622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191900,1216402240,7110,7110,7110,7110,3454
|
|
20231016,191800,1216402240,7110,7110,7110,7110,0
|
|
20231016,191700,1216402240,7110,7110,7110,7110,0
|
|
20231016,191600,1216402240,7110,7110,7110,7110,0
|
|
20231016,191500,1216402240,7110,7110,7110,7110,0
|
|
20231016,191400,1216402240,7110,7110,7110,7110,0
|
|
20231016,191300,1216402240,7110,7110,7110,7110,0
|
|
20231016,191200,1216402240,7110,7110,7110,7110,0
|
|
20231016,191100,1216402240,7110,7110,7110,7110,0
|
|
20231016,191000,1216402240,7110,7110,7110,7110,0
|
|
20231016,190900,1216402240,7110,7110,7110,7110,0
|
|
20231016,190800,1216402240,7110,7110,7110,7110,0
|
|
20231016,190700,1216402240,7110,7110,7110,7110,0
|
|
20231016,190600,1216402240,7110,7110,7110,7110,0
|
|
20231016,190500,1216402240,7110,7110,7110,7110,0
|
|
20231016,190400,1216402240,7110,7110,7110,7110,0
|
|
20231016,190300,1216402240,7110,7110,7110,7110,0
|
|
20231016,190200,1216402240,7110,7110,7110,7110,0
|
|
20231016,190100,1216402240,7110,7110,7110,7110,0
|
|
20231016,190000,1216402240,7110,7110,7110,7110,0
|
|
20231016,185900,1216402240,7110,7110,7110,7110,0
|
|
20231016,185800,1216402240,7110,7110,7110,7110,0
|
|
20231016,185700,1216402240,7110,7110,7110,7110,0
|
|
20231016,185600,1216402240,7110,7110,7110,7110,0
|
|
20231016,185500,1216402240,7110,7110,7110,7110,0
|
|
20231016,185400,1216402240,7110,7110,7110,7110,0
|
|
20231016,185300,1216402240,7110,7110,7110,7110,0
|
|
20231016,185200,1216402240,7110,7110,7110,7110,0
|
|
20231016,185100,1216402240,7110,7110,7110,7110,0
|
|
20231016,185000,1216402240,7110,7110,7110,7110,0
|
|
20231016,184900,1216402240,7110,7110,7110,7110,3454
|
|
20231016,184800,1216402240,7110,7110,7110,7110,0
|
|
20231016,184700,1216402240,7110,7110,7110,7110,0
|
|
20231016,184600,1216402240,7110,7110,7110,7110,0
|
|
20231016,184500,1216402240,7110,7110,7110,7110,0
|
|
20231016,184400,1216402240,7110,7110,7110,7110,0
|
|
20231016,184300,1216402240,7110,7110,7110,7110,0
|
|
20231016,184200,1216402240,7110,7110,7110,7110,0
|
|
20231016,184100,1216402240,7110,7110,7110,7110,0
|
|
20231016,184000,1216402240,7110,7110,7110,7110,0
|
|
20231016,183900,1216402240,7110,7110,7110,7110,0
|
|
20231016,183800,1216402240,7110,7110,7110,7110,0
|
|
20231016,183700,1216402240,7110,7110,7110,7110,0
|
|
20231016,183600,1216402240,7110,7110,7110,7110,0
|
|
20231016,183500,1216402240,7110,7110,7110,7110,0
|
|
20231016,183400,1216402240,7110,7110,7110,7110,0
|
|
20231016,183300,1216402240,7110,7110,7110,7110,0
|
|
20231016,183200,1216402240,7110,7110,7110,7110,0
|
|
20231016,183100,1216402240,7110,7110,7110,7110,0
|
|
20231016,183000,1216402240,7110,7110,7110,7110,0
|
|
20231016,182900,1216402240,7110,7110,7110,7110,0
|
|
20231016,182800,1216402240,7110,7110,7110,7110,0
|
|
20231016,182700,1216402240,7110,7110,7110,7110,0
|
|
20231016,182600,1216402240,7110,7110,7110,7110,0
|
|
20231016,182500,1216402240,7110,7110,7110,7110,0
|
|
20231016,182400,1216402240,7110,7110,7110,7110,0
|
|
20231016,182300,1216402240,7110,7110,7110,7110,0
|
|
20231016,182200,1216402240,7110,7110,7110,7110,0
|
|
20231016,182100,1216402240,7110,7110,7110,7110,0
|
|
20231016,182000,1216402240,7110,7110,7110,7110,0
|
|
20231016,181900,1216402240,7110,7110,7110,7110,3454
|
|
20231016,181800,1216402240,7110,7110,7110,7110,0
|
|
20231016,181700,1216402240,7110,7110,7110,7110,0
|
|
20231016,181600,1216402240,7110,7110,7110,7110,0
|
|
20231016,181500,1216402240,7110,7110,7110,7110,0
|
|
