610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190700,104746170,7750,7750,7750,7750,511
|
|
20231017,190600,104746170,7750,7750,7750,7750,0
|
|
20231017,190500,104746170,7750,7750,7750,7750,0
|
|
20231017,190400,104746170,7750,7750,7750,7750,0
|
|
20231017,190300,104746170,7750,7750,7750,7750,0
|
|
20231017,190200,104746170,7750,7750,7750,7750,0
|
|
20231017,190100,104746170,7750,7750,7750,7750,0
|
|
20231017,190000,104746170,7750,7750,7750,7750,0
|
|
20231017,185900,104746170,7750,7750,7750,7750,0
|
|
20231017,185800,104746170,7750,7750,7750,7750,0
|
|
20231017,185700,104746170,7750,7750,7750,7750,0
|
|
20231017,185600,104746170,7750,7750,7750,7750,0
|
|
20231017,185500,104746170,7750,7750,7750,7750,0
|
|
20231017,185400,104746170,7750,7750,7750,7750,0
|
|
20231017,185300,104746170,7750,7750,7750,7750,0
|
|
20231017,185200,104746170,7750,7750,7750,7750,0
|
|
20231017,185100,104746170,7750,7750,7750,7750,0
|
|
20231017,185000,104746170,7750,7750,7750,7750,0
|
|
20231017,184900,104746170,7750,7750,7750,7750,0
|
|
20231017,184800,104746170,7750,7750,7750,7750,0
|
|
20231017,184700,104746170,7750,7750,7750,7750,0
|
|
20231017,184600,104746170,7750,7750,7750,7750,0
|
|
20231017,184500,104746170,7750,7750,7750,7750,0
|
|
20231017,184400,104746170,7750,7750,7750,7750,0
|
|
20231017,184300,104746170,7750,7750,7750,7750,0
|
|
20231017,184200,104746170,7750,7750,7750,7750,0
|
|
20231017,184100,104746170,7750,7750,7750,7750,0
|
|
20231017,184000,104746170,7750,7750,7750,7750,0
|
|
20231017,183900,104746170,7750,7750,7750,7750,0
|
|
20231017,183800,104746170,7750,7750,7750,7750,0
|
|
20231017,183700,104746170,7750,7750,7750,7750,511
|
|
20231017,183600,104746170,7750,7750,7750,7750,0
|
|
20231017,183500,104746170,7750,7750,7750,7750,0
|
|
20231017,183400,104746170,7750,7750,7750,7750,0
|
|
20231017,183300,104746170,7750,7750,7750,7750,0
|
|
20231017,183200,104746170,7750,7750,7750,7750,0
|
|
20231017,183100,104746170,7750,7750,7750,7750,0
|
|
20231017,183000,104746170,7750,7750,7750,7750,0
|
|
20231017,182900,104746170,7750,7750,7750,7750,0
|
|
20231017,182800,104746170,7750,7750,7750,7750,0
|
|
20231017,182700,104746170,7750,7750,7750,7750,0
|
|
20231017,182600,104746170,7750,7750,7750,7750,0
|
|
20231017,182500,104746170,7750,7750,7750,7750,0
|
|
20231017,182400,104746170,7750,7750,7750,7750,0
|
|
20231017,182300,104746170,7750,7750,7750,7750,0
|
|
20231017,182200,104746170,7750,7750,7750,7750,0
|
|
20231017,182100,104746170,7750,7750,7750,7750,0
|
|
20231017,182000,104746170,7750,7750,7750,7750,0
|
|
20231017,181900,104746170,7750,7750,7750,7750,0
|
|
20231017,181800,104746170,7750,7750,7750,7750,0
|
|
20231017,181700,104746170,7750,7750,7750,7750,0
|
|
20231017,181600,104746170,7750,7750,7750,7750,0
|
|
20231017,181500,104746170,7750,7750,7750,7750,0
|
|
20231017,181400,104746170,7750,7750,7750,7750,0
|
|
20231017,181300,104746170,7750,7750,7750,7750,0
|
|
20231017,181200,104746170,7750,7750,7750,7750,0
|
|
20231017,181100,104746170,7750,7750,7750,7750,0
|
|
20231017,181000,104746170,7750,7750,7750,7750,0
|
|
20231017,180900,104746170,7750,7750,7750,7750,0
|
|
20231017,180800,104746170,7750,7750,7750,7750,0
|
|
20231017,180700,104746170,7750,7750,7750,7750,511
|
|
20231017,180600,104746170,7750,7750,7750,7750,0
|
|
20231017,180500,104746170,7750,7750,7750,7750,0
|
|
20231017,180400,104746170,7750,7750,7750,7750,0
|
|
20231017,180300,104746170,7750,7750,7750,7750,0
|
|
20231017,180200,104746170,7750,7750,7750,7750,0
|
|
20231017,180100,104746170,7750,7750,7750,7750,0
|
|
20231017,180000,104746170,7750,7750,7750,7750,0
|
|
20231017,175900,104746170,7750,7750,7750,7750,0
|
|
20231017,175800,104746170,7750,7750,7750,7750,0
|
|
20231017,175700,104746170,7750,7750,7750,7750,0
|
|
20231017,175600,104746170,7750,7750,7750,7750,0
|
|
20231017,175500,104746170,7750,7750,7750,7750,0
|
|
20231017,175400,104746170,7750,7750,7750,7750,0
|
|
