612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,190900,141403310,7220,7220,7220,7220,360
|
|
20231023,190800,141403310,7220,7220,7220,7220,0
|
|
20231023,190700,141403310,7220,7220,7220,7220,0
|
|
20231023,190600,141403310,7220,7220,7220,7220,0
|
|
20231023,190500,141403310,7220,7220,7220,7220,0
|
|
20231023,190400,141403310,7220,7220,7220,7220,0
|
|
20231023,190300,141403310,7220,7220,7220,7220,0
|
|
20231023,190200,141403310,7220,7220,7220,7220,0
|
|
20231023,190100,141403310,7220,7220,7220,7220,0
|
|
20231023,190000,141403310,7220,7220,7220,7220,0
|
|
20231023,185900,141403310,7220,7220,7220,7220,0
|
|
20231023,185800,141403310,7220,7220,7220,7220,0
|
|
20231023,185700,141403310,7220,7220,7220,7220,0
|
|
20231023,185600,141403310,7220,7220,7220,7220,0
|
|
20231023,185500,141403310,7220,7220,7220,7220,0
|
|
20231023,185400,141403310,7220,7220,7220,7220,0
|
|
20231023,185300,141403310,7220,7220,7220,7220,0
|
|
20231023,185200,141403310,7220,7220,7220,7220,0
|
|
20231023,185100,141403310,7220,7220,7220,7220,0
|
|
20231023,185000,141403310,7220,7220,7220,7220,0
|
|
20231023,184900,141403310,7220,7220,7220,7220,0
|
|
20231023,184800,141403310,7220,7220,7220,7220,0
|
|
20231023,184700,141403310,7220,7220,7220,7220,0
|
|
20231023,184600,141403310,7220,7220,7220,7220,0
|
|
20231023,184500,141403310,7220,7220,7220,7220,0
|
|
20231023,184400,141403310,7220,7220,7220,7220,0
|
|
20231023,184300,141403310,7220,7220,7220,7220,0
|
|
20231023,184200,141403310,7220,7220,7220,7220,0
|
|
20231023,184100,141403310,7220,7220,7220,7220,0
|
|
20231023,184000,141403310,7220,7220,7220,7220,0
|
|
20231023,183900,141403310,7220,7220,7220,7220,360
|
|
20231023,183800,141403310,7220,7220,7220,7220,0
|
|
20231023,183700,141403310,7220,7220,7220,7220,0
|
|
20231023,183600,141403310,7220,7220,7220,7220,0
|
|
20231023,183500,141403310,7220,7220,7220,7220,0
|
|
20231023,183400,141403310,7220,7220,7220,7220,0
|
|
20231023,183300,141403310,7220,7220,7220,7220,0
|
|
20231023,183200,141403310,7220,7220,7220,7220,0
|
|
20231023,183100,141403310,7220,7220,7220,7220,0
|
|
20231023,183000,141403310,7220,7220,7220,7220,0
|
|
20231023,182900,141403310,7220,7220,7220,7220,0
|
|
20231023,182800,141403310,7220,7220,7220,7220,0
|
|
20231023,182700,141403310,7220,7220,7220,7220,0
|
|
20231023,182600,141403310,7220,7220,7220,7220,0
|
|
20231023,182500,141403310,7220,7220,7220,7220,0
|
|
20231023,182400,141403310,7220,7220,7220,7220,0
|
|
20231023,182300,141403310,7220,7220,7220,7220,0
|
|
20231023,182200,141403310,7220,7220,7220,7220,0
|
|
20231023,182100,141403310,7220,7220,7220,7220,0
|
|
20231023,182000,141403310,7220,7220,7220,7220,0
|
|
20231023,181900,141403310,7220,7220,7220,7220,0
|
|
20231023,181800,141403310,7220,7220,7220,7220,0
|
|
20231023,181700,141403310,7220,7220,7220,7220,0
|
|
20231023,181600,141403310,7220,7220,7220,7220,0
|
|
20231023,181500,141403310,7220,7220,7220,7220,0
|
|
20231023,181400,141403310,7220,7220,7220,7220,0
|
|
20231023,181300,141403310,7220,7220,7220,7220,0
|
|
20231023,181200,141403310,7220,7220,7220,7220,0
|
|
20231023,181100,141403310,7220,7220,7220,7220,0
|
|
20231023,181000,141403310,7220,7220,7220,7220,0
|
|
20231023,180900,141403310,7220,7220,7220,7220,360
|
|
20231023,180800,141403310,7220,7220,7220,7220,0
|
|
20231023,180700,141403310,7220,7220,7220,7220,0
|
|
20231023,180600,141403310,7220,7220,7220,7220,0
|
|
20231023,180500,141403310,7220,7220,7220,7220,0
|
|
20231023,180400,141403310,7220,7220,7220,7220,0
|
|
20231023,180300,141403310,7220,7220,7220,7220,0
|
|
20231023,180200,141403310,7220,7220,7220,7220,0
|
|
20231023,180100,141403310,7220,7220,7220,7220,0
|
|
20231023,180000,141403310,7220,7220,7220,7220,0
|
|
20231023,175900,141403310,7220,7220,7220,7220,0
|
|
20231023,175800,141403310,7220,7220,7220,7220,0
|
|
20231023,175700,141403310,7220,7220,7220,7220,0
|
|
20231023,175600,141403310,7220,7220,7220,7220,0
|
|
20231023,175500,141403310,7220,7220,7220,7220,0