20231016,181400,1216402240,7110,7110,7110,7110,0
|
|
20231016,181300,1216402240,7110,7110,7110,7110,0
|
|
20231016,181200,1216402240,7110,7110,7110,7110,0
|
|
20231016,181100,1216402240,7110,7110,7110,7110,0
|
|
20231016,181000,1216402240,7110,7110,7110,7110,0
|
|
20231016,180900,1216402240,7110,7110,7110,7110,0
|
|
20231016,180800,1216402240,7110,7110,7110,7110,0
|
|
20231016,180700,1216402240,7110,7110,7110,7110,0
|
|
20231016,180600,1216402240,7110,7110,7110,7110,0
|
|
20231016,180500,1216402240,7110,7110,7110,7110,0
|
|
20231016,180400,1216402240,7110,7110,7110,7110,0
|
|
20231016,180300,1216402240,7110,7110,7110,7110,0
|
|
20231016,180200,1216402240,7110,7110,7110,7110,0
|
|
20231016,180100,1216402240,7110,7110,7110,7110,0
|
|
20231016,180000,1216402240,7110,7110,7110,7110,0
|
|
20231016,175900,1216402240,7110,7110,7110,7110,0
|
|
20231016,175800,1216402240,7110,7110,7110,7110,0
|
|
20231016,175700,1216402240,7110,7110,7110,7110,0
|
|
20231016,175600,1216402240,7110,7110,7110,7110,0
|
|
20231016,175500,1216402240,7110,7110,7110,7110,0
|
|
20231016,175400,1216402240,7110,7110,7110,7110,0
|
|
20231016,175300,1216402240,7110,7110,7110,7110,0
|
|
20231016,175200,1216402240,7110,7110,7110,7110,0
|
|
20231016,175100,1216402240,7110,7110,7110,7110,0
|
|
20231016,175000,1216402240,7110,7110,7110,7110,0
|
|
20231016,174900,1216402240,7110,7110,7110,7110,3454
|
|
20231016,174800,1216402240,7110,7110,7110,7110,0
|
|
20231016,174700,1216402240,7110,7110,7110,7110,0
|
|
20231016,174600,1216402240,7110,7110,7110,7110,0
|
|
20231016,174500,1216402240,7110,7110,7110,7110,0
|
|
20231016,174400,1216402240,7110,7110,7110,7110,0
|
|
20231016,174300,1216402240,7110,7110,7110,7110,0
|
|
20231016,174200,1216402240,7110,7110,7110,7110,0
|
|
20231016,174100,1216402240,7110,7110,7110,7110,0
|
|
20231016,174000,1216402240,7110,7110,7110,7110,0
|
|
20231016,173900,1216402240,7110,7110,7110,7110,0
|
|
20231016,173800,1216402240,7110,7110,7110,7110,0
|
|
20231016,173700,1216402240,7110,7110,7110,7110,0
|
|
20231016,173600,1216402240,7110,7110,7110,7110,0
|
|
20231016,173500,1216402240,7110,7110,7110,7110,0
|
|
20231016,173400,1216402240,7110,7110,7110,7110,0
|
|
20231016,173300,1216402240,7110,7110,7110,7110,0
|
|
20231016,173200,1216402240,7110,7110,7110,7110,0
|
|
20231016,173100,1216402240,7110,7110,7110,7110,0
|
|
20231016,173000,1216402240,7110,7110,7110,7110,0
|
|
20231016,172900,1216402240,7110,7110,7110,7110,0
|
|
20231016,172800,1216402240,7110,7110,7110,7110,0
|
|
20231016,172700,1216402240,7110,7110,7110,7110,0
|
|
20231016,172600,1216402240,7110,7110,7110,7110,0
|
|
20231016,172500,1216402240,7110,7110,7110,7110,0
|
|
20231016,172400,1216402240,7110,7110,7110,7110,0
|
|
20231016,172300,1216402240,7110,7110,7110,7110,0
|
|
20231016,172200,1216402240,7110,7110,7110,7110,0
|
|
20231016,172100,1216402240,7110,7110,7110,7110,0
|
|
20231016,172000,1216402240,7110,7110,7110,7110,0
|
|
20231016,171900,1216402240,7110,7110,7110,7110,3454
|
|
20231016,171800,1216402240,7110,7110,7110,7110,0
|
|
20231016,171700,1216402240,7110,7110,7110,7110,0
|
|
20231016,171600,1216402240,7110,7110,7110,7110,0
|
|
20231016,171500,1216402240,7110,7110,7110,7110,0
|
|
20231016,171400,1216402240,7110,7110,7110,7110,0
|
|
20231016,171300,1216402240,7110,7110,7110,7110,0
|
|
20231016,171200,1216402240,7110,7110,7110,7110,0
|
|
20231016,171100,1216402240,7110,7110,7110,7110,0
|
|
20231016,171000,1216402240,7110,7110,7110,7110,0
|
|
20231016,170900,1216402240,7110,7110,7110,7110,0
|
|
