610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190700,134021290,7310,7310,7310,7310,122
|
|
20231024,190600,134021290,7310,7310,7310,7310,0
|
|
20231024,190500,134021290,7310,7310,7310,7310,0
|
|
20231024,190400,134021290,7310,7310,7310,7310,0
|
|
20231024,190300,134021290,7310,7310,7310,7310,0
|
|
20231024,190200,134021290,7310,7310,7310,7310,0
|
|
20231024,190100,134021290,7310,7310,7310,7310,0
|
|
20231024,190000,134021290,7310,7310,7310,7310,0
|
|
20231024,185900,134021290,7310,7310,7310,7310,0
|
|
20231024,185800,134021290,7310,7310,7310,7310,0
|
|
20231024,185700,134021290,7310,7310,7310,7310,0
|
|
20231024,185600,134021290,7310,7310,7310,7310,0
|
|
20231024,185500,134021290,7310,7310,7310,7310,0
|
|
20231024,185400,134021290,7310,7310,7310,7310,0
|
|
20231024,185300,134021290,7310,7310,7310,7310,0
|
|
20231024,185200,134021290,7310,7310,7310,7310,0
|
|
20231024,185100,134021290,7310,7310,7310,7310,0
|
|
20231024,185000,134021290,7310,7310,7310,7310,0
|
|
20231024,184900,134021290,7310,7310,7310,7310,0
|
|
20231024,184800,134021290,7310,7310,7310,7310,0
|
|
20231024,184700,134021290,7310,7310,7310,7310,0
|
|
20231024,184600,134021290,7310,7310,7310,7310,0
|
|
20231024,184500,134021290,7310,7310,7310,7310,0
|
|
20231024,184400,134021290,7310,7310,7310,7310,0
|
|
20231024,184300,134021290,7310,7310,7310,7310,0
|
|
20231024,184200,134021290,7310,7310,7310,7310,0
|
|
20231024,184100,134021290,7310,7310,7310,7310,0
|
|
20231024,184000,134021290,7310,7310,7310,7310,0
|
|
20231024,183900,134021290,7310,7310,7310,7310,0
|
|
20231024,183800,134021290,7310,7310,7310,7310,0
|
|
20231024,183700,134021290,7310,7310,7310,7310,122
|
|
20231024,183600,134021290,7310,7310,7310,7310,0
|
|
20231024,183500,134021290,7310,7310,7310,7310,0
|
|
20231024,183400,134021290,7310,7310,7310,7310,0
|
|
20231024,183300,134021290,7310,7310,7310,7310,0
|
|
20231024,183200,134021290,7310,7310,7310,7310,0
|
|
20231024,183100,134021290,7310,7310,7310,7310,0
|
|
20231024,183000,134021290,7310,7310,7310,7310,0
|
|
20231024,182900,134021290,7310,7310,7310,7310,0
|
|
20231024,182800,134021290,7310,7310,7310,7310,0
|
|
20231024,182700,134021290,7310,7310,7310,7310,0
|
|
20231024,182600,134021290,7310,7310,7310,7310,0
|
|
20231024,182500,134021290,7310,7310,7310,7310,0
|
|
20231024,182400,134021290,7310,7310,7310,7310,0
|
|
20231024,182300,134021290,7310,7310,7310,7310,0
|
|
20231024,182200,134021290,7310,7310,7310,7310,0
|
|
20231024,182100,134021290,7310,7310,7310,7310,0
|
|
20231024,182000,134021290,7310,7310,7310,7310,0
|
|
20231024,181900,134021290,7310,7310,7310,7310,0
|
|
20231024,181800,134021290,7310,7310,7310,7310,0
|
|
20231024,181700,134021290,7310,7310,7310,7310,0
|
|
20231024,181600,134021290,7310,7310,7310,7310,0
|
|
20231024,181500,134021290,7310,7310,7310,7310,0
|
|
20231024,181400,134021290,7310,7310,7310,7310,0
|
|
20231024,181300,134021290,7310,7310,7310,7310,0
|
|
20231024,181200,134021290,7310,7310,7310,7310,0
|
|
20231024,181100,134021290,7310,7310,7310,7310,0
|
|
20231024,181000,134021290,7310,7310,7310,7310,0
|
|
20231024,180900,134021290,7310,7310,7310,7310,0
|
|
20231024,180800,134021290,7310,7310,7310,7310,0
|
|
20231024,180700,134021290,7310,7310,7310,7310,122
|
|
20231024,180600,134021290,7310,7310,7310,7310,0
|
|
20231024,180500,134021290,7310,7310,7310,7310,0
|
|
20231024,180400,134021290,7310,7310,7310,7310,0
|
|
20231024,180300,134021290,7310,7310,7310,7310,0
|
|
20231024,180200,134021290,7310,7310,7310,7310,0
|
|
20231024,180100,134021290,7310,7310,7310,7310,0
|
|
20231024,180000,134021290,7310,7310,7310,7310,0
|
|
20231024,175900,134021290,7310,7310,7310,7310,0
|
|
20231024,175800,134021290,7310,7310,7310,7310,0
|
|
20231024,175700,134021290,7310,7310,7310,7310,0
|
|
20231024,175600,134021290,7310,7310,7310,7310,0
|
|
20231024,175500,134021290,7310,7310,7310,7310,0
|
|
20231024,175400,134021290,7310,7310,7310,7310,0
|
|
20231024,175300,134021290,7310,7310,7310,7310,0
