613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191000,66912490,7350,7350,7350,7350,44
|
|
20231025,190900,66912490,7350,7350,7350,7350,0
|
|
20231025,190800,66912490,7350,7350,7350,7350,0
|
|
20231025,190700,66912490,7350,7350,7350,7350,0
|
|
20231025,190600,66912490,7350,7350,7350,7350,0
|
|
20231025,190500,66912490,7350,7350,7350,7350,0
|
|
20231025,190400,66912490,7350,7350,7350,7350,0
|
|
20231025,190300,66912490,7350,7350,7350,7350,0
|
|
20231025,190200,66912490,7350,7350,7350,7350,0
|
|
20231025,190100,66912490,7350,7350,7350,7350,0
|
|
20231025,190000,66912490,7350,7350,7350,7350,0
|
|
20231025,185900,66912490,7350,7350,7350,7350,0
|
|
20231025,185800,66912490,7350,7350,7350,7350,0
|
|
20231025,185700,66912490,7350,7350,7350,7350,0
|
|
20231025,185600,66912490,7350,7350,7350,7350,0
|
|
20231025,185500,66912490,7350,7350,7350,7350,0
|
|
20231025,185400,66912490,7350,7350,7350,7350,0
|
|
20231025,185300,66912490,7350,7350,7350,7350,0
|
|
20231025,185200,66912490,7350,7350,7350,7350,0
|
|
20231025,185100,66912490,7350,7350,7350,7350,0
|
|
20231025,185000,66912490,7350,7350,7350,7350,0
|
|
20231025,184900,66912490,7350,7350,7350,7350,0
|
|
20231025,184800,66912490,7350,7350,7350,7350,0
|
|
20231025,184700,66912490,7350,7350,7350,7350,0
|
|
20231025,184600,66912490,7350,7350,7350,7350,0
|
|
20231025,184500,66912490,7350,7350,7350,7350,0
|
|
20231025,184400,66912490,7350,7350,7350,7350,0
|
|
20231025,184300,66912490,7350,7350,7350,7350,0
|
|
20231025,184200,66912490,7350,7350,7350,7350,0
|
|
20231025,184100,66912490,7350,7350,7350,7350,0
|
|
20231025,184000,66912490,7350,7350,7350,7350,44
|
|
20231025,183900,66912490,7350,7350,7350,7350,0
|
|
20231025,183800,66912490,7350,7350,7350,7350,0
|
|
20231025,183700,66912490,7350,7350,7350,7350,0
|
|
20231025,183600,66912490,7350,7350,7350,7350,0
|
|
20231025,183500,66912490,7350,7350,7350,7350,0
|
|
20231025,183400,66912490,7350,7350,7350,7350,0
|
|
20231025,183300,66912490,7350,7350,7350,7350,0
|
|
20231025,183200,66912490,7350,7350,7350,7350,0
|
|
20231025,183100,66912490,7350,7350,7350,7350,0
|
|
20231025,183000,66912490,7350,7350,7350,7350,0
|
|
20231025,182900,66912490,7350,7350,7350,7350,0
|
|
20231025,182800,66912490,7350,7350,7350,7350,0
|
|
20231025,182700,66912490,7350,7350,7350,7350,0
|
|
20231025,182600,66912490,7350,7350,7350,7350,0
|
|
20231025,182500,66912490,7350,7350,7350,7350,0
|
|
20231025,182400,66912490,7350,7350,7350,7350,0
|
|
20231025,182300,66912490,7350,7350,7350,7350,0
|
|
20231025,182200,66912490,7350,7350,7350,7350,0
|
|
20231025,182100,66912490,7350,7350,7350,7350,0
|
|
20231025,182000,66912490,7350,7350,7350,7350,0
|
|
20231025,181900,66912490,7350,7350,7350,7350,0
|
|
20231025,181800,66912490,7350,7350,7350,7350,0
|
|
20231025,181700,66912490,7350,7350,7350,7350,0
|
|
20231025,181600,66912490,7350,7350,7350,7350,0
|
|
20231025,181500,66912490,7350,7350,7350,7350,0
|
|
20231025,181400,66912490,7350,7350,7350,7350,0
|
|
20231025,181300,66912490,7350,7350,7350,7350,0
|
|
20231025,181200,66912490,7350,7350,7350,7350,0
|
|
20231025,181100,66912490,7350,7350,7350,7350,0
|
|
20231025,181000,66912490,7350,7350,7350,7350,44
|
|
20231025,180900,66912490,7350,7350,7350,7350,0
|
|
20231025,180800,66912490,7350,7350,7350,7350,0
|
|
20231025,180700,66912490,7350,7350,7350,7350,0
|
|
20231025,180600,66912490,7350,7350,7350,7350,0
|
|
20231025,180500,66912490,7350,7350,7350,7350,0
|
|
20231025,180400,66912490,7350,7350,7350,7350,0
|
|
20231025,180300,66912490,7350,7350,7350,7350,0
|
|
20231025,180200,66912490,7350,7350,7350,7350,0
|
|
20231025,180100,66912490,7350,7350,7350,7350,0
|
|
20231025,180000,66912490,7350,7350,7350,7350,0
|
|
20231025,175900,66912490,7350,7350,7350,7350,0
|
|
20231025,175800,66912490,7350,7350,7350,7350,0
|
|
20231025,175700,66912490,7350,7350,7350,7350,0
|
|
20231025,175600,66912490,7350,7350,7350,7350,0
|
|
20231025,175500,66912490,7350,7350,7350,7350,0