|
|
20231023,175400,141403310,7220,7220,7220,7220,0
|
|
20231023,175300,141403310,7220,7220,7220,7220,0
|
|
20231023,175200,141403310,7220,7220,7220,7220,0
|
|
20231023,175100,141403310,7220,7220,7220,7220,0
|
|
20231023,175000,141403310,7220,7220,7220,7220,0
|
|
20231023,174900,141403310,7220,7220,7220,7220,0
|
|
20231023,174800,141403310,7220,7220,7220,7220,0
|
|
20231023,174700,141403310,7220,7220,7220,7220,0
|
|
20231023,174600,141403310,7220,7220,7220,7220,0
|
|
20231023,174500,141403310,7220,7220,7220,7220,0
|
|
20231023,174400,141403310,7220,7220,7220,7220,0
|
|
20231023,174300,141403310,7220,7220,7220,7220,0
|
|
20231023,174200,141403310,7220,7220,7220,7220,0
|
|
20231023,174100,141403310,7220,7220,7220,7220,0
|
|
20231023,174000,141403310,7220,7220,7220,7220,0
|
|
20231023,173900,141403310,7220,7220,7220,7220,360
|
|
20231023,173800,141403310,7220,7220,7220,7220,0
|
|
20231023,173700,141403310,7220,7220,7220,7220,0
|
|
20231023,173600,141403310,7220,7220,7220,7220,0
|
|
20231023,173500,141403310,7220,7220,7220,7220,0
|
|
20231023,173400,141403310,7220,7220,7220,7220,0
|
|
20231023,173300,141403310,7220,7220,7220,7220,0
|
|
20231023,173200,141403310,7220,7220,7220,7220,0
|
|
20231023,173100,141403310,7220,7220,7220,7220,0
|
|
20231023,173000,141403310,7220,7220,7220,7220,0
|
|
20231023,172900,141403310,7220,7220,7220,7220,0
|
|
20231023,172800,141403310,7220,7220,7220,7220,0
|
|
20231023,172700,141403310,7220,7220,7220,7220,0
|
|
20231023,172600,141403310,7220,7220,7220,7220,0
|
|
20231023,172500,141403310,7220,7220,7220,7220,0
|
|
20231023,172400,141403310,7220,7220,7220,7220,0
|
|
20231023,172300,141403310,7220,7220,7220,7220,0
|
|
20231023,172200,141403310,7220,7220,7220,7220,0
|
|
20231023,172100,141403310,7220,7220,7220,7220,0
|
|
20231023,172000,141403310,7220,7220,7220,7220,0
|
|
20231023,171900,141403310,7220,7220,7220,7220,0
|
|
20231023,171800,141403310,7220,7220,7220,7220,0
|
|
20231023,171700,141403310,7220,7220,7220,7220,0
|
|
20231023,171600,141403310,7220,7220,7220,7220,0
|
|
20231023,171500,141403310,7220,7220,7220,7220,0
|
|
20231023,171400,141403310,7220,7220,7220,7220,0
|
|
20231023,171300,141403310,7220,7220,7220,7220,0
|
|
20231023,171200,141403310,7220,7220,7220,7220,0
|
|
20231023,171100,141403310,7220,7220,7220,7220,0
|
|
20231023,171000,141403310,7220,7220,7220,7220,0
|
|
20231023,170900,141403310,7220,7220,7220,7220,360
|
|
20231023,170800,141403310,7220,7220,7220,7220,0
|
|
20231023,170700,141403310,7220,7220,7220,7220,0
|
|
20231023,170600,141403310,7220,7220,7220,7220,0
|
|
20231023,170500,141403310,7220,7220,7220,7220,0
|
|
20231023,170400,141403310,7220,7220,7220,7220,0
|
|
20231023,170300,141403310,7220,7220,7220,7220,0
|
|
20231023,170200,141403310,7220,7220,7220,7220,0
|
|
20231023,170100,141403310,7220,7220,7220,7220,0
|
|
20231023,170000,141403310,7220,7220,7220,7220,0
|
|
20231023,165900,141403310,7220,7220,7220,7220,0
|
|
20231023,165800,141403310,7220,7220,7220,7220,0
|
|
20231023,165700,141403310,7220,7220,7220,7220,0
|
|
20231023,165600,141403310,7220,7220,7220,7220,0
|
|
20231023,165500,141403310,7220,7220,7220,7220,0
|
|
20231023,165400,141403310,7220,7220,7220,7220,0
|
|
20231023,165300,141403310,7220,7220,7220,7220,0
|
|
20231023,165200,141403310,7220,7220,7220,7220,0
|
|
20231023,165100,141403310,7220,7220,7220,7220,0
|
|
20231023,165000,141403310,7220,7220,7220,7220,0
|
|
20231023,164900,141403310,7220,7220,7220,7220,0
|
|
20231023,164800,141403310,7220,7220,7220,7220,0
|
|
20231023,164700,141403310,7220,7220,7220,7220,0
|
|
20231023,164600,141403310,7220,7220,7220,7220,0
|
|
20231023,164500,141403310,7220,7220,7220,7220,0
|
|
20231023,164400,141403310,7220,7220,7220,7220,0
|
|
20231023,164300,141403310,7220,7220,7220,7220,0
|
|
20231023,164200,141403310,7220,7220,7220,7220,0
|
|
20231023,164100,141403310,7220,7220,7220,7220,0
|
|
20231023,164000,141403310,7220,7220,7220,7220,0
|
|
20231023,163900,141403310,7220,7220,7220,7220,360