|
|
20231024,175200,134021290,7310,7310,7310,7310,0
|
|
20231024,175100,134021290,7310,7310,7310,7310,0
|
|
20231024,175000,134021290,7310,7310,7310,7310,0
|
|
20231024,174900,134021290,7310,7310,7310,7310,0
|
|
20231024,174800,134021290,7310,7310,7310,7310,0
|
|
20231024,174700,134021290,7310,7310,7310,7310,0
|
|
20231024,174600,134021290,7310,7310,7310,7310,0
|
|
20231024,174500,134021290,7310,7310,7310,7310,0
|
|
20231024,174400,134021290,7310,7310,7310,7310,0
|
|
20231024,174300,134021290,7310,7310,7310,7310,0
|
|
20231024,174200,134021290,7310,7310,7310,7310,0
|
|
20231024,174100,134021290,7310,7310,7310,7310,0
|
|
20231024,174000,134021290,7310,7310,7310,7310,0
|
|
20231024,173900,134021290,7310,7310,7310,7310,0
|
|
20231024,173800,134021290,7310,7310,7310,7310,0
|
|
20231024,173700,134021290,7310,7310,7310,7310,122
|
|
20231024,173600,134021290,7310,7310,7310,7310,0
|
|
20231024,173500,134021290,7310,7310,7310,7310,0
|
|
20231024,173400,134021290,7310,7310,7310,7310,0
|
|
20231024,173300,134021290,7310,7310,7310,7310,0
|
|
20231024,173200,134021290,7310,7310,7310,7310,0
|
|
20231024,173100,134021290,7310,7310,7310,7310,0
|
|
20231024,173000,134021290,7310,7310,7310,7310,0
|
|
20231024,172900,134021290,7310,7310,7310,7310,0
|
|
20231024,172800,134021290,7310,7310,7310,7310,0
|
|
20231024,172700,134021290,7310,7310,7310,7310,0
|
|
20231024,172600,134021290,7310,7310,7310,7310,0
|
|
20231024,172500,134021290,7310,7310,7310,7310,0
|
|
20231024,172400,134021290,7310,7310,7310,7310,0
|
|
20231024,172300,134021290,7310,7310,7310,7310,0
|
|
20231024,172200,134021290,7310,7310,7310,7310,0
|
|
20231024,172100,134021290,7310,7310,7310,7310,0
|
|
20231024,172000,134021290,7310,7310,7310,7310,0
|
|
20231024,171900,134021290,7310,7310,7310,7310,0
|
|
20231024,171800,134021290,7310,7310,7310,7310,0
|
|
20231024,171700,134021290,7310,7310,7310,7310,0
|
|
20231024,171600,134021290,7310,7310,7310,7310,0
|
|
20231024,171500,134021290,7310,7310,7310,7310,0
|
|
20231024,171400,134021290,7310,7310,7310,7310,0
|
|
20231024,171300,134021290,7310,7310,7310,7310,0
|
|
20231024,171200,134021290,7310,7310,7310,7310,0
|
|
20231024,171100,134021290,7310,7310,7310,7310,0
|
|
20231024,171000,134021290,7310,7310,7310,7310,0
|
|
20231024,170900,134021290,7310,7310,7310,7310,0
|
|
20231024,170800,134021290,7310,7310,7310,7310,0
|
|
20231024,170700,134021290,7310,7310,7310,7310,122
|
|
20231024,170600,134021290,7310,7310,7310,7310,0
|
|
20231024,170500,134021290,7310,7310,7310,7310,0
|
|
20231024,170400,134021290,7310,7310,7310,7310,0
|
|
20231024,170300,134021290,7310,7310,7310,7310,0
|
|
20231024,170200,134021290,7310,7310,7310,7310,0
|
|
20231024,170100,134021290,7310,7310,7310,7310,0
|
|
20231024,170000,134021290,7310,7310,7310,7310,0
|
|
20231024,165900,134021290,7310,7310,7310,7310,0
|
|
20231024,165800,134021290,7310,7310,7310,7310,0
|
|
20231024,165700,134021290,7310,7310,7310,7310,0
|
|
20231024,165600,134021290,7310,7310,7310,7310,0
|
|
20231024,165500,134021290,7310,7310,7310,7310,0
|
|
20231024,165400,134021290,7310,7310,7310,7310,0
|
|
20231024,165300,134021290,7310,7310,7310,7310,0
|
|
20231024,165200,134021290,7310,7310,7310,7310,0
|
|
20231024,165100,134021290,7310,7310,7310,7310,0
|
|
20231024,165000,134021290,7310,7310,7310,7310,0
|
|
20231024,164900,134021290,7310,7310,7310,7310,0
|
|
20231024,164800,134021290,7310,7310,7310,7310,0
|
|
20231024,164700,134021290,7310,7310,7310,7310,0
|
|
20231024,164600,134021290,7310,7310,7310,7310,0
|
|
20231024,164500,134021290,7310,7310,7310,7310,0
|
|
20231024,164400,134021290,7310,7310,7310,7310,0
|
|
20231024,164300,134021290,7310,7310,7310,7310,0
|
|
20231024,164200,134021290,7310,7310,7310,7310,0
|
|
20231024,164100,134021290,7310,7310,7310,7310,0
|
|
20231024,164000,134021290,7310,7310,7310,7310,0
|
|
20231024,163900,134021290,7310,7310,7310,7310,0
|
|
20231024,163800,134021290,7310,7310,7310,7310,0
|
|