|
|
20231025,175400,66912490,7350,7350,7350,7350,0
|
|
20231025,175300,66912490,7350,7350,7350,7350,0
|
|
20231025,175200,66912490,7350,7350,7350,7350,0
|
|
20231025,175100,66912490,7350,7350,7350,7350,0
|
|
20231025,175000,66912490,7350,7350,7350,7350,0
|
|
20231025,174900,66912490,7350,7350,7350,7350,0
|
|
20231025,174800,66912490,7350,7350,7350,7350,0
|
|
20231025,174700,66912490,7350,7350,7350,7350,0
|
|
20231025,174600,66912490,7350,7350,7350,7350,0
|
|
20231025,174500,66912490,7350,7350,7350,7350,0
|
|
20231025,174400,66912490,7350,7350,7350,7350,0
|
|
20231025,174300,66912490,7350,7350,7350,7350,0
|
|
20231025,174200,66912490,7350,7350,7350,7350,0
|
|
20231025,174100,66912490,7350,7350,7350,7350,0
|
|
20231025,174000,66912490,7350,7350,7350,7350,44
|
|
20231025,173900,66912490,7350,7350,7350,7350,0
|
|
20231025,173800,66912490,7350,7350,7350,7350,0
|
|
20231025,173700,66912490,7350,7350,7350,7350,0
|
|
20231025,173600,66912490,7350,7350,7350,7350,0
|
|
20231025,173500,66912490,7350,7350,7350,7350,0
|
|
20231025,173400,66912490,7350,7350,7350,7350,0
|
|
20231025,173300,66912490,7350,7350,7350,7350,0
|
|
20231025,173200,66912490,7350,7350,7350,7350,0
|
|
20231025,173100,66912490,7350,7350,7350,7350,0
|
|
20231025,173000,66912490,7350,7350,7350,7350,0
|
|
20231025,172900,66912490,7350,7350,7350,7350,0
|
|
20231025,172800,66912490,7350,7350,7350,7350,0
|
|
20231025,172700,66912490,7350,7350,7350,7350,0
|
|
20231025,172600,66912490,7350,7350,7350,7350,0
|
|
20231025,172500,66912490,7350,7350,7350,7350,0
|
|
20231025,172400,66912490,7350,7350,7350,7350,0
|
|
20231025,172300,66912490,7350,7350,7350,7350,0
|
|
20231025,172200,66912490,7350,7350,7350,7350,0
|
|
20231025,172100,66912490,7350,7350,7350,7350,0
|
|
20231025,172000,66912490,7350,7350,7350,7350,0
|
|
20231025,171900,66912490,7350,7350,7350,7350,0
|
|
20231025,171800,66912490,7350,7350,7350,7350,0
|
|
20231025,171700,66912490,7350,7350,7350,7350,0
|
|
20231025,171600,66912490,7350,7350,7350,7350,0
|
|
20231025,171500,66912490,7350,7350,7350,7350,0
|
|
20231025,171400,66912490,7350,7350,7350,7350,0
|
|
20231025,171300,66912490,7350,7350,7350,7350,0
|
|
20231025,171200,66912490,7350,7350,7350,7350,0
|
|
20231025,171100,66912490,7350,7350,7350,7350,0
|
|
20231025,171000,66912490,7350,7350,7350,7350,44
|
|
20231025,170900,66912490,7350,7350,7350,7350,0
|
|
20231025,170800,66912490,7350,7350,7350,7350,0
|
|
20231025,170700,66912490,7350,7350,7350,7350,0
|
|
20231025,170600,66912490,7350,7350,7350,7350,0
|
|
20231025,170500,66912490,7350,7350,7350,7350,0
|
|
20231025,170400,66912490,7350,7350,7350,7350,0
|
|
20231025,170300,66912490,7350,7350,7350,7350,0
|
|
20231025,170200,66912490,7350,7350,7350,7350,0
|
|
20231025,170100,66912490,7350,7350,7350,7350,0
|
|
20231025,170000,66912490,7350,7350,7350,7350,0
|
|
20231025,165900,66912490,7350,7350,7350,7350,0
|
|
20231025,165800,66912490,7350,7350,7350,7350,0
|
|
20231025,165700,66912490,7350,7350,7350,7350,0
|
|
20231025,165600,66912490,7350,7350,7350,7350,0
|
|
20231025,165500,66912490,7350,7350,7350,7350,0
|
|
20231025,165400,66912490,7350,7350,7350,7350,0
|
|
20231025,165300,66912490,7350,7350,7350,7350,0
|
|
20231025,165200,66912490,7350,7350,7350,7350,0
|
|
20231025,165100,66912490,7350,7350,7350,7350,0
|
|
20231025,165000,66912490,7350,7350,7350,7350,0
|
|
20231025,164900,66912490,7350,7350,7350,7350,0
|
|
20231025,164800,66912490,7350,7350,7350,7350,0
|
|
20231025,164700,66912490,7350,7350,7350,7350,0
|
|
20231025,164600,66912490,7350,7350,7350,7350,0
|
|
20231025,164500,66912490,7350,7350,7350,7350,0
|
|
20231025,164400,66912490,7350,7350,7350,7350,0
|
|
20231025,164300,66912490,7350,7350,7350,7350,0
|
|
20231025,164200,66912490,7350,7350,7350,7350,0
|
|
20231025,164100,66912490,7350,7350,7350,7350,0
|
|
20231025,164000,66912490,7350,7350,7350,7350,44
|
|
20231025,163900,66912490,7350,7350,7350,7350,0
|
|
