,7730,0
|
|
20231016,092800,8074770,7730,7730,7730,7730,0
|
|
20231016,092700,8074770,7730,7730,7730,7730,0
|
|
20231016,092600,8074770,7730,7730,7730,7730,0
|
|
20231016,092500,8074770,7730,7730,7730,7730,50
|
|
20231016,092400,7688270,7710,7710,7710,7710,0
|
|
20231016,092300,7688270,7710,7710,7710,7710,0
|
|
20231016,092200,7688270,7710,7730,7730,7710,102
|
|
20231016,092100,6900390,7740,7750,7750,7740,41
|
|
20231016,092000,6583010,7750,7750,7750,7750,1
|
|
20231016,091900,6575260,7750,7770,7770,7750,100
|
|
20231016,091800,5799260,7790,7790,7790,7790,9
|
|
20231016,091700,5729150,7790,7790,7790,7790,1
|
|
20231016,091600,5721360,7790,7780,7790,7780,50
|
|
20231016,091500,5332220,7790,7790,7790,7790,0
|
|
20231016,091400,5332220,7790,7790,7790,7790,0
|
|
20231016,091300,5332220,7790,7790,7790,7790,0
|
|
20231016,091200,5332220,7790,7790,7790,7790,0
|
|
20231016,091100,5332220,7790,7790,7790,7790,0
|
|
20231016,091000,5332220,7790,7770,7790,7770,50
|
|
20231016,090900,4943550,7770,7770,7770,7770,1
|
|
20231016,090800,4935780,7740,7740,7740,7740,100
|
|
20231016,090700,4161780,7780,7780,7780,7780,0
|
|
20231016,090600,4161780,7780,7780,7780,7780,0
|
|
20231016,090500,4161780,7780,7780,7780,7780,57
|
|
20231016,090400,3718320,7780,7780,7780,7780,109
|
|
20231016,090300,2870300,7780,7780,7780,7780,0
|
|
20231016,090200,2870300,7780,7780,7780,7780,0
|
|
20231016,090100,2870300,7780,7770,7780,7740,181
|
|
20231016,090000,1468530,7770,7770,7770,7770,189
|