20231024,163700,134021290,7310,7310,7310,7310,122
|
|
20231024,163600,134021290,7310,7310,7310,7310,0
|
|
20231024,163500,134021290,7310,7310,7310,7310,0
|
|
20231024,163400,134021290,7310,7310,7310,7310,0
|
|
20231024,163300,134021290,7310,7310,7310,7310,0
|
|
20231024,163200,134021290,7310,7310,7310,7310,0
|
|
20231024,163100,134021290,7310,7310,7310,7310,0
|
|
20231024,163000,134021290,7310,7310,7310,7310,0
|
|
20231024,162900,134021290,7310,7310,7310,7310,0
|
|
20231024,162800,134021290,7310,7310,7310,7310,0
|
|
20231024,162700,134021290,7310,7310,7310,7310,0
|
|
20231024,162600,134021290,7310,7310,7310,7310,0
|
|
20231024,162500,134021290,7310,7310,7310,7310,0
|
|
20231024,162400,134021290,7310,7310,7310,7310,0
|
|
20231024,162300,134021290,7310,7310,7310,7310,0
|
|
20231024,162200,134021290,7310,7310,7310,7310,0
|
|
20231024,162100,134021290,7310,7310,7310,7310,0
|
|
20231024,162000,134021290,7310,7310,7310,7310,0
|
|
20231024,161900,134021290,7310,7310,7310,7310,0
|
|
20231024,161800,134021290,7310,7310,7310,7310,0
|
|
20231024,161700,134021290,7310,7310,7310,7310,0
|
|
20231024,161600,134021290,7310,7310,7310,7310,0
|
|
20231024,161500,134021290,7310,7310,7310,7310,0
|
|
20231024,161400,134021290,7310,7310,7310,7310,0
|
|
20231024,161300,134021290,7310,7310,7310,7310,0
|
|
20231024,161200,134021290,7310,7310,7310,7310,0
|
|
20231024,161100,134021290,7310,7310,7310,7310,0
|
|
20231024,161000,134021290,7310,7310,7310,7310,0
|
|
20231024,160900,134021290,7310,7310,7310,7310,0
|
|
20231024,160800,134021290,7310,7310,7310,7310,0
|
|
20231024,160700,134021290,7310,7310,7310,7310,122
|
|
20231024,160600,134021290,7310,7310,7310,7310,0
|
|
20231024,160500,134021290,7310,7310,7310,7310,0
|
|
20231024,160400,134021290,7310,7310,7310,7310,0
|
|
20231024,160300,134021290,7310,7310,7310,7310,0
|
|
20231024,160200,134021290,7310,7310,7310,7310,0
|
|
20231024,160100,134021290,7310,7310,7310,7310,0
|
|
20231024,160000,134021290,7310,7310,7310,7310,0
|
|
20231024,155900,134021290,7310,7310,7310,7310,0
|
|
20231024,155800,134021290,7310,7310,7310,7310,0
|
|
20231024,155700,134021290,7310,7310,7310,7310,0
|
|
20231024,155600,134021290,7310,7310,7310,7310,0
|
|
20231024,155500,134021290,7310,7310,7310,7310,0
|
|
20231024,155400,134021290,7310,7310,7310,7310,0
|
|
20231024,155300,134021290,7310,7310,7310,7310,0
|
|
20231024,155200,134021290,7310,7310,7310,7310,0
|
|
20231024,155100,134021290,7310,7310,7310,7310,0
|
|
20231024,155000,134021290,7310,7310,7310,7310,0
|
|
20231024,154900,134021290,7310,7310,7310,7310,0
|
|
20231024,154800,134021290,7310,7310,7310,7310,0
|
|
20231024,154700,134021290,7310,7310,7310,7310,0
|
|
20231024,154600,134021290,7310,7310,7310,7310,0
|
|
20231024,154500,134021290,7310,7310,7310,7310,0
|
|
20231024,154400,134021290,7310,7310,7310,7310,0
|
|
20231024,154300,134021290,7310,7310,7310,7310,0
|
|
20231024,154200,134021290,7310,7310,7310,7310,0
|
|
20231024,154100,134021290,7310,7310,7310,7310,0
|
|
20231024,154000,134021290,7310,7310,7310,7310,0
|
|
20231024,153900,134021290,7310,7310,7310,7310,0
|
|
20231024,153800,134021290,7310,7310,7310,7310,0
|
|
20231024,153700,134021290,7310,7310,7310,7310,122
|
|
20231024,153600,134021290,7310,7310,7310,7310,0
|
|
20231024,153500,134021290,7310,7310,7310,7310,0
|
|
20231024,153400,134021290,7310,7310,7310,7310,0
|
|
20231024,153300,134021290,7310,7310,7310,7310,0
|
|
20231024,153200,134021290,7310,7310,7310,7310,0
|
|
20231024,153100,134021290,7310,7310,7310,7310,0
|
|
20231024,153000,134021290,7310,7310,7310,7310,122
|
|
20231024,152900,133129470,7320,7320,7320,7320,0
|
|
20231024,152800,133129470,7320,7320,7320,7320,0
|
|
20231024,152700,133129470,7320,7320,7320,7320,0
|
|
20231024,152600,133129470,7320,7320,7320,7320,0
|
|
20231024,152500,133129470,7320,7320,7320,7320,0
|
|
20231024,152400,133129470,7320,7320,7320,7320,0
|
|
20231024,152300,133129470,7320,7320,7320,7320,0
|
|
20231024,152200,133129470,7320,7320,7320,7320,0