20231016,170800,1216402240,7110,7110,7110,7110,0
|
|
20231016,170700,1216402240,7110,7110,7110,7110,0
|
|
20231016,170600,1216402240,7110,7110,7110,7110,0
|
|
20231016,170500,1216402240,7110,7110,7110,7110,0
|
|
20231016,170400,1216402240,7110,7110,7110,7110,0
|
|
20231016,170300,1216402240,7110,7110,7110,7110,0
|
|
20231016,170200,1216402240,7110,7110,7110,7110,0
|
|
20231016,170100,1216402240,7110,7110,7110,7110,0
|
|
20231016,170000,1216402240,7110,7110,7110,7110,0
|
|
20231016,165900,1216402240,7110,7110,7110,7110,0
|
|
20231016,165800,1216402240,7110,7110,7110,7110,0
|
|
20231016,165700,1216402240,7110,7110,7110,7110,0
|
|
20231016,165600,1216402240,7110,7110,7110,7110,0
|
|
20231016,165500,1216402240,7110,7110,7110,7110,0
|
|
20231016,165400,1216402240,7110,7110,7110,7110,0
|
|
20231016,165300,1216402240,7110,7110,7110,7110,0
|
|
20231016,165200,1216402240,7110,7110,7110,7110,0
|
|
20231016,165100,1216402240,7110,7110,7110,7110,0
|
|
20231016,165000,1216402240,7110,7110,7110,7110,0
|
|
20231016,164900,1216402240,7110,7110,7110,7110,3454
|
|
20231016,164800,1216402240,7110,7110,7110,7110,0
|
|
20231016,164700,1216402240,7110,7110,7110,7110,0
|
|
20231016,164600,1216402240,7110,7110,7110,7110,0
|
|
20231016,164500,1216402240,7110,7110,7110,7110,0
|
|
20231016,164400,1216402240,7110,7110,7110,7110,0
|
|
20231016,164300,1216402240,7110,7110,7110,7110,0
|
|
20231016,164200,1216402240,7110,7110,7110,7110,0
|
|
20231016,164100,1216402240,7110,7110,7110,7110,0
|
|
20231016,164000,1216402240,7110,7110,7110,7110,0
|
|
20231016,163900,1216402240,7110,7110,7110,7110,0
|
|
20231016,163800,1216402240,7110,7110,7110,7110,0
|
|
20231016,163700,1216402240,7110,7110,7110,7110,0
|
|
20231016,163600,1216402240,7110,7110,7110,7110,0
|
|
20231016,163500,1216402240,7110,7110,7110,7110,0
|
|
20231016,163400,1216402240,7110,7110,7110,7110,0
|
|
20231016,163300,1216402240,7110,7110,7110,7110,0
|
|
20231016,163200,1216402240,7110,7110,7110,7110,0
|
|
20231016,163100,1216402240,7110,7110,7110,7110,0
|
|
20231016,163000,1216402240,7110,7110,7110,7110,0
|
|
20231016,162900,1216402240,7110,7110,7110,7110,0
|
|
20231016,162800,1216402240,7110,7110,7110,7110,0
|
|
20231016,162700,1216402240,7110,7110,7110,7110,0
|
|
20231016,162600,1216402240,7110,7110,7110,7110,0
|
|
20231016,162500,1216402240,7110,7110,7110,7110,0
|
|
20231016,162400,1216402240,7110,7110,7110,7110,0
|
|
20231016,162300,1216402240,7110,7110,7110,7110,0
|
|
20231016,162200,1216402240,7110,7110,7110,7110,0
|
|
20231016,162100,1216402240,7110,7110,7110,7110,0
|
|
20231016,162000,1216402240,7110,7110,7110,7110,0
|
|
20231016,161900,1216402240,7110,7110,7110,7110,3454
|
|
20231016,161800,1216402240,7110,7110,7110,7110,0
|
|
20231016,161700,1216402240,7110,7110,7110,7110,0
|
|
20231016,161600,1216402240,7110,7110,7110,7110,0
|
|
20231016,161500,1216402240,7110,7110,7110,7110,0
|
|
20231016,161400,1216402240,7110,7110,7110,7110,0
|
|
20231016,161300,1216402240,7110,7110,7110,7110,0
|
|
20231016,161200,1216402240,7110,7110,7110,7110,0
|
|
20231016,161100,1216402240,7110,7110,7110,7110,0
|
|
20231016,161000,1216402240,7110,7110,7110,7110,0
|
|
20231016,160900,1216402240,7110,7110,7110,7110,0
|
|
20231016,160800,1216402240,7110,7110,7110,7110,0
|
|
20231016,160700,1216402240,7110,7110,7110,7110,0
|
|
20231016,160600,1216402240,7110,7110,7110,7110,0
|
|
20231016,160500,1216402240,7110,7110,7110,7110,0
|
|
20231016,160400,1216402240,7110,7110,7110,7110,0
|
|
20231016,160300,1216402240,7110,7110,7110,7110,0
|
|
20231016,160200,1216402240,7110,7110,7110,7110,0