|
|
20231023,163800,141403310,7220,7220,7220,7220,0
|
|
20231023,163700,141403310,7220,7220,7220,7220,0
|
|
20231023,163600,141403310,7220,7220,7220,7220,0
|
|
20231023,163500,141403310,7220,7220,7220,7220,0
|
|
20231023,163400,141403310,7220,7220,7220,7220,0
|
|
20231023,163300,141403310,7220,7220,7220,7220,0
|
|
20231023,163200,141403310,7220,7220,7220,7220,0
|
|
20231023,163100,141403310,7220,7220,7220,7220,0
|
|
20231023,163000,141403310,7220,7220,7220,7220,0
|
|
20231023,162900,141403310,7220,7220,7220,7220,0
|
|
20231023,162800,141403310,7220,7220,7220,7220,0
|
|
20231023,162700,141403310,7220,7220,7220,7220,0
|
|
20231023,162600,141403310,7220,7220,7220,7220,0
|
|
20231023,162500,141403310,7220,7220,7220,7220,0
|
|
20231023,162400,141403310,7220,7220,7220,7220,0
|
|
20231023,162300,141403310,7220,7220,7220,7220,0
|
|
20231023,162200,141403310,7220,7220,7220,7220,0
|
|
20231023,162100,141403310,7220,7220,7220,7220,0
|
|
20231023,162000,141403310,7220,7220,7220,7220,0
|
|
20231023,161900,141403310,7220,7220,7220,7220,0
|
|
20231023,161800,141403310,7220,7220,7220,7220,0
|
|
20231023,161700,141403310,7220,7220,7220,7220,0
|
|
20231023,161600,141403310,7220,7220,7220,7220,0
|
|
20231023,161500,141403310,7220,7220,7220,7220,0
|
|
20231023,161400,141403310,7220,7220,7220,7220,0
|
|
20231023,161300,141403310,7220,7220,7220,7220,0
|
|
20231023,161200,141403310,7220,7220,7220,7220,0
|
|
20231023,161100,141403310,7220,7220,7220,7220,0
|
|
20231023,161000,141403310,7220,7220,7220,7220,0
|
|
20231023,160900,141403310,7220,7220,7220,7220,360
|
|
20231023,160800,141403310,7220,7220,7220,7220,0
|
|
20231023,160700,141403310,7220,7220,7220,7220,0
|
|
20231023,160600,141403310,7220,7220,7220,7220,0
|
|
20231023,160500,141403310,7220,7220,7220,7220,0
|
|
20231023,160400,141403310,7220,7220,7220,7220,0
|
|
20231023,160300,141403310,7220,7220,7220,7220,0
|
|
20231023,160200,141403310,7220,7220,7220,7220,0
|
|
20231023,160100,141403310,7220,7220,7220,7220,0
|
|
20231023,160000,141403310,7220,7220,7220,7220,0
|
|
20231023,155900,141403310,7220,7220,7220,7220,0
|
|
20231023,155800,141403310,7220,7220,7220,7220,0
|
|
20231023,155700,141403310,7220,7220,7220,7220,0
|
|
20231023,155600,141403310,7220,7220,7220,7220,0
|
|
20231023,155500,141403310,7220,7220,7220,7220,0
|
|
20231023,155400,141403310,7220,7220,7220,7220,0
|
|
20231023,155300,141403310,7220,7220,7220,7220,0
|
|
20231023,155200,141403310,7220,7220,7220,7220,0
|
|
20231023,155100,141403310,7220,7220,7220,7220,0
|
|
20231023,155000,141403310,7220,7220,7220,7220,0
|
|
20231023,154900,141403310,7220,7220,7220,7220,0
|
|
20231023,154800,141403310,7220,7220,7220,7220,0
|
|
20231023,154700,141403310,7220,7220,7220,7220,0
|
|
20231023,154600,141403310,7220,7220,7220,7220,0
|
|
20231023,154500,141403310,7220,7220,7220,7220,0
|
|
20231023,154400,141403310,7220,7220,7220,7220,0
|
|
20231023,154300,141403310,7220,7220,7220,7220,0
|
|
20231023,154200,141403310,7220,7220,7220,7220,0
|
|
20231023,154100,141403310,7220,7220,7220,7220,0
|
|
20231023,154000,141403310,7220,7220,7220,7220,0
|
|
20231023,153900,141403310,7220,7220,7220,7220,360
|
|
20231023,153800,141403310,7220,7220,7220,7220,0
|
|
20231023,153700,141403310,7220,7220,7220,7220,0
|
|
20231023,153600,141403310,7220,7220,7220,7220,0
|
|
20231023,153500,141403310,7220,7220,7220,7220,0
|
|
20231023,153400,141403310,7220,7220,7220,7220,0
|
|
20231023,153300,141403310,7220,7220,7220,7220,0
|
|
20231023,153200,141403310,7220,7220,7220,7220,0
|
|
20231023,153100,141403310,7220,7220,7220,7220,0
|
|
20231023,153000,141403310,7220,7220,7220,7220,360
|
|
20231023,152900,138804110,7220,7220,7220,7220,0
|
|
20231023,152800,138804110,7220,7220,7220,7220,0
|
|
20231023,152700,138804110,7220,7220,7220,7220,0
|
|
20231023,152600,138804110,7220,7220,7220,7220,0
|
|
20231023,152500,138804110,7220,7220,7220,7220,0
|
|
20231023,152400,138804110,7220,7220,7220,7220,0
|
|
20231023,152300,138804110,7220,7220,7220,7220,0