|
|
20231024,152100,133129470,7320,7320,7320,7320,0
|
|
20231024,152000,133129470,7320,7320,7320,7320,0
|
|
20231024,151900,133129470,7320,7330,7330,7320,3
|
|
20231024,151800,133107500,7320,7290,7320,7290,5
|
|
20231024,151700,133070960,7280,7270,7280,7270,696
|
|
20231024,151600,128011010,7270,7270,7270,7270,0
|
|
20231024,151500,128011010,7270,7270,7270,7270,0
|
|
20231024,151400,128011010,7270,7270,7270,7270,1
|
|
20231024,151300,128003740,7310,7310,7310,7310,0
|
|
20231024,151200,128003740,7310,7310,7310,7310,0
|
|
20231024,151100,128003740,7310,7310,7310,7310,51
|
|
20231024,151000,127630930,7300,7300,7300,7300,488
|
|
20231024,150900,124068530,7300,7300,7300,7300,0
|
|
20231024,150800,124068530,7300,7300,7300,7300,0
|
|
20231024,150700,124068530,7300,7300,7300,7300,0
|
|
20231024,150600,124068530,7300,7300,7300,7300,1
|
|
20231024,150500,124061230,7310,7310,7310,7310,0
|
|
20231024,150400,124061230,7310,7310,7310,7310,13
|
|
20231024,150300,123966200,7310,7310,7310,7310,0
|
|
20231024,150200,123966200,7310,7310,7310,7310,0
|
|
20231024,150100,123966200,7310,7310,7310,7310,0
|
|
20231024,150000,123966200,7310,7310,7310,7310,0
|
|
20231024,145900,123966200,7310,7310,7310,7310,0
|
|
20231024,145800,123966200,7310,7310,7310,7310,0
|
|
20231024,145700,123966200,7310,7310,7310,7310,0
|
|
20231024,145600,123966200,7310,7310,7310,7310,0
|
|
20231024,145500,123966200,7310,7310,7310,7310,0
|
|
20231024,145400,123966200,7310,7310,7310,7310,0
|
|
20231024,145300,123966200,7310,7310,7310,7310,0
|
|
20231024,145200,123966200,7310,7310,7310,7310,0
|
|
20231024,145100,123966200,7310,7310,7310,7310,0
|
|
20231024,145000,123966200,7310,7310,7310,7310,24
|
|
20231024,144900,123790760,7310,7310,7310,7310,0
|
|
20231024,144800,123790760,7310,7310,7310,7310,0
|
|
20231024,144700,123790760,7310,7310,7310,7310,27
|
|
20231024,144600,123593390,7320,7320,7320,7320,0
|
|
20231024,144500,123593390,7320,7320,7320,7320,0
|
|
20231024,144400,123593390,7320,7320,7320,7320,11
|
|
20231024,144300,123512870,7330,7310,7330,7310,151
|
|
20231024,144200,122407620,7310,7300,7310,7300,64
|
|
20231024,144100,121940410,7300,7300,7300,7300,0
|
|
20231024,144000,121940410,7300,7300,7300,7300,0
|
|
20231024,143900,121940410,7300,7300,7300,7300,0
|
|
20231024,143800,121940410,7300,7300,7300,7300,0
|
|
20231024,143700,121940410,7300,7300,7300,7300,0
|
|
20231024,143600,121940410,7300,7300,7300,7300,150
|
|
20231024,143500,120845410,7300,7280,7300,7280,16
|
|
20231024,143400,120728750,7280,7290,7290,7280,200
|
|
20231024,143300,119272230,7310,7310,7310,7310,0
|
|
20231024,143200,119272230,7310,7310,7310,7310,0
|
|
20231024,143100,119272230,7310,7310,7310,7310,0
|
|
20231024,143000,119272230,7310,7310,7310,7310,0
|
|
20231024,142900,119272230,7310,7310,7310,7310,1
|
|
20231024,142800,119264920,7300,7300,7300,7300,0
|
|
20231024,142700,119264920,7300,7300,7300,7300,0
|
|
20231024,142600,119264920,7300,7300,7300,7300,0
|
|
20231024,142500,119264920,7300,7300,7300,7300,0
|
|
20231024,142400,119264920,7300,7300,7300,7300,0
|
|
20231024,142300,119264920,7300,7300,7300,7300,0
|
|
20231024,142200,119264920,7300,7300,7300,7300,0
|
|
20231024,142100,119264920,7300,7300,7300,7300,0
|
|
20231024,142000,119264920,7300,7300,7300,7300,5
|
|
20231024,141900,119228420,7300,7280,7300,7280,193
|
|
20231024,141800,117821000,7270,7270,7270,7270,0
|
|
20231024,141700,117821000,7270,7270,7270,7270,0
|
|
20231024,141600,117821000,7270,7270,7270,7270,0
|
|
20231024,141500,117821000,7270,7270,7270,7270,0
|
|
20231024,141400,117821000,7270,7270,7270,7270,0
|
|
20231024,141300,117821000,7270,7270,7270,7270,0
|
|
20231024,141200,117821000,7270,7270,7270,7270,0
|
|
20231024,141100,117821000,7270,7270,7270,7270,0
|
|
20231024,141000,117821000,7270,7270,7270,7270,0
|
|
20231024,140900,117821000,7270,7270,7270,7270,36
|
|
20231024,140800,117559280,7270,7270,7270,7270,0
|
|
20231024,140700,117559280,7270,7270,7270,7270,0
|
|