|
|
20231016,160100,1216402240,7110,7110,7110,7110,0
|
|
20231016,160000,1216402240,7110,7110,7110,7110,0
|
|
20231016,155900,1216402240,7110,7110,7110,7110,0
|
|
20231016,155800,1216402240,7110,7110,7110,7110,0
|
|
20231016,155700,1216402240,7110,7110,7110,7110,0
|
|
20231016,155600,1216402240,7110,7110,7110,7110,0
|
|
20231016,155500,1216402240,7110,7110,7110,7110,0
|
|
20231016,155400,1216402240,7110,7110,7110,7110,0
|
|
20231016,155300,1216402240,7110,7110,7110,7110,0
|
|
20231016,155200,1216402240,7110,7110,7110,7110,0
|
|
20231016,155100,1216402240,7110,7110,7110,7110,0
|
|
20231016,155000,1216402240,7110,7110,7110,7110,0
|
|
20231016,154900,1216402240,7110,7110,7110,7110,3454
|
|
20231016,154800,1216402240,7110,7110,7110,7110,0
|
|
20231016,154700,1216402240,7110,7110,7110,7110,0
|
|
20231016,154600,1216402240,7110,7110,7110,7110,0
|
|
20231016,154500,1216402240,7110,7110,7110,7110,0
|
|
20231016,154400,1216402240,7110,7110,7110,7110,0
|
|
20231016,154300,1216402240,7110,7110,7110,7110,0
|
|
20231016,154200,1216402240,7110,7110,7110,7110,0
|
|
20231016,154100,1216402240,7110,7110,7110,7110,0
|
|
20231016,154000,1216402240,7110,7110,7110,7110,0
|
|
20231016,153900,1216402240,7110,7110,7110,7110,0
|
|
20231016,153800,1216402240,7110,7110,7110,7110,0
|
|
20231016,153700,1216402240,7110,7110,7110,7110,0
|
|
20231016,153600,1216402240,7110,7110,7110,7110,0
|
|
20231016,153500,1216402240,7110,7110,7110,7110,0
|
|
20231016,153400,1216402240,7110,7110,7110,7110,0
|
|
20231016,153300,1216402240,7110,7110,7110,7110,0
|
|
20231016,153200,1216402240,7110,7110,7110,7110,0
|
|
20231016,153100,1216402240,7110,7110,7110,7110,0
|
|
20231016,153000,1216402240,7110,7110,7110,7110,3454
|
|
20231016,152900,1191844300,7110,7110,7110,7110,0
|
|
20231016,152800,1191844300,7110,7110,7110,7110,0
|
|
20231016,152700,1191844300,7110,7110,7110,7110,0
|
|
20231016,152600,1191844300,7110,7110,7110,7110,0
|
|
20231016,152500,1191844300,7110,7110,7110,7110,0
|
|
20231016,152400,1191844300,7110,7110,7110,7110,0
|
|
20231016,152300,1191844300,7110,7110,7110,7110,0
|
|
20231016,152200,1191844300,7110,7110,7110,7110,0
|
|
20231016,152100,1191844300,7110,7110,7110,7110,0
|
|
20231016,152000,1191844300,7110,7110,7110,7110,0
|
|
20231016,151900,1191844300,7110,7120,7120,7110,116
|
|
20231016,151800,1191019380,7110,7110,7120,7110,183
|
|
20231016,151700,1189718220,7110,7100,7120,7100,83
|
|
20231016,151600,1189128020,7100,7100,7120,7100,1556
|
|
20231016,151500,1178064660,7100,7110,7110,7100,221
|
|
20231016,151400,1176495550,7100,7110,7110,7100,372
|
|
20231016,151300,1173853570,7110,7110,7110,7100,174
|
|
20231016,151200,1172617740,7110,7120,7120,7110,255
|
|
20231016,151100,1170804680,7120,7130,7130,7120,61
|
|
20231016,151000,1170370020,7130,7130,7140,7120,572
|
|
20231016,150900,1166291730,7130,7130,7130,7120,183
|
|
20231016,150800,1164988240,7120,7130,7130,7120,412
|
|
20231016,150700,1162054650,7120,7110,7120,7110,403
|
|
20231016,150600,1159187490,7120,7090,7120,7090,445
|
|
20231016,150500,1156024520,7090,7080,7100,7080,2053
|
|
20231016,150400,1141464460,7080,7080,7090,7070,659
|
|
20231016,150300,1136799040,7070,7080,7080,7070,1461
|
|
20231016,150200,1126456690,7070,7070,7080,7070,2118
|
|
20231016,150100,1111470430,7070,7060,7070,7060,738
|
|
20231016,150000,1106256770,7070,7060,7070,7060,170
|
|
20231016,145900,1105055980,7070,7080,7080,7070,64
|
|
20231016,145800,1104603270,7080,7070,7080,7070,1474
|
|
20231016,145700,1094182020,7060,7050,7060,7050,850