20231025,163800,66912490,7350,7350,7350,7350,0
|
|
20231025,163700,66912490,7350,7350,7350,7350,0
|
|
20231025,163600,66912490,7350,7350,7350,7350,0
|
|
20231025,163500,66912490,7350,7350,7350,7350,0
|
|
20231025,163400,66912490,7350,7350,7350,7350,0
|
|
20231025,163300,66912490,7350,7350,7350,7350,0
|
|
20231025,163200,66912490,7350,7350,7350,7350,0
|
|
20231025,163100,66912490,7350,7350,7350,7350,0
|
|
20231025,163000,66912490,7350,7350,7350,7350,0
|
|
20231025,162900,66912490,7350,7350,7350,7350,0
|
|
20231025,162800,66912490,7350,7350,7350,7350,0
|
|
20231025,162700,66912490,7350,7350,7350,7350,0
|
|
20231025,162600,66912490,7350,7350,7350,7350,0
|
|
20231025,162500,66912490,7350,7350,7350,7350,0
|
|
20231025,162400,66912490,7350,7350,7350,7350,0
|
|
20231025,162300,66912490,7350,7350,7350,7350,0
|
|
20231025,162200,66912490,7350,7350,7350,7350,0
|
|
20231025,162100,66912490,7350,7350,7350,7350,0
|
|
20231025,162000,66912490,7350,7350,7350,7350,0
|
|
20231025,161900,66912490,7350,7350,7350,7350,0
|
|
20231025,161800,66912490,7350,7350,7350,7350,0
|
|
20231025,161700,66912490,7350,7350,7350,7350,0
|
|
20231025,161600,66912490,7350,7350,7350,7350,0
|
|
20231025,161500,66912490,7350,7350,7350,7350,0
|
|
20231025,161400,66912490,7350,7350,7350,7350,0
|
|
20231025,161300,66912490,7350,7350,7350,7350,0
|
|
20231025,161200,66912490,7350,7350,7350,7350,0
|
|
20231025,161100,66912490,7350,7350,7350,7350,0
|
|
20231025,161000,66912490,7350,7350,7350,7350,44
|
|
20231025,160900,66912490,7350,7350,7350,7350,0
|
|
20231025,160800,66912490,7350,7350,7350,7350,0
|
|
20231025,160700,66912490,7350,7350,7350,7350,0
|
|
20231025,160600,66912490,7350,7350,7350,7350,0
|
|
20231025,160500,66912490,7350,7350,7350,7350,0
|
|
20231025,160400,66912490,7350,7350,7350,7350,0
|
|
20231025,160300,66912490,7350,7350,7350,7350,0
|
|
20231025,160200,66912490,7350,7350,7350,7350,0
|
|
20231025,160100,66912490,7350,7350,7350,7350,0
|
|
20231025,160000,66912490,7350,7350,7350,7350,0
|
|
20231025,155900,66912490,7350,7350,7350,7350,0
|
|
20231025,155800,66912490,7350,7350,7350,7350,0
|
|
20231025,155700,66912490,7350,7350,7350,7350,0
|
|
20231025,155600,66912490,7350,7350,7350,7350,0
|
|
20231025,155500,66912490,7350,7350,7350,7350,0
|
|
20231025,155400,66912490,7350,7350,7350,7350,0
|
|
20231025,155300,66912490,7350,7350,7350,7350,0
|
|
20231025,155200,66912490,7350,7350,7350,7350,0
|
|
20231025,155100,66912490,7350,7350,7350,7350,0
|
|
20231025,155000,66912490,7350,7350,7350,7350,0
|
|
20231025,154900,66912490,7350,7350,7350,7350,0
|
|
20231025,154800,66912490,7350,7350,7350,7350,0
|
|
20231025,154700,66912490,7350,7350,7350,7350,0
|
|
20231025,154600,66912490,7350,7350,7350,7350,0
|
|
20231025,154500,66912490,7350,7350,7350,7350,0
|
|
20231025,154400,66912490,7350,7350,7350,7350,0
|
|
20231025,154300,66912490,7350,7350,7350,7350,0
|
|
20231025,154200,66912490,7350,7350,7350,7350,0
|
|
20231025,154100,66912490,7350,7350,7350,7350,0
|
|
20231025,154000,66912490,7350,7350,7350,7350,44
|
|
20231025,153900,66912490,7350,7350,7350,7350,0
|
|
20231025,153800,66912490,7350,7350,7350,7350,0
|
|
20231025,153700,66912490,7350,7350,7350,7350,0
|
|
20231025,153600,66912490,7350,7350,7350,7350,0
|
|
20231025,153500,66912490,7350,7350,7350,7350,0
|
|
20231025,153400,66912490,7350,7350,7350,7350,0
|
|
20231025,153300,66912490,7350,7350,7350,7350,0
|
|
20231025,153200,66912490,7350,7350,7350,7350,0
|
|
20231025,153100,66912490,7350,7350,7350,7350,0
|
|
20231025,153000,66912490,7350,7350,7350,7350,44
|
|
20231025,152900,66589090,7350,7350,7350,7350,0
|
|
20231025,152800,66589090,7350,7350,7350,7350,0
|
|
20231025,152700,66589090,7350,7350,7350,7350,0
|
|
20231025,152600,66589090,7350,7350,7350,7350,0
|
|
20231025,152500,66589090,7350,7350,7350,7350,0
|
|
20231025,152400,66589090,7350,7350,7350,7350,0
|
|
20231025,152300,66589090,7350,7350,7350,7350,0
|
|
20231025,152200,66589090,7350,7350,7350,7350,0
|
|