|
|
20231023,152200,138804110,7220,7220,7220,7220,0
|
|
20231023,152100,138804110,7220,7220,7220,7220,0
|
|
20231023,152000,138804110,7220,7220,7220,7220,0
|
|
20231023,151900,138804110,7220,7220,7220,7220,1
|
|
20231023,151800,138796890,7190,7200,7200,7190,10
|
|
20231023,151700,138724960,7200,7200,7200,7200,208
|
|
20231023,151600,137227360,7200,7200,7200,7200,8
|
|
20231023,151500,137169760,7200,7200,7200,7200,0
|
|
20231023,151400,137169760,7200,7200,7200,7200,0
|
|
20231023,151300,137169760,7200,7200,7200,7200,0
|
|
20231023,151200,137169760,7200,7200,7200,7200,0
|
|
20231023,151100,137169760,7200,7200,7200,7200,5
|
|
20231023,151000,137133760,7200,7200,7200,7200,1
|
|
20231023,150900,137126560,7200,7200,7200,7200,0
|
|
20231023,150800,137126560,7200,7200,7200,7200,0
|
|
20231023,150700,137126560,7200,7200,7200,7200,0
|
|
20231023,150600,137126560,7200,7200,7200,7200,208
|
|
20231023,150500,135628960,7190,7190,7190,7190,101
|
|
20231023,150400,134902770,7190,7190,7190,7190,153
|
|
20231023,150300,133802700,7190,7190,7190,7190,151
|
|
20231023,150200,132717010,7190,7190,7190,7190,0
|
|
20231023,150100,132717010,7190,7190,7190,7190,0
|
|
20231023,150000,132717010,7190,7190,7190,7190,0
|
|
20231023,145900,132717010,7190,7190,7190,7190,39
|
|
20231023,145800,132436600,7160,7160,7160,7160,0
|
|
20231023,145700,132436600,7160,7160,7160,7160,0
|
|
20231023,145600,132436600,7160,7160,7160,7160,0
|
|
20231023,145500,132436600,7160,7180,7180,7160,6
|
|
20231023,145400,132393610,7170,7170,7170,7170,0
|
|
20231023,145300,132393610,7170,7170,7170,7170,0
|
|
20231023,145200,132393610,7170,7170,7170,7170,174
|
|
20231023,145100,131146030,7160,7170,7170,7160,200
|
|
20231023,145000,129713030,7170,7170,7170,7170,1
|
|
20231023,144900,129705860,7170,7170,7170,7170,0
|
|
20231023,144800,129705860,7170,7170,7170,7170,2
|
|
20231023,144700,129691520,7160,7160,7160,7160,0
|
|
20231023,144600,129691520,7160,7160,7160,7160,0
|
|
20231023,144500,129691520,7160,7160,7160,7160,22
|
|
20231023,144400,129534000,7160,7160,7160,7160,10
|
|
20231023,144300,129462400,7170,7170,7170,7170,2
|
|
20231023,144200,129448060,7170,7170,7170,7170,621
|
|
20231023,144100,124995490,7170,7170,7170,7170,0
|
|
20231023,144000,124995490,7170,7170,7170,7170,379
|
|
20231023,143900,122278060,7170,7170,7170,7170,1
|
|
20231023,143800,122270890,7150,7150,7150,7150,79
|
|
20231023,143700,121706040,7150,7150,7150,7150,501
|
|
20231023,143600,118123890,7160,7160,7160,7160,0
|
|
20231023,143500,118123890,7160,7160,7160,7160,42
|
|
20231023,143400,117823170,7160,7170,7170,7160,532
|
|
20231023,143300,114009740,7180,7180,7180,7180,0
|
|
20231023,143200,114009740,7180,7180,7180,7180,0
|
|
20231023,143100,114009740,7180,7180,7180,7180,3
|
|
20231023,143000,113988200,7180,7180,7180,7180,3
|
|
20231023,142900,113966660,7190,7190,7190,7190,0
|
|
20231023,142800,113966660,7190,7190,7190,7190,0
|
|
20231023,142700,113966660,7190,7190,7190,7190,2
|
|
20231023,142600,113952280,7180,7180,7180,7180,0
|
|
20231023,142500,113952280,7180,7180,7180,7180,129
|
|
20231023,142400,113026060,7180,7180,7180,7180,0
|
|
20231023,142300,113026060,7180,7180,7180,7180,0
|
|
20231023,142200,113026060,7180,7180,7180,7180,0
|
|
20231023,142100,113026060,7180,7180,7180,7180,0
|
|
20231023,142000,113026060,7180,7180,7180,7180,1
|
|
20231023,141900,113018880,7190,7190,7190,7190,11
|
|
20231023,141800,112939790,7190,7190,7190,7190,0
|
|
20231023,141700,112939790,7190,7190,7190,7190,0
|
|
20231023,141600,112939790,7190,7190,7190,7190,0
|
|
20231023,141500,112939790,7190,7190,7190,7190,187
|
|
20231023,141400,111595260,7190,7190,7190,7190,0
|
|
20231023,141300,111595260,7190,7190,7190,7190,1
|
|
20231023,141200,111588070,7200,7200,7200,7200,0
|
|
20231023,141100,111588070,7200,7200,7200,7200,0
|
|
20231023,141000,111588070,7200,7200,7200,7200,0
|
|
20231023,140900,111588070,7200,7200,7200,7200,0
|
|
20231023,140800,111588070,7200,7200,7200,7200,0