20231024,140600,117559280,7270,7270,7270,7270,0
|
|
20231024,140500,117559280,7270,7270,7270,7270,3
|
|
20231024,140400,117537470,7270,7240,7270,7240,2673
|
|
20231024,140300,98134030,7230,7230,7230,7230,0
|
|
20231024,140200,98134030,7230,7230,7230,7230,0
|
|
20231024,140100,98134030,7230,7230,7230,7230,0
|
|
20231024,140000,98134030,7230,7230,7230,7230,192
|
|
20231024,135900,96745870,7180,7180,7180,7180,0
|
|
20231024,135800,96745870,7180,7180,7180,7180,0
|
|
20231024,135700,96745870,7180,7180,7180,7180,0
|
|
20231024,135600,96745870,7180,7180,7180,7180,0
|
|
20231024,135500,96745870,7180,7180,7180,7180,0
|
|
20231024,135400,96745870,7180,7180,7180,7180,0
|
|
20231024,135300,96745870,7180,7180,7180,7180,0
|
|
20231024,135200,96745870,7180,7190,7190,7180,11
|
|
20231024,135100,96666860,7220,7220,7220,7220,0
|
|
20231024,135000,96666860,7220,7220,7220,7220,0
|
|
20231024,134900,96666860,7220,7220,7220,7220,62
|
|
20231024,134800,96219220,7220,7220,7220,7220,0
|
|
20231024,134700,96219220,7220,7220,7220,7220,3
|
|
20231024,134600,96197560,7220,7220,7220,7220,0
|
|
20231024,134500,96197560,7220,7220,7220,7220,3
|
|
20231024,134400,96175900,7220,7220,7220,7220,0
|
|
20231024,134300,96175900,7220,7220,7220,7220,0
|
|
20231024,134200,96175900,7220,7220,7220,7220,0
|
|
20231024,134100,96175900,7220,7220,7220,7220,0
|
|
20231024,134000,96175900,7220,7220,7220,7220,0
|
|
20231024,133900,96175900,7220,7220,7220,7220,0
|
|
20231024,133800,96175900,7220,7220,7220,7220,0
|
|
20231024,133700,96175900,7220,7220,7220,7220,0
|
|
20231024,133600,96175900,7220,7220,7220,7220,0
|
|
20231024,133500,96175900,7220,7220,7220,7220,0
|
|
20231024,133400,96175900,7220,7220,7220,7220,100
|
|
20231024,133300,95453900,7220,7220,7220,7220,0
|
|
20231024,133200,95453900,7220,7220,7220,7220,0
|
|
20231024,133100,95453900,7220,7220,7220,7220,0
|
|
20231024,133000,95453900,7220,7220,7220,7220,0
|
|
20231024,132900,95453900,7220,7220,7220,7220,0
|
|
20231024,132800,95453900,7220,7220,7220,7220,16
|
|
20231024,132700,95338380,7220,7220,7220,7220,28
|
|
20231024,132600,95136220,7180,7180,7180,7180,0
|
|
20231024,132500,95136220,7180,7180,7180,7180,95
|
|
20231024,132400,94454120,7210,7210,7210,7210,0
|
|
20231024,132300,94454120,7210,7210,7210,7210,0
|
|
20231024,132200,94454120,7210,7210,7210,7210,0
|
|
20231024,132100,94454120,7210,7210,7210,7210,0
|
|
20231024,132000,94454120,7210,7210,7210,7210,0
|
|
20231024,131900,94454120,7210,7210,7210,7210,0
|
|
20231024,131800,94454120,7210,7210,7210,7210,5
|
|
20231024,131700,94418070,7180,7180,7180,7180,0
|
|
20231024,131600,94418070,7180,7180,7180,7180,0
|
|
20231024,131500,94418070,7180,7180,7180,7180,0
|
|
20231024,131400,94418070,7180,7180,7180,7180,0
|
|
20231024,131300,94418070,7180,7210,7210,7180,1033
|
|
20231024,131200,86996030,7210,7210,7210,7210,0
|
|
20231024,131100,86996030,7210,7210,7210,7210,0
|
|
20231024,131000,86996030,7210,7210,7210,7210,0
|
|
20231024,130900,86996030,7210,7210,7210,7210,0
|
|
20231024,130800,86996030,7210,7210,7210,7210,0
|
|
20231024,130700,86996030,7210,7210,7210,7210,0
|
|
20231024,130600,86996030,7210,7210,7210,7210,0
|
|
20231024,130500,86996030,7210,7210,7210,7210,0
|
|
20231024,130400,86996030,7210,7210,7210,7210,0
|
|
20231024,130300,86996030,7210,7210,7210,7210,0
|
|
20231024,130200,86996030,7210,7210,7210,7210,0
|
|
20231024,130100,86996030,7210,7210,7210,7210,0
|
|
20231024,130000,86996030,7210,7210,7210,7210,1
|
|
20231024,125900,86988820,7230,7230,7230,7230,0
|
|
20231024,125800,86988820,7230,7230,7230,7230,0
|
|
20231024,125700,86988820,7230,7230,7230,7230,4
|
|
20231024,125600,86959900,7230,7230,7230,7230,10
|
|
20231024,125500,86887600,7230,7230,7230,7230,0
|
|
20231024,125400,86887600,7230,7220,7230,7220,2
|
|
20231024,125300,86873150,7220,7220,7220,7220,0
|
|
20231024,125200,86873150,7220,7220,7220,7220,0
|
|
20231024,125100,86873150,7220,7220,7220,7220,0
|
|
20231024,125000,86873150,7220,7220,7220,7220,0