|
|
20231016,145600,1088186410,7050,7050,7050,7050,0
|
|
20231016,145500,1088186410,7050,7060,7070,7050,260
|
|
20231016,145400,1086350830,7060,7060,7060,7050,180
|
|
20231016,145300,1085081270,7060,7060,7060,7060,245
|
|
20231016,145200,1083351570,7060,7060,7060,7060,637
|
|
20231016,145100,1078854350,7060,7060,7060,7050,206
|
|
20231016,145000,1077400000,7060,7060,7060,7060,274
|
|
20231016,144900,1075465560,7060,7060,7060,7060,28
|
|
20231016,144800,1075267880,7060,7060,7060,7060,387
|
|
20231016,144700,1072535660,7060,7070,7070,7060,398
|
|
20231016,144600,1069723500,7060,7060,7070,7060,324
|
|
20231016,144500,1067436050,7060,7070,7070,7060,424
|
|
20231016,144400,1064442580,7070,7060,7070,7060,189
|
|
20231016,144300,1063108230,7060,7060,7060,7060,121
|
|
20231016,144200,1062253970,7060,7050,7060,7050,375
|
|
20231016,144100,1059608740,7050,7060,7060,7050,131
|
|
20231016,144000,1058685110,7050,7060,7060,7050,128
|
|
20231016,143900,1057781690,7060,7060,7060,7060,569
|
|
20231016,143800,1053764550,7060,7060,7060,7060,645
|
|
20231016,143700,1049210850,7060,7060,7060,7060,233
|
|
20231016,143600,1047565870,7060,7060,7060,7060,213
|
|
20231016,143500,1046062090,7060,7060,7060,7060,243
|
|
20231016,143400,1044346510,7060,7070,7070,7060,350
|
|
20231016,143300,1041874560,7060,7070,7070,7060,914
|
|
20231016,143200,1035418370,7060,7060,7070,7060,387
|
|
20231016,143100,1032685930,7060,7070,7070,7060,243
|
|
20231016,143000,1030969640,7070,7080,7080,7070,430
|
|
20231016,142900,1027929110,7080,7080,7080,7080,133
|
|
20231016,142800,1026987470,7080,7080,7080,7070,236
|
|
20231016,142700,1025317930,7070,7070,7070,7070,159
|
|
20231016,142600,1024193800,7070,7070,7070,7070,155
|
|
20231016,142500,1023097950,7080,7060,7080,7060,1058
|
|
20231016,142400,1015626440,7060,7060,7060,7060,151
|
|
20231016,142300,1014560380,7060,7060,7060,7060,175
|
|
20231016,142200,1013324880,7070,7070,7070,7060,212
|
|
20231016,142100,1011827390,7070,7070,7070,7060,245
|
|
20231016,142000,1010097180,7080,7070,7080,7060,860
|
|
20231016,141900,1004009940,7070,7070,7070,7060,349
|
|
20231016,141800,1001545460,7070,7070,7070,7060,183
|
|
20231016,141700,1000253010,7070,7070,7070,7070,44
|
|
20231016,141600,999941930,7070,7070,7070,7070,286
|
|
20231016,141500,997919910,7070,7070,7070,7070,222
|
|
20231016,141400,996350370,7080,7070,7080,7070,439
|
|
20231016,141300,993244780,7080,7070,7080,7070,142
|
|
20231016,141200,992240830,7070,7070,7070,7070,179
|
|
20231016,141100,990975300,7070,7070,7070,7070,130
|
|
20231016,141000,990056200,7070,7070,7070,7070,161
|
|
20231016,140900,988917930,7080,7080,7080,7080,66
|
|
20231016,140800,988450650,7090,7080,7090,7080,195
|
|
20231016,140700,987070040,7090,7080,7090,7080,117
|
|
20231016,140600,986241670,7080,7080,7080,7080,182
|
|
20231016,140500,984953110,7080,7080,7080,7080,127
|
|
20231016,140400,984053950,7080,7090,7090,7080,200
|
|
20231016,140300,982637860,7080,7080,7080,7080,120
|
|
20231016,140200,981788260,7090,7090,7090,7090,1020
|
|
20231016,140100,974556460,7080,7070,7080,7070,652
|
|
20231016,140000,969941940,7070,7070,7070,7070,245
|
|
20231016,135900,968209790,7070,7080,7080,7070,290
|
|
20231016,135800,966156630,7080,7080,7080,7080,145
|
|
20231016,135700,965130030,7080,7090,7090,7080,654
|
|
20231016,135600,960494710,7090,7080,7090,7080,19
|
|
20231016,135500,960360010,7090,7090,7090,7090,17
|
|
20231016,135400,960239480,7090,7090,7090,7090,23
|
|
20231016,135300,960076410,7090,7090,7090,7090,53
|
|