|
|
20231023,140700,111588070,7200,7200,7200,7200,1
|
|
20231023,140600,111580870,7200,7200,7200,7200,0
|
|
20231023,140500,111580870,7200,7200,7200,7200,0
|
|
20231023,140400,111580870,7200,7200,7200,7200,0
|
|
20231023,140300,111580870,7200,7200,7200,7200,0
|
|
20231023,140200,111580870,7200,7200,7200,7200,0
|
|
20231023,140100,111580870,7200,7200,7200,7200,0
|
|
20231023,140000,111580870,7200,7190,7200,7190,102
|
|
20231023,135900,110847470,7190,7190,7190,7190,0
|
|
20231023,135800,110847470,7190,7190,7190,7190,0
|
|
20231023,135700,110847470,7190,7190,7190,7190,0
|
|
20231023,135600,110847470,7190,7190,7190,7190,0
|
|
20231023,135500,110847470,7190,7190,7190,7190,0
|
|
20231023,135400,110847470,7190,7190,7190,7190,0
|
|
20231023,135300,110847470,7190,7190,7190,7190,0
|
|
20231023,135200,110847470,7190,7190,7190,7190,100
|
|
20231023,135100,110128470,7200,7200,7200,7200,0
|
|
20231023,135000,110128470,7200,7200,7200,7200,0
|
|
20231023,134900,110128470,7200,7200,7200,7200,5
|
|
20231023,134800,110092470,7200,7200,7200,7200,0
|
|
20231023,134700,110092470,7200,7200,7200,7200,0
|
|
20231023,134600,110092470,7200,7200,7200,7200,5
|
|
20231023,134500,110056470,7190,7190,7190,7190,0
|
|
20231023,134400,110056470,7190,7190,7190,7190,50
|
|
20231023,134300,109696970,7170,7170,7170,7170,0
|
|
20231023,134200,109696970,7170,7170,7170,7170,60
|
|
20231023,134100,109266770,7170,7190,7190,7170,38
|
|
20231023,134000,108994090,7170,7210,7210,7170,4140
|
|
20231023,133900,79270980,7210,7210,7210,7210,0
|
|
20231023,133800,79270980,7210,7210,7210,7210,1
|
|
20231023,133700,79263770,7210,7210,7210,7210,31
|
|
20231023,133600,79040260,7220,7220,7220,7220,0
|
|
20231023,133500,79040260,7220,7220,7220,7220,0
|
|
20231023,133400,79040260,7220,7220,7220,7220,0
|
|
20231023,133300,79040260,7220,7220,7220,7220,0
|
|
20231023,133200,79040260,7220,7220,7220,7220,0
|
|
20231023,133100,79040260,7220,7210,7220,7210,2
|
|
20231023,133000,79025830,7220,7220,7220,7220,0
|
|
20231023,132900,79025830,7220,7220,7220,7220,0
|
|
20231023,132800,79025830,7220,7220,7220,7220,1
|
|
20231023,132700,79018610,7220,7220,7220,7220,0
|
|
20231023,132600,79018610,7220,7220,7220,7220,0
|
|
20231023,132500,79018610,7220,7220,7220,7220,100
|
|
20231023,132400,78296610,7210,7210,7210,7210,0
|
|
20231023,132300,78296610,7210,7210,7210,7210,0
|
|
20231023,132200,78296610,7210,7210,7210,7210,0
|
|
20231023,132100,78296610,7210,7210,7210,7210,0
|
|
20231023,132000,78296610,7210,7210,7210,7210,0
|
|
20231023,131900,78296610,7210,7210,7210,7210,0
|
|
20231023,131800,78296610,7210,7210,7210,7210,0
|
|
20231023,131700,78296610,7210,7210,7210,7210,3
|
|
20231023,131600,78274980,7220,7220,7220,7220,0
|
|
20231023,131500,78274980,7220,7220,7220,7220,100
|
|
20231023,131400,77552980,7220,7220,7220,7220,0
|
|
20231023,131300,77552980,7220,7220,7220,7220,0
|
|
20231023,131200,77552980,7220,7220,7220,7220,1
|
|
20231023,131100,77545760,7220,7220,7220,7220,5
|
|
20231023,131000,77509660,7220,7220,7220,7220,1
|
|
20231023,130900,77502440,7220,7220,7220,7220,0
|
|
20231023,130800,77502440,7220,7220,7220,7220,0
|
|
20231023,130700,77502440,7220,7220,7220,7220,0
|
|
20231023,130600,77502440,7220,7220,7220,7220,0
|
|
20231023,130500,77502440,7220,7220,7220,7220,6
|
|
20231023,130400,77459120,7220,7220,7220,7220,0
|
|
20231023,130300,77459120,7220,7220,7220,7220,0
|
|
20231023,130200,77459120,7220,7220,7220,7220,0
|
|
20231023,130100,77459120,7220,7220,7220,7220,0
|
|
20231023,130000,77459120,7220,7220,7220,7220,10
|
|
20231023,125900,77386920,7220,7220,7220,7220,0
|
|
20231023,125800,77386920,7220,7220,7220,7220,0
|
|
20231023,125700,77386920,7220,7220,7220,7220,0
|
|
20231023,125600,77386920,7220,7220,7220,7220,0
|
|
20231023,125500,77386920,7220,7220,7220,7220,0
|
|
20231023,125400,77386920,7220,7220,7220,7220,0
|
|
20231023,125300,77386920,7220,7220,7220,7220,9
|
|
20231023,125200,77321940,7220,7220,7220,7220,0
|
|