|
|
20231024,124900,86873150,7220,7220,7220,7220,0
|
|
20231024,124800,86873150,7220,7220,7220,7220,0
|
|
20231024,124700,86873150,7220,7220,7220,7220,0
|
|
20231024,124600,86873150,7220,7220,7220,7220,0
|
|
20231024,124500,86873150,7220,7220,7220,7220,0
|
|
20231024,124400,86873150,7220,7220,7220,7220,0
|
|
20231024,124300,86873150,7220,7220,7220,7220,0
|
|
20231024,124200,86873150,7220,7220,7220,7220,15
|
|
20231024,124100,86764850,7230,7230,7230,7230,0
|
|
20231024,124000,86764850,7230,7230,7230,7230,1
|
|
20231024,123900,86757620,7220,7220,7220,7220,89
|
|
20231024,123800,86115040,7210,7210,7210,7210,0
|
|
20231024,123700,86115040,7210,7210,7210,7210,0
|
|
20231024,123600,86115040,7210,7210,7210,7210,0
|
|
20231024,123500,86115040,7210,7210,7210,7210,0
|
|
20231024,123400,86115040,7210,7210,7210,7210,0
|
|
20231024,123300,86115040,7210,7210,7210,7210,0
|
|
20231024,123200,86115040,7210,7210,7210,7210,0
|
|
20231024,123100,86115040,7210,7210,7210,7210,0
|
|
20231024,123000,86115040,7210,7210,7210,7210,0
|
|
20231024,122900,86115040,7210,7210,7210,7210,0
|
|
20231024,122800,86115040,7210,7210,7210,7210,0
|
|
20231024,122700,86115040,7210,7210,7210,7210,0
|
|
20231024,122600,86115040,7210,7220,7220,7210,15
|
|
20231024,122500,86006780,7220,7220,7220,7220,33
|
|
20231024,122400,85768520,7190,7190,7190,7190,0
|
|
20231024,122300,85768520,7190,7190,7190,7190,0
|
|
20231024,122200,85768520,7190,7190,7190,7190,100
|
|
20231024,122100,85049520,7180,7180,7180,7180,0
|
|
20231024,122000,85049520,7180,7180,7180,7180,0
|
|
20231024,121900,85049520,7180,7180,7180,7180,0
|
|
20231024,121800,85049520,7180,7200,7200,7180,59
|
|
20231024,121700,84625310,7220,7220,7220,7220,0
|
|
20231024,121600,84625310,7220,7220,7220,7220,0
|
|
20231024,121500,84625310,7220,7220,7220,7220,0
|
|
20231024,121400,84625310,7220,7220,7220,7220,0
|
|
20231024,121300,84625310,7220,7220,7220,7220,0
|
|
20231024,121200,84625310,7220,7220,7220,7220,0
|
|
20231024,121100,84625310,7220,7220,7220,7220,0
|
|
20231024,121000,84625310,7220,7220,7220,7220,0
|
|
20231024,120900,84625310,7220,7220,7220,7220,0
|
|
20231024,120800,84625310,7220,7220,7220,7220,15
|
|
20231024,120700,84517010,7220,7220,7220,7220,0
|
|
20231024,120600,84517010,7220,7220,7220,7220,0
|
|
20231024,120500,84517010,7220,7220,7220,7220,0
|
|
20231024,120400,84517010,7220,7220,7220,7220,0
|
|
20231024,120300,84517010,7220,7220,7220,7220,0
|
|
20231024,120200,84517010,7220,7220,7220,7220,0
|
|
20231024,120100,84517010,7220,7220,7220,7220,0
|
|
20231024,120000,84517010,7220,7220,7220,7220,0
|
|
20231024,115900,84517010,7220,7220,7220,7220,0
|
|
20231024,115800,84517010,7220,7220,7220,7220,0
|
|
20231024,115700,84517010,7220,7220,7220,7220,0
|
|
20231024,115600,84517010,7220,7220,7220,7220,0
|
|
20231024,115500,84517010,7220,7220,7220,7220,0
|
|
20231024,115400,84517010,7220,7220,7220,7220,0
|
|
20231024,115300,84517010,7220,7220,7220,7220,0
|
|
20231024,115200,84517010,7220,7220,7220,7220,0
|
|
20231024,115100,84517010,7220,7220,7220,7220,0
|
|
20231024,115000,84517010,7220,7220,7220,7220,0
|
|
20231024,114900,84517010,7220,7220,7220,7220,0
|
|
20231024,114800,84517010,7220,7220,7220,7220,14
|
|
20231024,114700,84415930,7220,7220,7220,7220,0
|
|
20231024,114600,84415930,7220,7220,7220,7220,0
|
|
20231024,114500,84415930,7220,7220,7220,7220,0
|
|
20231024,114400,84415930,7220,7220,7220,7220,0
|
|
20231024,114300,84415930,7220,7220,7220,7220,0
|
|
20231024,114200,84415930,7220,7220,7220,7220,0
|
|
20231024,114100,84415930,7220,7220,7220,7220,0
|
|
20231024,114000,84415930,7220,7220,7220,7220,0
|
|
20231024,113900,84415930,7220,7220,7220,7220,0
|
|
20231024,113800,84415930,7220,7220,7220,7220,100
|
|
20231024,113700,83693930,7210,7210,7210,7210,0
|
|
20231024,113600,83693930,7210,7210,7210,7210,0
|
|
20231024,113500,83693930,7210,7210,7210,7210,0
|
|
20231024,113400,83693930,7210,7210,7210,7210,5
|
|
20231024,113300,83657880,7170,7170,7170,7170,0