20231016,135200,959700640,7090,7090,7090,7090,205
|
|
20231016,135100,958247190,7090,7090,7090,7090,51
|
|
20231016,135000,957885600,7090,7090,7090,7090,51
|
|
20231016,134900,957524010,7080,7090,7090,7080,11
|
|
20231016,134800,957446030,7090,7090,7090,7090,50
|
|
20231016,134700,957091530,7090,7080,7090,7080,64
|
|
20231016,134600,956638370,7080,7070,7080,7070,1775
|
|
20231016,134500,944072780,7070,7070,7070,7070,50
|
|
20231016,134400,943719280,7070,7070,7070,7070,565
|
|
20231016,134300,939724730,7070,7070,7070,7070,50
|
|
20231016,134200,939371230,7060,7070,7070,7060,500
|
|
20231016,134100,935840230,7070,7070,7070,7070,50
|
|
20231016,134000,935486730,7070,7070,7070,7070,392
|
|
20231016,133900,932715290,7070,7070,7070,7070,0
|
|
20231016,133800,932715290,7070,7070,7070,7070,2
|
|
20231016,133700,932701150,7080,7080,7080,7080,11
|
|
20231016,133600,932623270,7080,7080,7080,7080,70
|
|
20231016,133500,932127670,7070,7070,7070,7070,0
|
|
20231016,133400,932127670,7070,7070,7070,7070,17
|
|
20231016,133300,932007480,7070,7070,7070,7070,0
|
|
20231016,133200,932007480,7070,7090,7090,7070,11
|
|
20231016,133100,931929510,7080,7090,7090,7080,11
|
|
20231016,133000,931851620,7090,7090,7090,7090,1
|
|
20231016,132900,931844530,7090,7080,7090,7080,1034
|
|
20231016,132800,924518230,7080,7080,7080,7080,5
|
|
20231016,132700,924482830,7070,7070,7070,7070,150
|
|
20231016,132600,923422330,7070,7070,7070,7070,71
|
|
20231016,132500,922920360,7070,7060,7070,7060,77
|
|
20231016,132400,922376030,7070,7070,7070,7070,1
|
|
20231016,132300,922368960,7070,7070,7070,7070,200
|
|
20231016,132200,920954960,7070,7070,7070,7070,3
|
|
20231016,132100,920933750,7070,7070,7070,7070,0
|
|
20231016,132000,920933750,7070,7070,7070,7070,0
|
|
20231016,131900,920933750,7070,7070,7070,7070,5
|
|
20231016,131800,920898400,7070,7070,7070,7070,0
|
|
20231016,131700,920898400,7070,7070,7070,7070,0
|
|
20231016,131600,920898400,7070,7070,7070,7070,0
|
|
20231016,131500,920898400,7070,7060,7070,7060,138
|
|
20231016,131400,919923120,7060,7070,7070,7060,3000
|
|
20231016,131300,898738570,7070,7070,7070,7070,0
|
|
20231016,131200,898738570,7070,7070,7070,7070,0
|
|
20231016,131100,898738570,7070,7070,7070,7070,280
|
|
20231016,131000,896758970,7060,7060,7060,7060,300
|
|
20231016,130900,894640970,7060,7060,7060,7060,10
|
|
20231016,130800,894570370,7080,7070,7080,7070,1002
|
|
20231016,130700,887486020,7080,7080,7080,7070,5
|
|
20231016,130600,887450630,7060,7060,7060,7060,0
|
|
20231016,130500,887450630,7060,7060,7060,7060,0
|
|
20231016,130400,887450630,7060,7060,7060,7060,0
|
|
20231016,130300,887450630,7060,7060,7060,7060,0
|
|
20231016,130200,887450630,7060,7060,7060,7060,100
|
|
20231016,130100,886744630,7060,7060,7060,7060,0
|
|
20231016,130000,886744630,7060,7060,7060,7060,0
|
|
20231016,125900,886744630,7060,7060,7060,7060,1
|
|
20231016,125800,886737570,7060,7060,7060,7060,4
|
|
20231016,125700,886709330,7050,7060,7060,7050,80
|
|
20231016,125600,886145220,7080,7080,7080,7080,1
|
|
20231016,125500,886138140,7080,7080,7080,7080,15
|
|
20231016,125400,886031940,7080,7080,7080,7080,16
|
|
20231016,125300,885918660,7050,7050,7050,7050,351
|
|
20231016,125200,883444110,7050,7070,7070,7050,1361
|
|
20231016,125100,873840350,7080,7080,7080,7080,2
|
|
20231016,125000,873826190,7080,7080,7080,7080,2
|
|
20231016,124900,873812030,7070,7080,7080,7070,2308
|
|
20231016,124800,857474200,7080,7080,7080,7080,3
|
|
20231016,124700,857452960,7070,7070,7070,7070,180
|
|
20231016,124600,856180360,7060,7060,7060,7060,0