20231025,152100,66589090,7350,7350,7350,7350,0
|
|
20231025,152000,66589090,7350,7350,7350,7350,0
|
|
20231025,151900,66589090,7350,7350,7350,7350,4
|
|
20231025,151800,66559690,7340,7340,7340,7340,0
|
|
20231025,151700,66559690,7340,7340,7340,7340,0
|
|
20231025,151600,66559690,7340,7340,7340,7340,0
|
|
20231025,151500,66559690,7340,7340,7340,7340,60
|
|
20231025,151400,66119290,7330,7330,7330,7330,0
|
|
20231025,151300,66119290,7330,7330,7330,7330,0
|
|
20231025,151200,66119290,7330,7330,7330,7330,9
|
|
20231025,151100,66053320,7330,7330,7330,7330,50
|
|
20231025,151000,65686820,7350,7340,7350,7340,5
|
|
20231025,150900,65650110,7320,7320,7320,7320,0
|
|
20231025,150800,65650110,7320,7320,7320,7320,73
|
|
20231025,150700,65115750,7350,7350,7350,7350,1
|
|
20231025,150600,65108400,7330,7330,7330,7330,0
|
|
20231025,150500,65108400,7330,7330,7330,7330,17
|
|
20231025,150400,64983790,7330,7330,7330,7330,0
|
|
20231025,150300,64983790,7330,7330,7330,7330,100
|
|
20231025,150200,64250790,7310,7310,7310,7310,0
|
|
20231025,150100,64250790,7310,7310,7310,7310,0
|
|
20231025,150000,64250790,7310,7310,7310,7310,0
|
|
20231025,145900,64250790,7310,7310,7310,7310,30
|
|
20231025,145800,64031490,7350,7350,7350,7350,0
|
|
20231025,145700,64031490,7350,7350,7350,7350,0
|
|
20231025,145600,64031490,7350,7350,7350,7350,0
|
|
20231025,145500,64031490,7350,7350,7350,7350,0
|
|
20231025,145400,64031490,7350,7340,7350,7300,502
|
|
20231025,145300,60365320,7340,7340,7340,7310,11
|
|
20231025,145200,60284610,7340,7340,7340,7340,1
|
|
20231025,145100,60277270,7350,7330,7350,7300,17
|
|
20231025,145000,60152970,7330,7330,7330,7330,0
|
|
20231025,144900,60152970,7330,7330,7330,7330,0
|
|
20231025,144800,60152970,7330,7330,7330,7330,0
|
|
20231025,144700,60152970,7330,7330,7330,7330,0
|
|
20231025,144600,60152970,7330,7330,7330,7330,0
|
|
20231025,144500,60152970,7330,7330,7330,7330,60
|
|
20231025,144400,59713170,7330,7330,7330,7330,33
|
|
20231025,144300,59471280,7340,7340,7340,7340,4
|
|
20231025,144200,59441920,7340,7340,7340,7340,0
|
|
20231025,144100,59441920,7340,7340,7340,7340,0
|
|
20231025,144000,59441920,7340,7340,7340,7340,0
|
|
20231025,143900,59441920,7340,7330,7340,7330,42
|
|
20231025,143800,59133760,7350,7350,7350,7350,0
|
|
20231025,143700,59133760,7350,7350,7350,7350,0
|
|
20231025,143600,59133760,7350,7350,7350,7350,0
|
|
20231025,143500,59133760,7350,7350,7350,7350,0
|
|
20231025,143400,59133760,7350,7350,7350,7350,0
|
|
20231025,143300,59133760,7350,7350,7350,7350,0
|
|
20231025,143200,59133760,7350,7350,7350,7350,0
|
|
20231025,143100,59133760,7350,7350,7350,7350,0
|
|
20231025,143000,59133760,7350,7350,7350,7350,0
|
|
20231025,142900,59133760,7350,7350,7350,7350,0
|
|
20231025,142800,59133760,7350,7330,7350,7330,37
|
|
20231025,142700,58862520,7330,7330,7330,7330,35
|
|
20231025,142600,58605970,7330,7330,7330,7330,38
|
|
20231025,142500,58327430,7330,7330,7330,7330,0
|
|
20231025,142400,58327430,7330,7330,7330,7330,0
|
|
20231025,142300,58327430,7330,7330,7330,7330,0
|
|
20231025,142200,58327430,7330,7330,7330,7330,0
|
|
20231025,142100,58327430,7330,7330,7330,7330,0
|
|
20231025,142000,58327430,7330,7330,7330,7330,0
|
|
20231025,141900,58327430,7330,7330,7330,7330,0
|
|
20231025,141800,58327430,7330,7330,7330,7330,100
|
|
20231025,141700,57594430,7310,7330,7340,7310,113
|
|
20231025,141600,56765780,7330,7330,7330,7330,0
|
|
20231025,141500,56765780,7330,7330,7330,7330,0
|
|
20231025,141400,56765780,7330,7330,7330,7330,0
|
|
20231025,141300,56765780,7330,7330,7330,7330,0
|
|
20231025,141200,56765780,7330,7330,7330,7330,0
|
|
20231025,141100,56765780,7330,7330,7330,7330,0
|
|
20231025,141000,56765780,7330,7330,7330,7330,13
|
|
20231025,140900,56670490,7340,7340,7340,7340,0
|
|
20231025,140800,56670490,7340,7340,7340,7340,0
|
|
20231025,140700,56670490,7340,7340,7340,7340,0
|
|
20231025,140600,56670490,7340,7340,7340,7340,0
|
|