|
|
20231024,113200,83657880,7170,7170,7170,7170,0
|
|
20231024,113100,83657880,7170,7170,7170,7170,0
|
|
20231024,113000,83657880,7170,7170,7170,7170,0
|
|
20231024,112900,83657880,7170,7170,7170,7170,0
|
|
20231024,112800,83657880,7170,7170,7170,7170,0
|
|
20231024,112700,83657880,7170,7170,7170,7170,0
|
|
20231024,112600,83657880,7170,7170,7170,7170,0
|
|
20231024,112500,83657880,7170,7170,7170,7170,0
|
|
20231024,112400,83657880,7170,7170,7170,7170,0
|
|
20231024,112300,83657880,7170,7170,7170,7170,225
|
|
20231024,112200,82044630,7180,7190,7190,7180,16
|
|
20231024,112100,81929700,7220,7220,7220,7220,0
|
|
20231024,112000,81929700,7220,7220,7220,7220,0
|
|
20231024,111900,81929700,7220,7220,7220,7220,0
|
|
20231024,111800,81929700,7220,7220,7220,7220,0
|
|
20231024,111700,81929700,7220,7220,7220,7220,0
|
|
20231024,111600,81929700,7220,7220,7220,7220,1
|
|
20231024,111500,81922480,7210,7210,7210,7210,0
|
|
20231024,111400,81922480,7210,7210,7210,7210,0
|
|
20231024,111300,81922480,7210,7210,7210,7210,150
|
|
20231024,111200,80840980,7190,7190,7190,7190,0
|
|
20231024,111100,80840980,7190,7190,7190,7190,1
|
|
20231024,111000,80833790,7190,7190,7190,7190,10
|
|
20231024,110900,80761890,7210,7210,7210,7210,0
|
|
20231024,110800,80761890,7210,7210,7210,7210,0
|
|
20231024,110700,80761890,7210,7210,7210,7210,0
|
|
20231024,110600,80761890,7210,7210,7210,7210,0
|
|
20231024,110500,80761890,7210,7210,7210,7210,30
|
|
20231024,110400,80545590,7210,7210,7210,7210,0
|
|
20231024,110300,80545590,7210,7210,7210,7210,0
|
|
20231024,110200,80545590,7210,7210,7210,7210,10
|
|
20231024,110100,80473490,7220,7220,7220,7220,0
|
|
20231024,110000,80473490,7220,7220,7220,7220,0
|
|
20231024,105900,80473490,7220,7220,7220,7220,0
|
|
20231024,105800,80473490,7220,7220,7220,7220,0
|
|
20231024,105700,80473490,7220,7220,7220,7220,0
|
|
20231024,105600,80473490,7220,7220,7220,7220,0
|
|
20231024,105500,80473490,7220,7220,7220,7220,0
|
|
20231024,105400,80473490,7220,7220,7220,7220,0
|
|
20231024,105300,80473490,7220,7220,7220,7220,0
|
|
20231024,105200,80473490,7220,7220,7220,7220,0
|
|
20231024,105100,80473490,7220,7220,7220,7220,0
|
|
20231024,105000,80473490,7220,7220,7220,7220,0
|
|
20231024,104900,80473490,7220,7220,7220,7220,0
|
|
20231024,104800,80473490,7220,7220,7220,7220,13
|
|
20231024,104700,80379630,7220,7160,7220,7160,142
|
|
20231024,104600,79362490,7150,7150,7150,7150,300
|
|
20231024,104500,77217490,7150,7150,7150,7150,0
|
|
20231024,104400,77217490,7150,7150,7150,7150,3
|
|
20231024,104300,77196040,7150,7150,7150,7150,0
|
|
20231024,104200,77196040,7150,7160,7160,7150,47
|
|
20231024,104100,76859530,7160,7160,7160,7160,0
|
|
20231024,104000,76859530,7160,7160,7160,7160,0
|
|
20231024,103900,76859530,7160,7160,7160,7160,1
|
|
20231024,103800,76852370,7160,7160,7160,7160,0
|
|
20231024,103700,76852370,7160,7160,7160,7160,0
|
|
20231024,103600,76852370,7160,7160,7160,7160,0
|
|
20231024,103500,76852370,7160,7160,7160,7160,1
|
|
20231024,103400,76845210,7160,7170,7170,7160,223
|
|
20231024,103300,75248500,7180,7180,7180,7180,0
|
|
20231024,103200,75248500,7180,7180,7180,7180,0
|
|
20231024,103100,75248500,7180,7180,7180,7180,0
|
|
20231024,103000,75248500,7180,7170,7180,7170,549
|
|
20231024,102900,71307170,7180,7180,7180,7180,0
|
|
20231024,102800,71307170,7180,7180,7180,7180,0
|
|
20231024,102700,71307170,7180,7180,7180,7180,498
|
|
20231024,102600,67731530,7180,7180,7180,7180,2
|
|
20231024,102500,67717170,7170,7170,7170,7170,0
|
|
20231024,102400,67717170,7170,7170,7170,7170,0
|
|
20231024,102300,67717170,7170,7170,7170,7170,18
|
|
20231024,102200,67588110,7220,7220,7220,7220,0
|
|
20231024,102100,67588110,7220,7180,7220,7180,787
|
|
20231024,102000,61927410,7180,7190,7190,7180,44
|
|
20231024,101900,61611420,7210,7210,7210,7210,0
|
|
20231024,101800,61611420,7210,7210,7210,7210,1
|
|
20231024,101700,61604210,7200,7200,7200,7200,0
|
|
20231024,101600,61604210,7200,7200,7200,7200,1105