20231017,175300,104746170,7750,7750,7750,7750,0
|
|
20231017,175200,104746170,7750,7750,7750,7750,0
|
|
20231017,175100,104746170,7750,7750,7750,7750,0
|
|
20231017,175000,104746170,7750,7750,7750,7750,0
|
|
20231017,174900,104746170,7750,7750,7750,7750,0
|
|
20231017,174800,104746170,7750,7750,7750,7750,0
|
|
20231017,174700,104746170,7750,7750,7750,7750,0
|
|
20231017,174600,104746170,7750,7750,7750,7750,0
|
|
20231017,174500,104746170,7750,7750,7750,7750,0
|
|
20231017,174400,104746170,7750,7750,7750,7750,0
|
|
20231017,174300,104746170,7750,7750,7750,7750,0
|
|
20231017,174200,104746170,7750,7750,7750,7750,0
|
|
20231017,174100,104746170,7750,7750,7750,7750,0
|
|
20231017,174000,104746170,7750,7750,7750,7750,0
|
|
20231017,173900,104746170,7750,7750,7750,7750,0
|
|
20231017,173800,104746170,7750,7750,7750,7750,0
|
|
20231017,173700,104746170,7750,7750,7750,7750,511
|
|
20231017,173600,104746170,7750,7750,7750,7750,0
|
|
20231017,173500,104746170,7750,7750,7750,7750,0
|
|
20231017,173400,104746170,7750,7750,7750,7750,0
|
|
20231017,173300,104746170,7750,7750,7750,7750,0
|
|
20231017,173200,104746170,7750,7750,7750,7750,0
|
|
20231017,173100,104746170,7750,7750,7750,7750,0
|
|
20231017,173000,104746170,7750,7750,7750,7750,0
|
|
20231017,172900,104746170,7750,7750,7750,7750,0
|
|
20231017,172800,104746170,7750,7750,7750,7750,0
|
|
20231017,172700,104746170,7750,7750,7750,7750,0
|
|
20231017,172600,104746170,7750,7750,7750,7750,0
|
|
20231017,172500,104746170,7750,7750,7750,7750,0
|
|
20231017,172400,104746170,7750,7750,7750,7750,0
|
|
20231017,172300,104746170,7750,7750,7750,7750,0
|
|
20231017,172200,104746170,7750,7750,7750,7750,0
|
|
20231017,172100,104746170,7750,7750,7750,7750,0
|
|
20231017,172000,104746170,7750,7750,7750,7750,0
|
|
20231017,171900,104746170,7750,7750,7750,7750,0
|
|
20231017,171800,104746170,7750,7750,7750,7750,0
|
|
20231017,171700,104746170,7750,7750,7750,7750,0
|
|
20231017,171600,104746170,7750,7750,7750,7750,0
|
|
20231017,171500,104746170,7750,7750,7750,7750,0
|
|
20231017,171400,104746170,7750,7750,7750,7750,0
|
|
20231017,171300,104746170,7750,7750,7750,7750,0
|
|
20231017,171200,104746170,7750,7750,7750,7750,0
|
|
20231017,171100,104746170,7750,7750,7750,7750,0
|
|
20231017,171000,104746170,7750,7750,7750,7750,0
|
|
20231017,170900,104746170,7750,7750,7750,7750,0
|
|
20231017,170800,104746170,7750,7750,7750,7750,0
|
|
20231017,170700,104746170,7750,7750,7750,7750,511
|
|
20231017,170600,104746170,7750,7750,7750,7750,0
|
|
20231017,170500,104746170,7750,7750,7750,7750,0
|
|
20231017,170400,104746170,7750,7750,7750,7750,0
|
|
20231017,170300,104746170,7750,7750,7750,7750,0
|
|
20231017,170200,104746170,7750,7750,7750,7750,0
|
|
20231017,170100,104746170,7750,7750,7750,7750,0
|
|
20231017,170000,104746170,7750,7750,7750,7750,0
|
|
20231017,165900,104746170,7750,7750,7750,7750,0
|
|
20231017,165800,104746170,7750,7750,7750,7750,0
|
|
20231017,165700,104746170,7750,7750,7750,7750,0
|
|
20231017,165600,104746170,7750,7750,7750,7750,0
|
|
20231017,165500,104746170,7750,7750,7750,7750,0
|
|
20231017,165400,104746170,7750,7750,7750,7750,0
|
|
20231017,165300,104746170,7750,7750,7750,7750,0
|
|
20231017,165200,104746170,7750,7750,7750,7750,0
|
|
20231017,165100,104746170,7750,7750,7750,7750,0
|
|
20231017,165000,104746170,7750,7750,7750,7750,0
|
|
20231017,164900,104746170,7750,7750,7750,7750,0
|
|
20231017,164800,104746170,7750,7750,7750,7750,0
|
|
20231017,164700,104746170,7750,7750,7750,7750,0
|
|
20231017,164600,104746170,7750,7750,7750,7750,0
|
|
20231017,164500,104746170,7750,7750,7750,7750,0
|
|
20231017,164400,104746170,7750,7750,7750,7750,0
|
|
20231017,164300,104746170,7750,7750,7750,7750,0
|
|
20231017,164200,104746170,7750,7750,7750,7750,0
|
|
20231017,164100,104746170,7750,7750,7750,7750,0
|
|
20231017,164000,104746170,7750,7750,7750,7750,0
|
|
20231017,163900,104746170,7750,7750,7750,7750,0
|
|
20231017,163800,104746170,7750,7750,7750,7750,0