|
|
20231016,124500,856180360,7060,7060,7060,7060,1
|
|
20231016,124400,856173300,7060,7050,7060,7050,2240
|
|
20231016,124300,840376490,7050,7050,7050,7050,122
|
|
20231016,124200,839516390,7040,7040,7040,7040,0
|
|
20231016,124100,839516390,7040,7040,7040,7040,0
|
|
20231016,124000,839516390,7040,7040,7040,7040,594
|
|
20231016,123900,835334630,7040,7040,7040,7040,348
|
|
20231016,123800,832884710,7040,7040,7040,7040,82
|
|
20231016,123700,832307430,7030,7030,7030,7030,6
|
|
20231016,123600,832265250,7030,7030,7030,7030,30
|
|
20231016,123500,832054350,7040,7040,7040,7040,0
|
|
20231016,123400,832054350,7040,7040,7040,7040,0
|
|
20231016,123300,832054350,7040,7040,7040,7040,15
|
|
20231016,123200,831948750,7020,7020,7020,7020,0
|
|
20231016,123100,831948750,7020,7020,7020,7020,0
|
|
20231016,123000,831948750,7020,7020,7020,7020,0
|
|
20231016,122900,831948750,7020,7020,7020,7020,641
|
|
20231016,122800,827448930,7020,7030,7040,7020,140
|
|
20231016,122700,826464950,7040,7040,7040,7040,43
|
|
20231016,122600,826162230,7030,7030,7030,7030,294
|
|
20231016,122500,824095410,7030,7030,7030,7030,0
|
|
20231016,122400,824095410,7030,7030,7030,7030,57
|
|
20231016,122300,823694700,7040,7020,7040,7020,2160
|
|
20231016,122200,808512320,7020,7030,7030,7020,490
|
|
20231016,122100,805067650,7030,7040,7040,7030,717
|
|
20231016,122000,800022060,7040,7040,7040,7040,1
|
|
20231016,121900,800015020,7050,7050,7050,7050,0
|
|
20231016,121800,800015020,7050,7050,7050,7050,1
|
|
20231016,121700,800007970,7050,7040,7050,7040,2199
|
|
20231016,121600,784507010,7040,7040,7040,7040,1150
|
|
20231016,121500,776411010,7050,7050,7050,7050,74
|
|
20231016,121400,775889310,7050,7050,7050,7050,12
|
|
20231016,121300,775804710,7050,7070,7070,7050,23
|
|
20231016,121200,775642120,7070,7050,7070,7040,250
|
|
20231016,121100,773877690,7050,7050,7050,7050,0
|
|
20231016,121000,773877690,7050,7050,7050,7040,1050
|
|
20231016,120900,766478190,7050,7050,7050,7050,4
|
|
20231016,120800,766449990,7050,7050,7050,7050,5
|
|
20231016,120700,766414740,7050,7050,7050,7050,2
|
|
20231016,120600,766400640,7040,7050,7050,7040,634
|
|
20231016,120500,761934440,7040,7040,7050,7040,1450
|
|
20231016,120400,751725940,7050,7050,7050,7050,10
|
|
20231016,120300,751655440,7050,7060,7060,7050,339
|
|
20231016,120200,749265350,7070,7070,7070,7070,0
|
|
20231016,120100,749265350,7070,7040,7070,7040,1416
|
|
20231016,120000,739296230,7040,7070,7070,7040,4339
|
|
20231016,115900,708697300,7070,7070,7070,7070,214
|
|
20231016,115800,707184320,7070,7080,7080,7070,2918
|
|
20231016,115700,686542700,7080,7080,7080,7080,2000
|
|
20231016,115600,672382700,7090,7090,7090,7090,57
|
|
20231016,115500,671978570,7090,7090,7090,7090,88
|
|
20231016,115400,671354650,7080,7080,7080,7080,0
|
|
20231016,115300,671354650,7080,7080,7080,7080,0
|
|
20231016,115200,671354650,7080,7080,7080,7080,4
|
|
20231016,115100,671326330,7080,7090,7100,7080,652
|
|
20231016,115000,666708650,7090,7090,7090,7090,150
|
|
20231016,114900,665645150,7090,7110,7110,7090,873
|
|
20231016,114800,659455560,7110,7110,7110,7110,2
|
|
20231016,114700,659441340,7110,7100,7110,7100,29
|
|
20231016,114600,659235190,7100,7110,7110,7100,696
|
|
20231016,114500,654287010,7090,7090,7090,7090,50
|
|
20231016,114400,653932510,7090,7110,7110,7090,1047
|
|
20231016,114300,646503790,7110,7110,7110,7110,100
|
|
20231016,114200,645792790,7100,7110,7110,7100,608
|
|
20231016,114100,641475970,7100,7110,7110,7100,14
|
|