20231025,140500,56670490,7340,7340,7340,7340,0
|
|
20231025,140400,56670490,7340,7340,7340,7340,0
|
|
20231025,140300,56670490,7340,7340,7340,7340,0
|
|
20231025,140200,56670490,7340,7340,7340,7340,0
|
|
20231025,140100,56670490,7340,7340,7340,7340,0
|
|
20231025,140000,56670490,7340,7340,7340,7340,0
|
|
20231025,135900,56670490,7340,7340,7340,7340,0
|
|
20231025,135800,56670490,7340,7340,7340,7340,0
|
|
20231025,135700,56670490,7340,7340,7340,7340,0
|
|
20231025,135600,56670490,7340,7340,7340,7340,0
|
|
20231025,135500,56670490,7340,7340,7340,7340,0
|
|
20231025,135400,56670490,7340,7340,7340,7340,0
|
|
20231025,135300,56670490,7340,7340,7340,7340,7
|
|
20231025,135200,56619110,7340,7340,7340,7340,0
|
|
20231025,135100,56619110,7340,7340,7340,7340,0
|
|
20231025,135000,56619110,7340,7340,7340,7340,0
|
|
20231025,134900,56619110,7340,7340,7340,7340,0
|
|
20231025,134800,56619110,7340,7340,7340,7340,0
|
|
20231025,134700,56619110,7340,7340,7340,7340,0
|
|
20231025,134600,56619110,7340,7340,7340,7340,0
|
|
20231025,134500,56619110,7340,7340,7340,7340,2
|
|
20231025,134400,56604430,7340,7320,7340,7320,7
|
|
20231025,134300,56553170,7320,7320,7320,7320,0
|
|
20231025,134200,56553170,7320,7320,7320,7320,0
|
|
20231025,134100,56553170,7320,7320,7320,7320,295
|
|
20231025,134000,54393770,7310,7310,7310,7310,0
|
|
20231025,133900,54393770,7310,7310,7310,7310,0
|
|
20231025,133800,54393770,7310,7310,7310,7310,0
|
|
20231025,133700,54393770,7310,7310,7310,7310,0
|
|
20231025,133600,54393770,7310,7310,7310,7310,0
|
|
20231025,133500,54393770,7310,7310,7310,7310,0
|
|
20231025,133400,54393770,7310,7310,7310,7310,242
|
|
20231025,133300,52624750,7310,7310,7310,7310,0
|
|
20231025,133200,52624750,7310,7310,7310,7310,0
|
|
20231025,133100,52624750,7310,7310,7310,7310,0
|
|
20231025,133000,52624750,7310,7310,7310,7310,0
|
|
20231025,132900,52624750,7310,7310,7310,7310,0
|
|
20231025,132800,52624750,7310,7310,7310,7310,0
|
|
20231025,132700,52624750,7310,7310,7310,7310,0
|
|
20231025,132600,52624750,7310,7310,7310,7310,0
|
|
20231025,132500,52624750,7310,7310,7310,7310,0
|
|
20231025,132400,52624750,7310,7310,7310,7310,0
|
|
20231025,132300,52624750,7310,7310,7310,7310,0
|
|
20231025,132200,52624750,7310,7310,7310,7310,1
|
|
20231025,132100,52617440,7300,7300,7300,7300,0
|
|
20231025,132000,52617440,7300,7300,7300,7300,0
|
|
20231025,131900,52617440,7300,7300,7300,7300,0
|
|
20231025,131800,52617440,7300,7300,7300,7300,0
|
|
20231025,131700,52617440,7300,7300,7300,7300,0
|
|
20231025,131600,52617440,7300,7300,7300,7300,1
|
|
20231025,131500,52610140,7270,7280,7280,7270,350
|
|
20231025,131400,50064570,7260,7300,7300,7260,202
|
|
20231025,131300,48593140,7320,7320,7320,7320,0
|
|
20231025,131200,48593140,7320,7320,7320,7320,0
|
|
20231025,131100,48593140,7320,7320,7320,7320,0
|
|
20231025,131000,48593140,7320,7320,7320,7320,0
|
|
20231025,130900,48593140,7320,7320,7320,7320,0
|
|
20231025,130800,48593140,7320,7320,7320,7320,0
|
|
20231025,130700,48593140,7320,7320,7320,7320,0
|
|
20231025,130600,48593140,7320,7320,7320,7320,111
|
|
20231025,130500,47780620,7320,7320,7320,7320,9
|
|
20231025,130400,47714740,7360,7360,7360,7360,0
|
|
20231025,130300,47714740,7360,7360,7360,7360,0
|
|
20231025,130200,47714740,7360,7360,7360,7360,0
|
|
20231025,130100,47714740,7360,7360,7360,7360,0
|
|
20231025,130000,47714740,7360,7360,7360,7360,0
|
|
20231025,125900,47714740,7360,7360,7360,7360,0
|
|
20231025,125800,47714740,7360,7360,7360,7360,0
|
|
20231025,125700,47714740,7360,7360,7360,7360,0
|
|
20231025,125600,47714740,7360,7360,7360,7360,1
|
|
20231025,125500,47707380,7360,7360,7360,7360,0
|
|
20231025,125400,47707380,7360,7360,7360,7360,0
|
|
20231025,125300,47707380,7360,7360,7360,7360,0
|
|
20231025,125200,47707380,7360,7360,7360,7360,0
|
|
20231025,125100,47707380,7360,7360,7360,7360,0
|
|
20231025,125000,47707380,7360,7360,7360,7360,0
|
|
20231025,124900,47707380,7360,7360,7360,7360,0