|
|
20231017,163700,104746170,7750,7750,7750,7750,511
|
|
20231017,163600,104746170,7750,7750,7750,7750,0
|
|
20231017,163500,104746170,7750,7750,7750,7750,0
|
|
20231017,163400,104746170,7750,7750,7750,7750,0
|
|
20231017,163300,104746170,7750,7750,7750,7750,0
|
|
20231017,163200,104746170,7750,7750,7750,7750,0
|
|
20231017,163100,104746170,7750,7750,7750,7750,0
|
|
20231017,163000,104746170,7750,7750,7750,7750,0
|
|
20231017,162900,104746170,7750,7750,7750,7750,0
|
|
20231017,162800,104746170,7750,7750,7750,7750,0
|
|
20231017,162700,104746170,7750,7750,7750,7750,0
|
|
20231017,162600,104746170,7750,7750,7750,7750,0
|
|
20231017,162500,104746170,7750,7750,7750,7750,0
|
|
20231017,162400,104746170,7750,7750,7750,7750,0
|
|
20231017,162300,104746170,7750,7750,7750,7750,0
|
|
20231017,162200,104746170,7750,7750,7750,7750,0
|
|
20231017,162100,104746170,7750,7750,7750,7750,0
|
|
20231017,162000,104746170,7750,7750,7750,7750,0
|
|
20231017,161900,104746170,7750,7750,7750,7750,0
|
|
20231017,161800,104746170,7750,7750,7750,7750,0
|
|
20231017,161700,104746170,7750,7750,7750,7750,0
|
|
20231017,161600,104746170,7750,7750,7750,7750,0
|
|
20231017,161500,104746170,7750,7750,7750,7750,0
|
|
20231017,161400,104746170,7750,7750,7750,7750,0
|
|
20231017,161300,104746170,7750,7750,7750,7750,0
|
|
20231017,161200,104746170,7750,7750,7750,7750,0
|
|
20231017,161100,104746170,7750,7750,7750,7750,0
|
|
20231017,161000,104746170,7750,7750,7750,7750,0
|
|
20231017,160900,104746170,7750,7750,7750,7750,0
|
|
20231017,160800,104746170,7750,7750,7750,7750,0
|
|
20231017,160700,104746170,7750,7750,7750,7750,511
|
|
20231017,160600,104746170,7750,7750,7750,7750,0
|
|
20231017,160500,104746170,7750,7750,7750,7750,0
|
|
20231017,160400,104746170,7750,7750,7750,7750,0
|
|
20231017,160300,104746170,7750,7750,7750,7750,0
|
|
20231017,160200,104746170,7750,7750,7750,7750,0
|
|
20231017,160100,104746170,7750,7750,7750,7750,0
|
|
20231017,160000,104746170,7750,7750,7750,7750,0
|
|
20231017,155900,104746170,7750,7750,7750,7750,0
|
|
20231017,155800,104746170,7750,7750,7750,7750,0
|
|
20231017,155700,104746170,7750,7750,7750,7750,0
|
|
20231017,155600,104746170,7750,7750,7750,7750,0
|
|
20231017,155500,104746170,7750,7750,7750,7750,0
|
|
20231017,155400,104746170,7750,7750,7750,7750,0
|
|
20231017,155300,104746170,7750,7750,7750,7750,0
|
|
20231017,155200,104746170,7750,7750,7750,7750,0
|
|
20231017,155100,104746170,7750,7750,7750,7750,0
|
|
20231017,155000,104746170,7750,7750,7750,7750,0
|
|
20231017,154900,104746170,7750,7750,7750,7750,0
|
|
20231017,154800,104746170,7750,7750,7750,7750,0
|
|
20231017,154700,104746170,7750,7750,7750,7750,0
|
|
20231017,154600,104746170,7750,7750,7750,7750,0
|
|
20231017,154500,104746170,7750,7750,7750,7750,0
|
|
20231017,154400,104746170,7750,7750,7750,7750,0
|
|
20231017,154300,104746170,7750,7750,7750,7750,0
|
|
20231017,154200,104746170,7750,7750,7750,7750,0
|
|
20231017,154100,104746170,7750,7750,7750,7750,0
|
|
20231017,154000,104746170,7750,7750,7750,7750,0
|
|
20231017,153900,104746170,7750,7750,7750,7750,0
|
|
20231017,153800,104746170,7750,7750,7750,7750,0
|
|
20231017,153700,104746170,7750,7750,7750,7750,511
|
|
20231017,153600,104746170,7750,7750,7750,7750,0
|
|
20231017,153500,104746170,7750,7750,7750,7750,0
|
|
20231017,153400,104746170,7750,7750,7750,7750,0
|
|
20231017,153300,104746170,7750,7750,7750,7750,0
|
|
20231017,153200,104746170,7750,7750,7750,7750,0
|
|
20231017,153100,104746170,7750,7750,7750,7750,0
|
|
20231017,153000,104746170,7750,7750,7750,7750,511
|
|
20231017,152900,100785920,7730,7730,7730,7730,0
|
|
20231017,152800,100785920,7730,7730,7730,7730,0
|
|
20231017,152700,100785920,7730,7730,7730,7730,0
|
|
20231017,152600,100785920,7730,7730,7730,7730,0
|
|
20231017,152500,100785920,7730,7730,7730,7730,0
|
|
20231017,152400,100785920,7730,7730,7730,7730,0
|
|
20231017,152300,100785920,7730,7730,7730,7730,0
|
|