20231023,125100,77321940,7220,7220,7220,7220,1
|
|
20231023,125000,77314720,7230,7230,7230,7230,0
|
|
20231023,124900,77314720,7230,7230,7230,7230,0
|
|
20231023,124800,77314720,7230,7230,7230,7230,0
|
|
20231023,124700,77314720,7230,7230,7230,7230,0
|
|
20231023,124600,77314720,7230,7230,7230,7230,0
|
|
20231023,124500,77314720,7230,7230,7230,7230,1
|
|
20231023,124400,77307490,7230,7230,7230,7230,0
|
|
20231023,124300,77307490,7230,7230,7230,7230,0
|
|
20231023,124200,77307490,7230,7230,7230,7230,0
|
|
20231023,124100,77307490,7230,7230,7230,7230,0
|
|
20231023,124000,77307490,7230,7230,7230,7230,0
|
|
20231023,123900,77307490,7230,7230,7230,7230,0
|
|
20231023,123800,77307490,7230,7230,7230,7230,4
|
|
20231023,123700,77278570,7230,7230,7230,7230,7
|
|
20231023,123600,77227960,7230,7230,7230,7230,8
|
|
20231023,123500,77170120,7230,7220,7230,7220,38
|
|
20231023,123400,76895530,7220,7220,7220,7220,0
|
|
20231023,123300,76895530,7220,7220,7220,7220,0
|
|
20231023,123200,76895530,7220,7220,7220,7220,10
|
|
20231023,123100,76823330,7220,7220,7220,7220,1
|
|
20231023,123000,76816110,7220,7220,7220,7220,0
|
|
20231023,122900,76816110,7220,7220,7220,7220,2
|
|
20231023,122800,76801670,7210,7210,7210,7210,0
|
|
20231023,122700,76801670,7210,7210,7210,7210,50
|
|
20231023,122600,76441170,7220,7220,7220,7220,2
|
|
20231023,122500,76426730,7220,7220,7220,7220,0
|
|
20231023,122400,76426730,7220,7220,7220,7220,27
|
|
20231023,122300,76231790,7220,7220,7220,7220,0
|
|
20231023,122200,76231790,7220,7220,7220,7220,0
|
|
20231023,122100,76231790,7220,7220,7220,7220,0
|
|
20231023,122000,76231790,7220,7220,7220,7210,236
|
|
20231023,121900,74530080,7220,7220,7220,7220,0
|
|
20231023,121800,74530080,7220,7220,7220,7220,0
|
|
20231023,121700,74530080,7220,7220,7220,7220,0
|
|
20231023,121600,74530080,7220,7220,7220,7220,0
|
|
20231023,121500,74530080,7220,7220,7220,7220,0
|
|
20231023,121400,74530080,7220,7220,7220,7220,1
|
|
20231023,121300,74522860,7230,7230,7230,7230,0
|
|
20231023,121200,74522860,7230,7230,7230,7230,0
|
|
20231023,121100,74522860,7230,7230,7230,7230,0
|
|
20231023,121000,74522860,7230,7230,7230,7230,0
|
|
20231023,120900,74522860,7230,7230,7230,7230,58
|
|
20231023,120800,74103520,7230,7230,7230,7230,0
|
|
20231023,120700,74103520,7230,7230,7230,7230,0
|
|
20231023,120600,74103520,7230,7230,7230,7230,0
|
|
20231023,120500,74103520,7230,7230,7230,7230,0
|
|
20231023,120400,74103520,7230,7230,7230,7230,51
|
|
20231023,120300,73734790,7230,7230,7230,7230,0
|
|
20231023,120200,73734790,7230,7230,7230,7230,33
|
|
20231023,120100,73496200,7230,7230,7230,7230,0
|
|
20231023,120000,73496200,7230,7230,7230,7230,24
|
|
20231023,115900,73322680,7230,7230,7230,7230,0
|
|
20231023,115800,73322680,7230,7230,7230,7230,0
|
|
20231023,115700,73322680,7230,7230,7230,7230,0
|
|
20231023,115600,73322680,7230,7230,7230,7230,0
|
|
20231023,115500,73322680,7230,7230,7230,7230,0
|
|
20231023,115400,73322680,7230,7230,7230,7230,0
|
|
20231023,115300,73322680,7230,7230,7230,7230,0
|
|
20231023,115200,73322680,7230,7230,7230,7230,0
|
|
20231023,115100,73322680,7230,7230,7230,7230,0
|
|
20231023,115000,73322680,7230,7230,7230,7230,0
|
|
20231023,114900,73322680,7230,7230,7230,7230,0
|
|
20231023,114800,73322680,7230,7230,7230,7230,0
|
|
20231023,114700,73322680,7230,7230,7230,7230,0
|
|
20231023,114600,73322680,7230,7230,7230,7230,0
|
|
20231023,114500,73322680,7230,7230,7230,7230,0
|
|
20231023,114400,73322680,7230,7230,7230,7230,0
|
|
20231023,114300,73322680,7230,7230,7230,7230,0
|
|
20231023,114200,73322680,7230,7230,7230,7230,1
|
|
20231023,114100,73315450,7210,7210,7210,7210,0
|
|
20231023,114000,73315450,7210,7210,7210,7210,490
|
|
20231023,113900,69782550,7210,7230,7230,7210,600
|
|
20231023,113800,65453830,7240,7250,7250,7240,12
|
|
20231023,113700,65366880,7250,7250,7250,7250,0
|
|
20231023,113600,65366880,7250,7250,7250,7250,19
|
|
20231023,113500,65229130,7260,7260,7260,7260,0
|
|