|
|
20231025,124800,47707380,7360,7360,7360,7360,0
|
|
20231025,124700,47707380,7360,7360,7360,7360,0
|
|
20231025,124600,47707380,7360,7360,7360,7360,0
|
|
20231025,124500,47707380,7360,7360,7360,7360,0
|
|
20231025,124400,47707380,7360,7360,7360,7360,0
|
|
20231025,124300,47707380,7360,7360,7360,7360,0
|
|
20231025,124200,47707380,7360,7360,7360,7360,0
|
|
20231025,124100,47707380,7360,7360,7360,7360,0
|
|
20231025,124000,47707380,7360,7360,7360,7360,0
|
|
20231025,123900,47707380,7360,7360,7360,7360,0
|
|
20231025,123800,47707380,7360,7360,7360,7360,0
|
|
20231025,123700,47707380,7360,7360,7360,7360,0
|
|
20231025,123600,47707380,7360,7360,7360,7360,0
|
|
20231025,123500,47707380,7360,7360,7360,7360,0
|
|
20231025,123400,47707380,7360,7360,7360,7360,2
|
|
20231025,123300,47692660,7360,7360,7360,7360,0
|
|
20231025,123200,47692660,7360,7360,7360,7360,0
|
|
20231025,123100,47692660,7360,7360,7360,7360,0
|
|
20231025,123000,47692660,7360,7360,7360,7360,0
|
|
20231025,122900,47692660,7360,7360,7360,7360,0
|
|
20231025,122800,47692660,7360,7360,7360,7360,0
|
|
20231025,122700,47692660,7360,7360,7360,7360,1
|
|
20231025,122600,47685300,7320,7350,7350,7320,422
|
|
20231025,122500,44591050,7350,7350,7350,7350,0
|
|
20231025,122400,44591050,7350,7350,7350,7350,0
|
|
20231025,122300,44591050,7350,7350,7350,7350,0
|
|
20231025,122200,44591050,7350,7350,7350,7350,0
|
|
20231025,122100,44591050,7350,7350,7350,7350,0
|
|
20231025,122000,44591050,7350,7350,7350,7350,0
|
|
20231025,121900,44591050,7350,7350,7350,7350,0
|
|
20231025,121800,44591050,7350,7350,7350,7350,0
|
|
20231025,121700,44591050,7350,7350,7350,7350,2
|
|
20231025,121600,44576350,7350,7350,7350,7350,0
|
|
20231025,121500,44576350,7350,7350,7350,7350,0
|
|
20231025,121400,44576350,7350,7350,7350,7350,0
|
|
20231025,121300,44576350,7350,7350,7350,7350,0
|
|
20231025,121200,44576350,7350,7350,7350,7350,0
|
|
20231025,121100,44576350,7350,7350,7350,7350,0
|
|
20231025,121000,44576350,7350,7350,7350,7350,0
|
|
20231025,120900,44576350,7350,7350,7350,7350,0
|
|
20231025,120800,44576350,7350,7350,7350,7350,0
|
|
20231025,120700,44576350,7350,7350,7350,7350,0
|
|
20231025,120600,44576350,7350,7350,7350,7350,0
|
|
20231025,120500,44576350,7350,7350,7350,7350,28
|
|
20231025,120400,44370550,7350,7350,7350,7350,0
|
|
20231025,120300,44370550,7350,7350,7350,7350,0
|
|
20231025,120200,44370550,7350,7350,7350,7350,0
|
|
20231025,120100,44370550,7350,7350,7350,7350,0
|
|
20231025,120000,44370550,7350,7340,7350,7340,424
|
|
20231025,115900,41254340,7340,7340,7340,7340,0
|
|
20231025,115800,41254340,7340,7340,7340,7340,0
|
|
20231025,115700,41254340,7340,7340,7340,7340,0
|
|
20231025,115600,41254340,7340,7340,7340,7340,0
|
|
20231025,115500,41254340,7340,7340,7340,7340,0
|
|
20231025,115400,41254340,7340,7340,7340,7340,10
|
|
20231025,115300,41180940,7340,7340,7340,7340,0
|
|
20231025,115200,41180940,7340,7340,7340,7340,0
|
|
20231025,115100,41180940,7340,7340,7340,7340,0
|
|
20231025,115000,41180940,7340,7340,7340,7340,0
|
|
20231025,114900,41180940,7340,7340,7340,7340,0
|
|
20231025,114800,41180940,7340,7340,7340,7340,0
|
|
20231025,114700,41180940,7340,7340,7340,7340,0
|
|
20231025,114600,41180940,7340,7340,7340,7340,0
|
|
20231025,114500,41180940,7340,7340,7340,7340,0
|
|
20231025,114400,41180940,7340,7340,7340,7340,0
|
|
20231025,114300,41180940,7340,7340,7340,7340,0
|
|
20231025,114200,41180940,7340,7340,7340,7340,0
|
|
20231025,114100,41180940,7340,7340,7340,7340,8
|
|
20231025,114000,41122220,7340,7340,7340,7340,0
|
|
20231025,113900,41122220,7340,7340,7340,7340,0
|
|
20231025,113800,41122220,7340,7340,7340,7340,0
|
|
20231025,113700,41122220,7340,7340,7340,7340,0
|
|
20231025,113600,41122220,7340,7340,7340,7340,0
|
|
20231025,113500,41122220,7340,7340,7340,7340,0
|
|
20231025,113400,41122220,7340,7340,7340,7340,0
|
|
20231025,113300,41122220,7340,7340,7340,7340,0
|
|