20231017,152200,100785920,7730,7730,7730,7730,0
|
|
20231017,152100,100785920,7730,7730,7730,7730,0
|
|
20231017,152000,100785920,7730,7730,7730,7730,0
|
|
20231017,151900,100785920,7730,7720,7730,7720,111
|
|
20231017,151800,99928970,7720,7720,7720,7720,1
|
|
20231017,151700,99921250,7720,7720,7720,7720,0
|
|
20231017,151600,99921250,7720,7720,7720,7720,0
|
|
20231017,151500,99921250,7720,7720,7720,7720,0
|
|
20231017,151400,99921250,7720,7720,7720,7720,0
|
|
20231017,151300,99921250,7720,7720,7720,7720,4
|
|
20231017,151200,99890370,7720,7720,7720,7720,0
|
|
20231017,151100,99890370,7720,7720,7720,7720,0
|
|
20231017,151000,99890370,7720,7720,7720,7720,0
|
|
20231017,150900,99890370,7720,7720,7720,7720,0
|
|
20231017,150800,99890370,7720,7720,7720,7720,0
|
|
20231017,150700,99890370,7720,7720,7720,7720,0
|
|
20231017,150600,99890370,7720,7720,7720,7720,0
|
|
20231017,150500,99890370,7720,7720,7720,7720,0
|
|
20231017,150400,99890370,7720,7720,7720,7720,0
|
|
20231017,150300,99890370,7720,7720,7720,7720,0
|
|
20231017,150200,99890370,7720,7720,7720,7720,4
|
|
20231017,150100,99859490,7730,7730,7730,7730,0
|
|
20231017,150000,99859490,7730,7730,7730,7730,0
|
|
20231017,145900,99859490,7730,7730,7730,7730,0
|
|
20231017,145800,99859490,7730,7730,7730,7730,0
|
|
20231017,145700,99859490,7730,7730,7730,7730,0
|
|
20231017,145600,99859490,7730,7730,7730,7730,0
|
|
20231017,145500,99859490,7730,7730,7730,7730,0
|
|
20231017,145400,99859490,7730,7730,7730,7730,0
|
|
20231017,145300,99859490,7730,7730,7730,7730,0
|
|
20231017,145200,99859490,7730,7720,7730,7720,2
|
|
20231017,145100,99844040,7690,7690,7690,7690,0
|
|
20231017,145000,99844040,7690,7690,7690,7690,0
|
|
20231017,144900,99844040,7690,7690,7690,7690,368
|
|
20231017,144800,97014120,7690,7690,7690,7690,9
|
|
20231017,144700,96944910,7730,7730,7730,7730,0
|
|
20231017,144600,96944910,7730,7730,7730,7730,0
|
|
20231017,144500,96944910,7730,7730,7730,7730,0
|
|
20231017,144400,96944910,7730,7730,7730,7730,0
|
|
20231017,144300,96944910,7730,7730,7730,7730,2
|
|
20231017,144200,96929450,7730,7730,7730,7730,0
|
|
20231017,144100,96929450,7730,7730,7730,7730,0
|
|
20231017,144000,96929450,7730,7730,7730,7730,0
|
|
20231017,143900,96929450,7730,7730,7730,7730,0
|
|
20231017,143800,96929450,7730,7730,7730,7730,0
|
|
20231017,143700,96929450,7730,7690,7730,7690,14
|
|
20231017,143600,96821750,7730,7730,7730,7730,0
|
|
20231017,143500,96821750,7730,7730,7730,7730,0
|
|
20231017,143400,96821750,7730,7730,7730,7730,0
|
|
20231017,143300,96821750,7730,7730,7730,7730,0
|
|
20231017,143200,96821750,7730,7730,7730,7730,0
|
|
20231017,143100,96821750,7730,7730,7730,7730,0
|
|
20231017,143000,96821750,7730,7730,7730,7730,0
|
|
20231017,142900,96821750,7730,7730,7730,7730,1
|
|
20231017,142800,96814020,7730,7730,7730,7730,0
|
|
20231017,142700,96814020,7730,7730,7730,7730,0
|
|
20231017,142600,96814020,7730,7730,7730,7730,0
|
|
20231017,142500,96814020,7730,7730,7730,7730,1
|
|
20231017,142400,96806290,7690,7690,7690,7690,0
|
|
20231017,142300,96806290,7690,7690,7690,7690,0
|
|
20231017,142200,96806290,7690,7690,7690,7690,0
|
|
20231017,142100,96806290,7690,7690,7690,7690,57
|
|
20231017,142000,96367960,7690,7690,7690,7690,5
|
|
20231017,141900,96329510,7740,7740,7740,7740,0
|
|
20231017,141800,96329510,7740,7740,7740,7740,0
|
|
20231017,141700,96329510,7740,7740,7740,7740,0
|
|
20231017,141600,96329510,7740,7740,7740,7740,1
|
|
20231017,141500,96321770,7700,7700,7700,7700,0
|
|
20231017,141400,96321770,7700,7700,7700,7700,0
|
|
20231017,141300,96321770,7700,7700,7700,7700,0
|
|
20231017,141200,96321770,7700,7700,7700,7700,0
|
|
20231017,141100,96321770,7700,7700,7700,7700,120
|
|
20231017,141000,95397770,7690,7690,7690,7690,0
|
|
20231017,140900,95397770,7690,7690,7690,7690,0
|
|
20231017,140800,95397770,7690,7690,7690,7690,0
|
|
20231017,140700,95397770,7690,7710,7710,7690,680
|
|
20231017,140600,90166200,7740,7740,7740,7740,1