20231023,113400,65229130,7260,7260,7260,7260,0
|
|
20231023,113300,65229130,7260,7260,7260,7260,0
|
|
20231023,113200,65229130,7260,7260,7260,7260,0
|
|
20231023,113100,65229130,7260,7260,7260,7260,0
|
|
20231023,113000,65229130,7260,7260,7260,7260,0
|
|
20231023,112900,65229130,7260,7260,7260,7260,0
|
|
20231023,112800,65229130,7260,7260,7260,7260,0
|
|
20231023,112700,65229130,7260,7260,7260,7260,0
|
|
20231023,112600,65229130,7260,7260,7260,7260,3
|
|
20231023,112500,65207350,7250,7250,7250,7250,0
|
|
20231023,112400,65207350,7250,7260,7260,7250,78
|
|
20231023,112300,64641090,7260,7260,7260,7260,0
|
|
20231023,112200,64641090,7260,7260,7260,7260,0
|
|
20231023,112100,64641090,7260,7260,7260,7260,0
|
|
20231023,112000,64641090,7260,7260,7260,7260,0
|
|
20231023,111900,64641090,7260,7260,7260,7260,0
|
|
20231023,111800,64641090,7260,7260,7260,7260,1
|
|
20231023,111700,64633830,7270,7270,7270,7270,0
|
|
20231023,111600,64633830,7270,7270,7270,7270,2
|
|
20231023,111500,64619290,7280,7280,7280,7280,0
|
|
20231023,111400,64619290,7280,7280,7280,7280,0
|
|
20231023,111300,64619290,7280,7280,7280,7280,0
|
|
20231023,111200,64619290,7280,7280,7280,7280,1
|
|
20231023,111100,64612010,7280,7280,7280,7280,0
|
|
20231023,111000,64612010,7280,7280,7280,7280,0
|
|
20231023,110900,64612010,7280,7280,7280,7280,0
|
|
20231023,110800,64612010,7280,7280,7280,7280,0
|
|
20231023,110700,64612010,7280,7280,7280,7280,50
|
|
20231023,110600,64248010,7280,7280,7280,7280,0
|
|
20231023,110500,64248010,7280,7280,7280,7280,18
|
|
20231023,110400,64116970,7280,7280,7280,7280,0
|
|
20231023,110300,64116970,7280,7280,7280,7280,0
|
|
20231023,110200,64116970,7280,7280,7280,7280,0
|
|
20231023,110100,64116970,7280,7280,7280,7280,6
|
|
20231023,110000,64073290,7280,7280,7280,7280,10
|
|
20231023,105900,64000490,7260,7260,7260,7260,10
|
|
20231023,105800,63927890,7270,7270,7270,7270,0
|
|
20231023,105700,63927890,7270,7270,7270,7270,0
|
|
20231023,105600,63927890,7270,7270,7270,7270,0
|
|
20231023,105500,63927890,7270,7270,7270,7270,0
|
|
20231023,105400,63927890,7270,7270,7270,7270,0
|
|
20231023,105300,63927890,7270,7270,7270,7270,0
|
|
20231023,105200,63927890,7270,7270,7270,7270,0
|
|
20231023,105100,63927890,7270,7270,7270,7270,8
|
|
20231023,105000,63869730,7220,7270,7270,7220,5400
|
|
20231023,104900,24867230,7290,7290,7290,7290,0
|
|
20231023,104800,24867230,7290,7290,7290,7290,0
|
|
20231023,104700,24867230,7290,7290,7290,7290,23
|
|
20231023,104600,24699560,7290,7290,7290,7290,0
|
|
20231023,104500,24699560,7290,7290,7290,7290,4
|
|
20231023,104400,24670400,7270,7270,7270,7270,0
|
|
20231023,104300,24670400,7270,7270,7270,7270,0
|
|
20231023,104200,24670400,7270,7270,7270,7270,0
|
|
20231023,104100,24670400,7270,7270,7270,7270,0
|
|
20231023,104000,24670400,7270,7280,7280,7270,5
|
|
20231023,103900,24634010,7290,7290,7290,7290,2
|
|
20231023,103800,24619430,7270,7270,7270,7270,0
|
|
20231023,103700,24619430,7270,7270,7270,7270,0
|
|
20231023,103600,24619430,7270,7270,7270,7270,0
|
|
20231023,103500,24619430,7270,7270,7270,7270,0
|
|
20231023,103400,24619430,7270,7280,7280,7270,44
|
|
20231023,103300,24299540,7280,7280,7280,7280,0
|
|
20231023,103200,24299540,7280,7280,7280,7280,0
|
|
20231023,103100,24299540,7280,7280,7280,7280,9
|
|
20231023,103000,24234020,7300,7300,7300,7300,0
|
|
20231023,102900,24234020,7300,7300,7300,7300,0
|
|
20231023,102800,24234020,7300,7300,7300,7300,0
|
|
20231023,102700,24234020,7300,7300,7300,7300,0
|
|
20231023,102600,24234020,7300,7300,7300,7300,0
|
|
20231023,102500,24234020,7300,7300,7300,7300,0
|
|
20231023,102400,24234020,7300,7300,7300,7300,0
|
|
20231023,102300,24234020,7300,7300,7300,7300,0
|
|
20231023,102200,24234020,7300,7300,7300,7300,0
|
|
20231023,102100,24234020,7300,7300,7300,7300,0
|
|
20231023,102000,24234020,7300,7300,7300,7300,0
|
|
20231023,101900,24234020,7300,7300,7300,7300,0
|
|
20231023,101800,24234020,7300,7300,7300,7300,0
|
|
20231023,101700,24234020,7300,7300,7300,7300,0