20231025,113200,41122220,7340,7340,7340,7340,0
|
|
20231025,113100,41122220,7340,7340,7340,7340,1
|
|
20231025,113000,41114880,7340,7340,7340,7340,0
|
|
20231025,112900,41114880,7340,7340,7340,7340,34
|
|
20231025,112800,40865320,7350,7350,7350,7350,0
|
|
20231025,112700,40865320,7350,7350,7350,7350,0
|
|
20231025,112600,40865320,7350,7350,7350,7350,0
|
|
20231025,112500,40865320,7350,7350,7350,7350,0
|
|
20231025,112400,40865320,7350,7350,7350,7350,0
|
|
20231025,112300,40865320,7350,7350,7350,7350,0
|
|
20231025,112200,40865320,7350,7350,7350,7350,0
|
|
20231025,112100,40865320,7350,7350,7350,7350,0
|
|
20231025,112000,40865320,7350,7350,7350,7350,0
|
|
20231025,111900,40865320,7350,7350,7350,7350,2
|
|
20231025,111800,40850620,7350,7350,7350,7350,0
|
|
20231025,111700,40850620,7350,7350,7350,7350,0
|
|
20231025,111600,40850620,7350,7350,7350,7350,0
|
|
20231025,111500,40850620,7350,7350,7350,7350,0
|
|
20231025,111400,40850620,7350,7350,7350,7350,0
|
|
20231025,111300,40850620,7350,7350,7350,7350,0
|
|
20231025,111200,40850620,7350,7350,7350,7350,0
|
|
20231025,111100,40850620,7350,7350,7350,7350,1
|
|
20231025,111000,40843270,7320,7320,7320,7320,0
|
|
20231025,110900,40843270,7320,7320,7320,7320,0
|
|
20231025,110800,40843270,7320,7320,7320,7320,0
|
|
20231025,110700,40843270,7320,7320,7320,7320,124
|
|
20231025,110600,39935590,7350,7350,7350,7350,0
|
|
20231025,110500,39935590,7350,7350,7350,7350,0
|
|
20231025,110400,39935590,7350,7350,7350,7350,0
|
|
20231025,110300,39935590,7350,7350,7350,7350,8
|
|
20231025,110200,39876790,7320,7320,7320,7320,0
|
|
20231025,110100,39876790,7320,7320,7320,7320,0
|
|
20231025,110000,39876790,7320,7320,7320,7320,0
|
|
20231025,105900,39876790,7320,7320,7320,7320,100
|
|
20231025,105800,39144790,7330,7330,7330,7330,0
|
|
20231025,105700,39144790,7330,7330,7330,7330,0
|
|
20231025,105600,39144790,7330,7330,7330,7330,0
|
|
20231025,105500,39144790,7330,7330,7330,7330,10
|
|
20231025,105400,39071490,7310,7310,7310,7310,0
|
|
20231025,105300,39071490,7310,7310,7310,7310,40
|
|
20231025,105200,38779090,7350,7350,7350,7350,0
|
|
20231025,105100,38779090,7350,7350,7350,7350,1
|
|
20231025,105000,38771740,7300,7300,7300,7300,0
|
|
20231025,104900,38771740,7300,7300,7300,7300,296
|
|
20231025,104800,36610940,7300,7320,7320,7300,200
|
|
20231025,104700,35150540,7350,7350,7350,7350,0
|
|
20231025,104600,35150540,7350,7350,7350,7350,2
|
|
20231025,104500,35135840,7350,7350,7350,7350,0
|
|
20231025,104400,35135840,7350,7350,7350,7350,0
|
|
20231025,104300,35135840,7350,7350,7350,7350,0
|
|
20231025,104200,35135840,7350,7350,7350,7350,0
|
|
20231025,104100,35135840,7350,7350,7350,7350,0
|
|
20231025,104000,35135840,7350,7350,7350,7350,0
|
|
20231025,103900,35135840,7350,7340,7350,7340,4
|
|
20231025,103800,35106450,7350,7350,7350,7350,0
|
|
20231025,103700,35106450,7350,7350,7350,7350,0
|
|
20231025,103600,35106450,7350,7350,7350,7350,0
|
|
20231025,103500,35106450,7350,7350,7350,7350,0
|
|
20231025,103400,35106450,7350,7350,7350,7350,0
|
|
20231025,103300,35106450,7350,7350,7350,7350,0
|
|
20231025,103200,35106450,7350,7350,7350,7350,0
|
|
20231025,103100,35106450,7350,7350,7350,7350,0
|
|
20231025,103000,35106450,7350,7350,7350,7350,0
|
|
20231025,102900,35106450,7350,7350,7350,7350,0
|
|
20231025,102800,35106450,7350,7350,7350,7350,0
|
|
20231025,102700,35106450,7350,7350,7350,7350,40
|
|
20231025,102600,34812450,7370,7370,7370,7370,0
|
|
20231025,102500,34812450,7370,7370,7370,7370,0
|
|
20231025,102400,34812450,7370,7370,7370,7370,0
|
|
20231025,102300,34812450,7370,7370,7370,7370,0
|
|
20231025,102200,34812450,7370,7370,7370,7370,0
|
|
20231025,102100,34812450,7370,7370,7370,7370,1
|
|
20231025,102000,34805080,7360,7360,7360,7360,1
|
|
20231025,101900,34797720,7350,7320,7350,7300,102
|
|
20231025,101800,34052940,7320,7320,7320,7320,0
|
|
20231025,101700,34052940,7320,7320,7320,7320,0
|
|
20231025,101600,34052940,7320,7320,7320,7320,0