|
|
20231017,140500,90158460,7740,7740,7740,7740,0
|
|
20231017,140400,90158460,7740,7740,7740,7740,0
|
|
20231017,140300,90158460,7740,7720,7740,7710,47
|
|
20231017,140200,89795690,7720,7720,7720,7720,0
|
|
20231017,140100,89795690,7720,7720,7720,7720,50
|
|
20231017,140000,89409690,7740,7740,7740,7740,0
|
|
20231017,135900,89409690,7740,7740,7740,7740,0
|
|
20231017,135800,89409690,7740,7740,7740,7740,0
|
|
20231017,135700,89409690,7740,7740,7740,7740,0
|
|
20231017,135600,89409690,7740,7740,7740,7740,0
|
|
20231017,135500,89409690,7740,7740,7740,7740,0
|
|
20231017,135400,89409690,7740,7740,7740,7740,0
|
|
20231017,135300,89409690,7740,7740,7740,7740,0
|
|
20231017,135200,89409690,7740,7740,7740,7740,0
|
|
20231017,135100,89409690,7740,7740,7740,7740,0
|
|
20231017,135000,89409690,7740,7740,7740,7740,0
|
|
20231017,134900,89409690,7740,7740,7740,7740,0
|
|
20231017,134800,89409690,7740,7740,7740,7740,0
|
|
20231017,134700,89409690,7740,7740,7740,7740,0
|
|
20231017,134600,89409690,7740,7740,7740,7740,0
|
|
20231017,134500,89409690,7740,7740,7740,7740,0
|
|
20231017,134400,89409690,7740,7740,7740,7740,0
|
|
20231017,134300,89409690,7740,7740,7740,7740,0
|
|
20231017,134200,89409690,7740,7740,7740,7740,0
|
|
20231017,134100,89409690,7740,7740,7740,7740,0
|
|
20231017,134000,89409690,7740,7740,7740,7740,0
|
|
20231017,133900,89409690,7740,7740,7740,7740,0
|
|
20231017,133800,89409690,7740,7740,7740,7740,0
|
|
20231017,133700,89409690,7740,7740,7740,7740,1
|
|
20231017,133600,89401950,7720,7720,7720,7720,0
|
|
20231017,133500,89401950,7720,7720,7720,7720,3
|
|
20231017,133400,89378790,7740,7720,7740,7720,6
|
|
20231017,133300,89332450,7720,7720,7720,7720,100
|
|
20231017,133200,88560450,7720,7720,7720,7720,0
|
|
20231017,133100,88560450,7720,7720,7720,7720,0
|
|
20231017,133000,88560450,7720,7720,7720,7720,0
|
|
20231017,132900,88560450,7720,7720,7720,7720,1
|
|
20231017,132800,88552730,7710,7710,7710,7710,0
|
|
20231017,132700,88552730,7710,7710,7710,7710,0
|
|
20231017,132600,88552730,7710,7710,7710,7710,0
|
|
20231017,132500,88552730,7710,7710,7710,7710,0
|
|
20231017,132400,88552730,7710,7710,7710,7710,0
|
|
20231017,132300,88552730,7710,7710,7710,7710,0
|
|
20231017,132200,88552730,7710,7710,7710,7710,0
|
|
20231017,132100,88552730,7710,7710,7710,7710,0
|
|
20231017,132000,88552730,7710,7710,7710,7710,0
|
|
20231017,131900,88552730,7710,7710,7710,7710,0
|
|
20231017,131800,88552730,7710,7710,7710,7710,0
|
|
20231017,131700,88552730,7710,7710,7710,7710,0
|
|
20231017,131600,88552730,7710,7710,7710,7710,8
|
|
20231017,131500,88491050,7700,7700,7700,7700,0
|
|
20231017,131400,88491050,7700,7740,7740,7700,1160
|
|
20231017,131300,79552540,7750,7750,7750,7750,0
|
|
20231017,131200,79552540,7750,7750,7750,7750,0
|
|
20231017,131100,79552540,7750,7750,7750,7750,0
|
|
20231017,131000,79552540,7750,7750,7750,7750,0
|
|
20231017,130900,79552540,7750,7750,7750,7750,2
|
|
20231017,130800,79537040,7740,7740,7740,7740,61
|
|
20231017,130700,79064900,7740,7740,7740,7740,0
|
|
20231017,130600,79064900,7740,7740,7740,7740,0
|
|
20231017,130500,79064900,7740,7740,7740,7740,0
|
|
20231017,130400,79064900,7740,7740,7740,7740,0
|
|
20231017,130300,79064900,7740,7740,7740,7740,0
|
|
20231017,130200,79064900,7740,7740,7740,7740,0
|
|
20231017,130100,79064900,7740,7740,7740,7740,0
|
|
20231017,130000,79064900,7740,7740,7740,7740,0
|
|
20231017,125900,79064900,7740,7740,7740,7740,0
|
|
20231017,125800,79064900,7740,7740,7740,7740,0
|
|
20231017,125700,79064900,7740,7740,7740,7740,0
|
|
20231017,125600,79064900,7740,7740,7740,7740,0
|
|
20231017,125500,79064900,7740,7740,7740,7740,0
|
|
20231017,125400,79064900,7740,7740,7740,7740,0
|
|
20231017,125300,79064900,7740,7740,7740,7740,6
|
|
20231017,125200,79018460,7740,7740,7740,7740,0
|
|
20231017,125100,79018460,7740,7740,7740,7740,0
|
|
20231017,125000,79018460,7740,7740,7740,7740,0
|
|
20231017,124900,79018460,7740,7740,7740,7740,0