|
|
20231024,101500,53648210,7200,7200,7200,7200,4
|
|
20231024,101400,53619410,7200,7200,7200,7200,0
|
|
20231024,101300,53619410,7200,7200,7200,7200,0
|
|
20231024,101200,53619410,7200,7200,7200,7200,0
|
|
20231024,101100,53619410,7200,7210,7210,7200,176
|
|
20231024,101000,52352150,7220,7220,7220,7220,5
|
|
20231024,100900,52316050,7230,7230,7230,7230,0
|
|
20231024,100800,52316050,7230,7230,7230,7230,24
|
|
20231024,100700,52142530,7240,7240,7240,7240,0
|
|
20231024,100600,52142530,7240,7240,7240,7240,5
|
|
20231024,100500,52106330,7230,7230,7230,7230,8
|
|
20231024,100400,52048490,7250,7250,7250,7250,1
|
|
20231024,100300,52041240,7250,7250,7250,7250,0
|
|
20231024,100200,52041240,7250,7250,7250,7250,0
|
|
20231024,100100,52041240,7250,7250,7250,7250,0
|
|
20231024,100000,52041240,7250,7250,7250,7250,0
|
|
20231024,095900,52041240,7250,7250,7250,7250,0
|
|
20231024,095800,52041240,7250,7250,7250,7250,0
|
|
20231024,095700,52041240,7250,7250,7250,7250,0
|
|
20231024,095600,52041240,7250,7250,7250,7250,0
|
|
20231024,095500,52041240,7250,7250,7250,7250,0
|
|
20231024,095400,52041240,7250,7250,7250,7250,30
|
|
20231024,095300,51823740,7250,7250,7250,7250,0
|
|
20231024,095200,51823740,7250,7250,7250,7250,0
|
|
20231024,095100,51823740,7250,7250,7250,7250,0
|
|
20231024,095000,51823740,7250,7250,7250,7250,0
|
|
20231024,094900,51823740,7250,7250,7250,7250,0
|
|
20231024,094800,51823740,7250,7250,7250,7250,3
|
|
20231024,094700,51801990,7260,7260,7260,7260,0
|
|
20231024,094600,51801990,7260,7260,7260,7260,0
|
|
20231024,094500,51801990,7260,7260,7260,7260,0
|
|
20231024,094400,51801990,7260,7260,7260,7260,0
|
|
20231024,094300,51801990,7260,7250,7270,7250,510
|
|
20231024,094200,48098550,7250,7250,7250,7250,0
|
|
20231024,094100,48098550,7250,7250,7250,7250,0
|
|
20231024,094000,48098550,7250,7250,7250,7250,0
|
|
20231024,093900,48098550,7250,7220,7250,7200,111
|
|
20231024,093800,47297620,7230,7250,7250,7230,78
|
|
20231024,093700,46733580,7240,7240,7240,7240,0
|
|
20231024,093600,46733580,7240,7240,7240,7240,0
|
|
20231024,093500,46733580,7240,7240,7240,7240,56
|
|
20231024,093400,46328140,7250,7250,7250,7250,0
|
|
20231024,093300,46328140,7250,7250,7250,7240,39
|
|
20231024,093200,46045650,7250,7250,7250,7250,10
|
|
20231024,093100,45973150,7250,7240,7250,7240,20
|
|
20231024,093000,45828340,7230,7230,7230,7230,66
|
|
20231024,092900,45351160,7230,7230,7230,7230,0
|
|
20231024,092800,45351160,7230,7230,7230,7230,0
|
|
20231024,092700,45351160,7230,7230,7230,7230,3
|
|
20231024,092600,45329470,7240,7240,7240,7240,0
|
|
20231024,092500,45329470,7240,7230,7240,7230,44
|
|
20231024,092400,45011100,7230,7230,7230,7230,0
|
|
20231024,092300,45011100,7230,7220,7230,7220,17
|
|
20231024,092200,44888350,7220,7220,7220,7220,22
|
|
20231024,092100,44729510,7230,7230,7230,7230,0
|
|
20231024,092000,44729510,7230,7230,7230,7230,1
|
|
20231024,091900,44722280,7230,7230,7230,7230,0
|
|
20231024,091800,44722280,7230,7230,7230,7230,0
|
|
20231024,091700,44722280,7230,7230,7230,7230,0
|
|
20231024,091600,44722280,7230,7230,7230,7230,0
|
|
20231024,091500,44722280,7230,7230,7230,7230,10
|
|
20231024,091400,44649980,7220,7220,7220,7220,0
|
|
20231024,091300,44649980,7220,7220,7220,7220,0
|
|
20231024,091200,44649980,7220,7220,7220,7220,0
|
|
20231024,091100,44649980,7220,7220,7220,7220,0
|
|
20231024,091000,44649980,7220,7230,7230,7220,109
|
|
20231024,090900,43862650,7230,7230,7230,7230,0
|
|
20231024,090800,43862650,7230,7220,7230,7220,82
|
|
20231024,090700,43270180,7220,7220,7220,7220,187
|
|
20231024,090600,41920040,7220,7220,7220,7220,0
|
|
20231024,090500,41920040,7220,7180,7220,7180,101
|
|
20231024,090400,41190860,7230,7220,7240,7220,1108
|
|
20231024,090300,33175030,7220,7230,7230,7220,51
|
|
20231024,090200,32806800,7230,7230,7230,7230,1000
|
|
20231024,090100,25576800,7220,7180,7220,7180,2
|
|
20231024,090000,25562400,7170,7140,7170,7140,3579
|