|
|
20231025,101500,34052940,7320,7320,7320,7320,0
|
|
20231025,101400,34052940,7320,7320,7320,7320,95
|
|
20231025,101300,33357540,7300,7300,7300,7300,0
|
|
20231025,101200,33357540,7300,7340,7340,7300,34
|
|
20231025,101100,33109090,7350,7350,7350,7350,0
|
|
20231025,101000,33109090,7350,7350,7350,7350,0
|
|
20231025,100900,33109090,7350,7350,7350,7350,0
|
|
20231025,100800,33109090,7350,7350,7350,7350,0
|
|
20231025,100700,33109090,7350,7350,7350,7350,0
|
|
20231025,100600,33109090,7350,7350,7350,7350,0
|
|
20231025,100500,33109090,7350,7350,7350,7350,0
|
|
20231025,100400,33109090,7350,7350,7350,7350,0
|
|
20231025,100300,33109090,7350,7350,7350,7350,0
|
|
20231025,100200,33109090,7350,7350,7350,7350,0
|
|
20231025,100100,33109090,7350,7350,7350,7350,0
|
|
20231025,100000,33109090,7350,7350,7350,7350,0
|
|
20231025,095900,33109090,7350,7350,7350,7350,1
|
|
20231025,095800,33101740,7350,7350,7350,7350,0
|
|
20231025,095700,33101740,7350,7350,7350,7350,0
|
|
20231025,095600,33101740,7350,7350,7350,7350,0
|
|
20231025,095500,33101740,7350,7340,7350,7340,2
|
|
20231025,095400,33087050,7340,7340,7340,7340,0
|
|
20231025,095300,33087050,7340,7340,7340,7340,0
|
|
20231025,095200,33087050,7340,7340,7340,7340,0
|
|
20231025,095100,33087050,7340,7340,7340,7340,4
|
|
20231025,095000,33057690,7350,7350,7350,7350,0
|
|
20231025,094900,33057690,7350,7350,7350,7350,0
|
|
20231025,094800,33057690,7350,7350,7350,7350,0
|
|
20231025,094700,33057690,7350,7350,7350,7350,0
|
|
20231025,094600,33057690,7350,7350,7350,7350,0
|
|
20231025,094500,33057690,7350,7350,7350,7350,0
|
|
20231025,094400,33057690,7350,7350,7350,7350,0
|
|
20231025,094300,33057690,7350,7350,7350,7350,0
|
|
20231025,094200,33057690,7350,7350,7350,7350,0
|
|
20231025,094100,33057690,7350,7350,7350,7350,0
|
|
20231025,094000,33057690,7350,7350,7350,7350,8
|
|
20231025,093900,32998890,7350,7390,7390,7350,43
|
|
20231025,093800,32681520,7390,7390,7390,7390,5
|
|
20231025,093700,32644570,7390,7390,7390,7390,0
|
|
20231025,093600,32644570,7390,7390,7390,7390,0
|
|
20231025,093500,32644570,7390,7330,7390,7330,603
|
|
20231025,093400,28195190,7320,7320,7320,7320,113
|
|
20231025,093300,27368030,7320,7320,7320,7320,2
|
|
20231025,093200,27353390,7320,7330,7330,7320,142
|
|
20231025,093100,26313540,7330,7330,7330,7330,1
|
|
20231025,093000,26306210,7320,7320,7320,7320,8
|
|
20231025,092900,26247650,7320,7320,7320,7320,200
|
|
20231025,092800,24783650,7320,7300,7320,7300,2
|
|
20231025,092700,24769030,7320,7320,7320,7320,20
|
|
20231025,092600,24622630,7320,7300,7320,7300,1064
|
|
20231025,092500,16844560,7290,7290,7290,7290,45
|
|
20231025,092400,16516510,7290,7290,7290,7290,0
|
|
20231025,092300,16516510,7290,7290,7290,7290,17
|
|
20231025,092200,16392580,7300,7260,7300,7260,155
|
|
20231025,092100,15261920,7270,7270,7270,7270,0
|
|
20231025,092000,15261920,7270,7270,7270,7270,0
|
|
20231025,091900,15261920,7270,7270,7270,7270,134
|
|
20231025,091800,14287740,7280,7300,7300,7280,186
|
|
20231025,091700,12933300,7310,7310,7310,7310,0
|
|
20231025,091600,12933300,7310,7310,7310,7310,0
|
|
20231025,091500,12933300,7310,7310,7310,7310,0
|
|
20231025,091400,12933300,7310,7310,7310,7310,0
|
|
20231025,091300,12933300,7310,7310,7310,7310,0
|
|
20231025,091200,12933300,7310,7310,7310,7310,0
|
|
20231025,091100,12933300,7310,7310,7310,7310,0
|
|
20231025,091000,12933300,7310,7310,7310,7310,3
|
|
20231025,090900,12911370,7310,7310,7310,7310,0
|
|
20231025,090800,12911370,7310,7310,7310,7310,17
|
|
20231025,090700,12787100,7320,7320,7320,7320,0
|
|
20231025,090600,12787100,7320,7320,7320,7320,0
|
|
20231025,090500,12787100,7320,7310,7320,7310,12
|
|
20231025,090400,12699340,7340,7280,7340,7280,411
|
|
20231025,090300,9683640,7270,7270,7270,7270,0
|
|
20231025,090200,9683640,7270,7270,7270,7270,0
|
|
20231025,090100,9683640,7270,7270,7270,7270,0
|
|
20231025,090000,9683640,7270,7270,7270,7270,1332
|