|
|
20231017,124800,79018460,7740,7740,7740,7740,0
|
|
20231017,124700,79018460,7740,7740,7740,7740,0
|
|
20231017,124600,79018460,7740,7740,7740,7740,4
|
|
20231017,124500,78987500,7760,7760,7760,7760,0
|
|
20231017,124400,78987500,7760,7760,7760,7760,0
|
|
20231017,124300,78987500,7760,7760,7760,7760,5
|
|
20231017,124200,78948700,7770,7770,7770,7770,0
|
|
20231017,124100,78948700,7770,7770,7770,7770,0
|
|
20231017,124000,78948700,7770,7770,7770,7770,0
|
|
20231017,123900,78948700,7770,7770,7770,7770,0
|
|
20231017,123800,78948700,7770,7770,7770,7770,1
|
|
20231017,123700,78940930,7740,7740,7740,7740,0
|
|
20231017,123600,78940930,7740,7740,7770,7740,15
|
|
20231017,123500,78824710,7770,7770,7770,7770,0
|
|
20231017,123400,78824710,7770,7770,7770,7770,7
|
|
20231017,123300,78770320,7770,7740,7770,7740,64
|
|
20231017,123200,78274660,7770,7770,7770,7770,0
|
|
20231017,123100,78274660,7770,7770,7770,7770,0
|
|
20231017,123000,78274660,7770,7770,7770,7770,0
|
|
20231017,122900,78274660,7770,7770,7770,7770,0
|
|
20231017,122800,78274660,7770,7770,7770,7770,0
|
|
20231017,122700,78274660,7770,7740,7770,7740,14
|
|
20231017,122600,78166000,7740,7740,7740,7740,3
|
|
20231017,122500,78142780,7770,7770,7770,7770,0
|
|
20231017,122400,78142780,7770,7770,7770,7770,0
|
|
20231017,122300,78142780,7770,7770,7770,7770,0
|
|
20231017,122200,78142780,7770,7770,7770,7770,3
|
|
20231017,122100,78119470,7740,7740,7740,7740,2
|
|
20231017,122000,78103990,7740,7740,7740,7740,0
|
|
20231017,121900,78103990,7740,7750,7750,7740,100
|
|
20231017,121800,77329220,7740,7740,7740,7740,0
|
|
20231017,121700,77329220,7740,7760,7760,7740,3
|
|
20231017,121600,77305960,7750,7750,7750,7750,0
|
|
20231017,121500,77305960,7750,7750,7750,7750,0
|
|
20231017,121400,77305960,7750,7750,7750,7750,0
|
|
20231017,121300,77305960,7750,7750,7750,7750,0
|
|
20231017,121200,77305960,7750,7750,7750,7750,0
|
|
20231017,121100,77305960,7750,7750,7750,7750,230
|
|
20231017,121000,75523460,7750,7750,7750,7750,0
|
|
20231017,120900,75523460,7750,7750,7750,7750,0
|
|
20231017,120800,75523460,7750,7750,7750,7750,0
|
|
20231017,120700,75523460,7750,7750,7750,7750,0
|
|
20231017,120600,75523460,7750,7750,7750,7750,13
|
|
20231017,120500,75422710,7750,7750,7750,7750,0
|
|
20231017,120400,75422710,7750,7750,7750,7750,0
|
|
20231017,120300,75422710,7750,7750,7750,7750,0
|
|
20231017,120200,75422710,7750,7750,7750,7750,0
|
|
20231017,120100,75422710,7750,7750,7750,7750,1
|
|
20231017,120000,75414960,7700,7700,7700,7700,0
|
|
20231017,115900,75414960,7700,7700,7700,7700,0
|
|
20231017,115800,75414960,7700,7700,7700,7700,0
|
|
20231017,115700,75414960,7700,7750,7750,7700,160
|
|
20231017,115600,74181220,7770,7770,7770,7770,0
|
|
20231017,115500,74181220,7770,7770,7770,7770,0
|
|
20231017,115400,74181220,7770,7770,7770,7770,0
|
|
20231017,115300,74181220,7770,7770,7770,7770,0
|
|
20231017,115200,74181220,7770,7770,7770,7770,0
|
|
20231017,115100,74181220,7770,7770,7770,7770,0
|
|
20231017,115000,74181220,7770,7770,7770,7770,0
|
|
20231017,114900,74181220,7770,7770,7770,7770,0
|
|
20231017,114800,74181220,7770,7770,7770,7770,0
|
|
20231017,114700,74181220,7770,7770,7770,7770,0
|
|
20231017,114600,74181220,7770,7770,7770,7770,0
|
|
20231017,114500,74181220,7770,7770,7770,7770,0
|
|
20231017,114400,74181220,7770,7760,7770,7760,5
|
|
20231017,114300,74142390,7770,7770,7770,7770,0
|
|
20231017,114200,74142390,7770,7770,7770,7770,0
|
|
20231017,114100,74142390,7770,7770,7770,7770,0
|
|
20231017,114000,74142390,7770,7770,7770,7770,0
|
|
20231017,113900,74142390,7770,7770,7770,7770,0
|
|
20231017,113800,74142390,7770,7770,7770,7770,0
|
|
20231017,113700,74142390,7770,7770,7770,7770,0
|
|
20231017,113600,74142390,7770,7770,7770,7770,0
|
|
20231017,113500,74142390,7770,7770,7770,7770,0
|
|
20231017,113400,74142390,7770,7770,7770,7770,10
|
|
20231017,113300,74064690,7770,7770,7770,7770,0
|
|