|
|
20231023,101600,24234020,7300,7300,7300,7300,0
|
|
20231023,101500,24234020,7300,7300,7300,7300,0
|
|
20231023,101400,24234020,7300,7300,7300,7300,0
|
|
20231023,101300,24234020,7300,7300,7300,7300,0
|
|
20231023,101200,24234020,7300,7300,7300,7300,0
|
|
20231023,101100,24234020,7300,7300,7300,7300,0
|
|
20231023,101000,24234020,7300,7300,7300,7300,0
|
|
20231023,100900,24234020,7300,7300,7300,7300,0
|
|
20231023,100800,24234020,7300,7300,7300,7300,0
|
|
20231023,100700,24234020,7300,7300,7300,7300,0
|
|
20231023,100600,24234020,7300,7300,7300,7300,0
|
|
20231023,100500,24234020,7300,7300,7300,7300,0
|
|
20231023,100400,24234020,7300,7300,7300,7300,0
|
|
20231023,100300,24234020,7300,7300,7300,7300,0
|
|
20231023,100200,24234020,7300,7300,7300,7300,0
|
|
20231023,100100,24234020,7300,7300,7300,7300,10
|
|
20231023,100000,24161020,7300,7300,7300,7300,0
|
|
20231023,095900,24161020,7300,7300,7300,7300,0
|
|
20231023,095800,24161020,7300,7300,7300,7300,1
|
|
20231023,095700,24153720,7300,7300,7300,7300,0
|
|
20231023,095600,24153720,7300,7300,7300,7300,0
|
|
20231023,095500,24153720,7300,7300,7300,7300,0
|
|
20231023,095400,24153720,7300,7300,7300,7300,1
|
|
20231023,095300,24146420,7230,7230,7230,7230,0
|
|
20231023,095200,24146420,7230,7300,7300,7230,133
|
|
20231023,095100,23177590,7300,7300,7300,7300,0
|
|
20231023,095000,23177590,7300,7300,7300,7300,0
|
|
20231023,094900,23177590,7300,7300,7300,7300,0
|
|
20231023,094800,23177590,7300,7280,7300,7280,1182
|
|
20231023,094700,14569130,7280,7280,7280,7280,0
|
|
20231023,094600,14569130,7280,7280,7280,7280,1
|
|
20231023,094500,14561850,7280,7280,7280,7280,0
|
|
20231023,094400,14561850,7280,7280,7280,7280,0
|
|
20231023,094300,14561850,7280,7280,7280,7280,0
|
|
20231023,094200,14561850,7280,7260,7280,7260,18
|
|
20231023,094100,14431070,7260,7260,7260,7260,0
|
|
20231023,094000,14431070,7260,7260,7260,7260,3
|
|
20231023,093900,14409290,7260,7260,7260,7260,0
|
|
20231023,093800,14409290,7260,7260,7260,7260,27
|
|
20231023,093700,14213270,7280,7280,7280,7280,3
|
|
20231023,093600,14191430,7280,7280,7280,7280,0
|
|
20231023,093500,14191430,7280,7270,7280,7270,2
|
|
20231023,093400,14176880,7270,7270,7270,7270,1
|
|
20231023,093300,14169610,7260,7260,7260,7260,0
|
|
20231023,093200,14169610,7260,7260,7260,7260,0
|
|
20231023,093100,14169610,7260,7260,7260,7260,0
|
|
20231023,093000,14169610,7260,7260,7260,7260,0
|
|
20231023,092900,14169610,7260,7260,7260,7260,0
|
|
20231023,092800,14169610,7260,7260,7260,7260,0
|
|
20231023,092700,14169610,7260,7260,7260,7260,12
|
|
20231023,092600,14082490,7260,7260,7260,7260,10
|
|
20231023,092500,14009890,7260,7260,7260,7260,0
|
|
20231023,092400,14009890,7260,7260,7260,7260,0
|
|
20231023,092300,14009890,7260,7260,7260,7260,0
|
|
20231023,092200,14009890,7260,7260,7260,7260,0
|
|
20231023,092100,14009890,7260,7260,7260,7260,0
|
|
20231023,092000,14009890,7260,7260,7260,7260,1
|
|
20231023,091900,14002630,7220,7250,7250,7220,150
|
|
20231023,091800,12915920,7210,7210,7210,7210,0
|
|
20231023,091700,12915920,7210,7280,7280,7210,890
|
|
20231023,091600,6496820,7290,7290,7290,7290,0
|
|
20231023,091500,6496820,7290,7290,7290,7290,0
|
|
20231023,091400,6496820,7290,7270,7290,7240,89
|
|
20231023,091300,5851560,7290,7290,7290,7290,50
|
|
20231023,091200,5487060,7300,7300,7300,7300,0
|
|
20231023,091100,5487060,7300,7300,7300,7300,14
|
|
20231023,091000,5384860,7300,7300,7300,7300,0
|
|
20231023,090900,5384860,7300,7300,7300,7300,2
|
|
20231023,090800,5370260,7300,7300,7300,7300,0
|
|
20231023,090700,5370260,7300,7300,7300,7300,1
|
|
20231023,090600,5362960,7300,7300,7300,7300,0
|
|
20231023,090500,5362960,7300,7300,7300,7300,1
|
|
20231023,090400,5355660,7300,7300,7300,7300,10
|
|
20231023,090300,5282660,7300,7300,7300,7300,0
|
|
20231023,090200,5282660,7300,7300,7300,7300,27
|
|
20231023,090100,5085560,7300,7240,7300,7220,131
|
|
20231023,090000,4139060,7300,7230,7300,7230,572
|