20231017,113200,74064690,7770,7770,7770,7770,0
|
|
20231017,113100,74064690,7770,7770,7770,7770,1
|
|
20231017,113000,74056920,7770,7770,7770,7770,1
|
|
20231017,112900,74049150,7760,7760,7760,7760,0
|
|
20231017,112800,74049150,7760,7760,7760,7760,0
|
|
20231017,112700,74049150,7760,7760,7760,7760,1
|
|
20231017,112600,74041390,7760,7740,7760,7700,250
|
|
20231017,112500,72115420,7760,7760,7760,7760,0
|
|
20231017,112400,72115420,7760,7760,7760,7760,374
|
|
20231017,112300,69213180,7800,7760,7800,7760,55
|
|
20231017,112200,68785820,7780,7780,7780,7780,0
|
|
20231017,112100,68785820,7780,7780,7780,7780,0
|
|
20231017,112000,68785820,7780,7780,7780,7780,0
|
|
20231017,111900,68785820,7780,7770,7780,7770,18
|
|
20231017,111800,68645950,7770,7770,7770,7770,0
|
|
20231017,111700,68645950,7770,7760,7770,7760,279
|
|
20231017,111600,66479100,7760,7760,7760,7760,0
|
|
20231017,111500,66479100,7760,7760,7760,7760,30
|
|
20231017,111400,66246300,7760,7760,7760,7760,0
|
|
20231017,111300,66246300,7760,7760,7760,7760,0
|
|
20231017,111200,66246300,7760,7760,7760,7760,4
|
|
20231017,111100,66215260,7760,7760,7760,7760,0
|
|
20231017,111000,66215260,7760,7760,7760,7760,0
|
|
20231017,110900,66215260,7760,7760,7760,7760,0
|
|
20231017,110800,66215260,7760,7760,7760,7760,0
|
|
20231017,110700,66215260,7760,7760,7760,7760,0
|
|
20231017,110600,66215260,7760,7760,7760,7760,1
|
|
20231017,110500,66207500,7750,7750,7750,7750,1
|
|
20231017,110400,66199750,7750,7750,7750,7750,0
|
|
20231017,110300,66199750,7750,7750,7750,7750,3
|
|
20231017,110200,66176500,7740,7740,7740,7740,0
|
|
20231017,110100,66176500,7740,7740,7740,7740,0
|
|
20231017,110000,66176500,7740,7730,7740,7730,2
|
|
20231017,105900,66161030,7730,7730,7730,7730,0
|
|
20231017,105800,66161030,7730,7730,7730,7730,29
|
|
20231017,105700,65936860,7730,7730,7730,7730,10
|
|
20231017,105600,65859560,7730,7730,7730,7730,78
|
|
20231017,105500,65256620,7720,7720,7720,7720,0
|
|
20231017,105400,65256620,7720,7720,7720,7720,0
|
|
20231017,105300,65256620,7720,7720,7720,7720,0
|
|
20231017,105200,65256620,7720,7720,7720,7720,40
|
|
20231017,105100,64947820,7720,7720,7720,7720,0
|
|
20231017,105000,64947820,7720,7720,7720,7720,7
|
|
20231017,104900,64893780,7770,7760,7770,7760,10
|
|
20231017,104800,64816090,7750,7740,7750,7740,109
|
|
20231017,104700,63971350,7740,7740,7740,7740,0
|
|
20231017,104600,63971350,7740,7740,7740,7740,0
|
|
20231017,104500,63971350,7740,7740,7740,7740,0
|
|
20231017,104400,63971350,7740,7740,7740,7740,0
|
|
20231017,104300,63971350,7740,7740,7740,7740,11
|
|
20231017,104200,63886210,7740,7740,7740,7740,0
|
|
20231017,104100,63886210,7740,7740,7740,7740,0
|
|
20231017,104000,63886210,7740,7740,7740,7740,0
|
|
20231017,103900,63886210,7740,7740,7740,7740,188
|
|
20231017,103800,62431090,7740,7740,7740,7740,0
|
|
20231017,103700,62431090,7740,7740,7740,7740,2
|
|
20231017,103600,62415610,7750,7750,7750,7750,0
|
|
20231017,103500,62415610,7750,7750,7750,7750,115
|
|
20231017,103400,61524360,7750,7750,7750,7750,21
|
|
20231017,103300,61361610,7750,7750,7750,7750,0
|
|
20231017,103200,61361610,7750,7750,7750,7750,0
|
|
20231017,103100,61361610,7750,7750,7750,7750,0
|
|
20231017,103000,61361610,7750,7750,7750,7750,0
|
|
20231017,102900,61361610,7750,7750,7750,7750,0
|
|
20231017,102800,61361610,7750,7750,7750,7750,0
|
|
20231017,102700,61361610,7750,7750,7750,7750,14
|
|
20231017,102600,61253110,7760,7760,7760,7760,0
|
|
20231017,102500,61253110,7760,7760,7760,7760,0
|
|
20231017,102400,61253110,7760,7760,7760,7760,0
|
|
20231017,102300,61253110,7760,7760,7760,7760,0
|
|
20231017,102200,61253110,7760,7760,7760,7760,100
|
|
20231017,102100,60477110,7750,7750,7750,7750,11
|
|
20231017,102000,60391860,7760,7760,7760,7760,0
|
|
20231017,101900,60391860,7760,7760,7760,7760,0
|
|
20231017,101800,60391860,7760,7760,7760,7760,0
|
|
20231017,101700,60391860,7760,7760,7760,7760,0
|
|
20231017,101600,60391860,7760,7760,7760,7760,130
|
|
20231017,101500,59383060,7700,7770,7770,7700,1391
|
|
20231017,101400,48653590,7770,7770,7770,7770,0
|
|
20231017,101300,48653590,7770,7750,7770,7750,1223
|
|
20231017,101200,39155790,7750,7750,7750,7750,0
|
|
20231017,101100,39155790,7750,7750,7750,7750,0
|
|
20231017,101000,39155790,7750,7750,7750,7750,0
|
|
20231017,100900,39155790,7750,7750,7750,7750,0
|
|
20231017,100800,39155790,7750,7750,7750,7750,0
|
|
20231017,100700,39155790,7750,7750,7750,7750,0
|
|
20231017,100600,39155790,7750,7750,7750,7750,0
|
|
20231017,100500,39155790,7750,7750,7750,7750,0
|
|
20231017,100400,39155790,7750,7750,7750,7750,1
|
|
20231017,100300,39148040,7710,7710,7710,7710,1
|
|
20231017,100200,39140330,7750,7750,7750,7750,0
|
|
20231017,100100,39140330,7750,7750,7750,7750,0
|
|
20231017,100000,39140330,7750,7750,7750,7750,0
|
|
20231017,095900,39140330,7750,7750,7750,7750,0
|
|
20231017,095800,39140330,7750,7750,7750,7750,0
|
|
20231017,095700,39140330,7750,7750,7750,7750,0
|
|
20231017,095600,39140330,7750,7750,7750,7750,0
|
|
20231017,095500,39140330,7750,7750,7750,7710,564
|
|
20231017,095400,34778150,7750,7760,7760,7750,237
|
|
20231017,095300,32941390,7750,7750,7750,7750,318
|
|
20231017,095200,30476890,7750,7750,7750,7750,126
|
|
20231017,095100,29500390,7750,7750,7750,7750,0
|
|
20231017,095000,29500390,7750,7710,7750,7710,11
|
|
20231017,094900,29415540,7740,7740,7740,7740,0
|
|
20231017,094800,29415540,7740,7740,7740,7740,1
|
|
20231017,094700,29407800,7750,7750,7750,7750,0
|
|
20231017,094600,29407800,7750,7750,7750,7750,0
|
|
20231017,094500,29407800,7750,7740,7750,7740,30
|
|
20231017,094400,29175350,7750,7750,7750,7750,0
|
|
20231017,094300,29175350,7750,7750,7750,7750,0
|
|
20231017,094200,29175350,7750,7750,7750,7750,0
|
|
20231017,094100,29175350,7750,7750,7750,7750,0
|
|
20231017,094000,29175350,7750,7740,7750,7740,130
|
|
20231017,093900,28167880,7740,7740,7740,7740,2
|
|
20231017,093800,28152400,7740,7740,7750,7740,8
|
|
20231017,093700,28090470,7710,7710,7710,7710,10
|
|
20231017,093600,28013370,7750,7730,7750,7730,250
|
|
20231017,093500,26076340,7710,7710,7710,7710,18
|
|
20231017,093400,25937560,7710,7710,7710,7710,3
|
|
20231017,093300,25914430,7710,7710,7710,7710,16
|
|
20231017,093200,25791070,7730,7730,7730,7730,1
|
|
20231017,093100,25783340,7730,7730,7730,7730,1
|
|
20231017,093000,25775610,7720,7720,7720,7720,78
|
|
20231017,092900,25173450,7720,7720,7720,7720,145
|
|
20231017,092800,24054050,7710,7710,7710,7710,22
|
|
20231017,092700,23884430,7700,7700,7700,7700,0
|
|
20231017,092600,23884430,7700,7700,7700,7700,0
|
|
20231017,092500,23884430,7700,7700,7700,7700,3
|
|
20231017,092400,23861330,7700,7700,7700,7700,0
|
|
20231017,092300,23861330,7700,7700,7700,7700,0
|
|
20231017,092200,23861330,7700,7710,7710,7700,43
|
|
20231017,092100,23529970,7710,7710,7710,7710,2
|
|
20231017,092000,23514550,7710,7710,7710,7710,0
|
|
20231017,091900,23514550,7710,7710,7710,7710,0
|
|
20231017,091800,23514550,7710,7710,7710,7710,300
|
|
20231017,091700,21201550,7700,7700,7700,7700,283
|
|
20231017,091600,19022450,7700,7700,7700,7700,2
|
|
20231017,091500,19007050,7670,7670,7670,7670,19
|
|
20231017,091400,18861320,7700,7700,7700,7700,0
|
|
20231017,091300,18861320,7700,7700,7700,7700,0
|
|
20231017,091200,18861320,7700,7690,7700,7690,4
|
|
20231017,091100,18830550,7700,7700,7700,7700,36
|
|
20231017,091000,18553350,7700,7700,7700,7700,70
|
|
20231017,090900,18014350,7720,7720,7720,7720,0
|
|
20231017,090800,18014350,7720,7710,7720,7710,2
|
|
20231017,090700,17998920,7700,7700,7700,7700,0
|
|
20231017,090600,17998920,7700,7700,7700,7700,47
|
|
20231017,090500,17637020,7700,7700,7700,7700,0
|
|
20231017,090400,17637020,7700,7700,7700,7700,3
|
|
20231017,090300,17613920,7640,7670,7670,7640,660
|
|
20231017,090200,12569050,7700,7700,7700,7700,2
|
|
20231017,090100,12553650,7650,7650,7650,7650,0
|
|
20231017,090000,12553650,7650,7650,7650,7650,1641
|