20231016,114000,641376450,7100,7100,7100,7100,308
|
|
20231016,113900,639189650,7100,7100,7100,7100,133
|
|
20231016,113800,638245350,7100,7100,7100,7100,1000
|
|
20231016,113700,631145350,7110,7110,7110,7110,0
|
|
20231016,113600,631145350,7110,7110,7110,7110,189
|
|
20231016,113500,629801560,7100,7100,7100,7100,23
|
|
20231016,113400,629638260,7100,7110,7110,7100,26
|
|
20231016,113300,629453460,7110,7110,7110,7110,6
|
|
20231016,113200,629410800,7110,7110,7110,7110,5
|
|
20231016,113100,629375250,7110,7110,7110,7110,1
|
|
20231016,113000,629368140,7110,7110,7110,7110,10
|
|
20231016,112900,629297040,7090,7110,7110,7090,220
|
|
20231016,112800,627736520,7090,7100,7100,7090,665
|
|
20231016,112700,623020340,7100,7100,7100,7100,116
|
|
20231016,112600,622196740,7110,7110,7110,7100,232
|
|
20231016,112500,620549170,7110,7100,7110,7100,107
|
|
20231016,112400,619789400,7110,7110,7110,7110,24
|
|
20231016,112300,619618760,7110,7110,7110,7110,2
|
|
20231016,112200,619604540,7100,7100,7100,7100,854
|
|
20231016,112100,613541140,7090,7100,7100,7090,887
|
|
20231016,112000,607246050,7100,7100,7100,7100,200
|
|
20231016,111900,605826050,7100,7100,7100,7100,0
|
|
20231016,111800,605826050,7100,7100,7100,7100,0
|
|
20231016,111700,605826050,7100,7100,7100,7100,1000
|
|
20231016,111600,598726050,7100,7100,7100,7100,62
|
|
20231016,111500,598285850,7100,7100,7100,7100,15
|
|
20231016,111400,598179350,7100,7100,7100,7100,1270
|
|
20231016,111300,589162350,7100,7100,7100,7100,0
|
|
20231016,111200,589162350,7100,7100,7100,7100,598
|
|
20231016,111100,584916550,7100,7090,7100,7090,924
|
|
20231016,111000,578363390,7090,7100,7100,7090,401
|
|
20231016,110900,575519300,7090,7090,7090,7090,0
|
|
20231016,110800,575519300,7090,7090,7090,7090,110
|
|
20231016,110700,574739400,7100,7090,7100,7090,151
|
|
20231016,110600,573668800,7100,7100,7100,7100,435
|
|
20231016,110500,570580300,7100,7120,7120,7100,3888
|
|
20231016,110400,542953310,7120,7120,7120,7120,13
|
|
20231016,110300,542860750,7130,7130,7130,7120,968
|
|
20231016,110200,535967990,7130,7130,7130,7130,155
|
|
20231016,110100,534862840,7130,7130,7130,7130,151
|
|
20231016,110000,533786210,7120,7120,7120,7120,183
|
|
20231016,105900,532483250,7120,7130,7130,7120,1549
|
|
20231016,105800,521440830,7130,7140,7140,7130,200
|
|
20231016,105700,520014710,7140,7140,7140,7140,3
|
|
20231016,105600,519993290,7140,7140,7140,7140,35
|
|
20231016,105500,519743390,7140,7150,7150,7140,1777
|
|
20231016,105400,507054100,7140,7140,7140,7140,115
|
|
20231016,105300,506233000,7150,7150,7150,7150,303
|
|
20231016,105200,504066550,7150,7160,7160,7150,824
|
|
20231016,105100,498174900,7160,7160,7160,7160,0
|
|
20231016,105000,498174900,7160,7160,7160,7160,0
|
|
20231016,104900,498174900,7160,7160,7160,7160,15
|
|
20231016,104800,498067500,7160,7160,7160,7160,12
|
|
20231016,104700,497981580,7160,7160,7160,7160,4
|
|
20231016,104600,497952940,7160,7160,7160,7160,105
|
|
20231016,104500,497201140,7150,7150,7150,7150,201
|
|
20231016,104400,495763990,7150,7150,7150,7150,421
|
|
20231016,104300,492753840,7150,7140,7150,7140,131
|
|
20231016,104200,491818470,7150,7150,7150,7150,3
|
|
20231016,104100,491797020,7150,7140,7160,7140,405
|
|
20231016,104000,488901550,7150,7150,7150,7150,1
|
|
20231016,103900,488894400,7150,7150,7150,7150,100
|
|
20231016,103800,488179400,7150,7150,7150,7150,1
|
|
20231016,103700,488172250,7150,7160,7160,7150,2325
|
|
20231016,103600,471548490,7160,7160,7160,7160,3
|
|
20231016,103500,471527010,7160,7160,7160,7160,151
|
|
20231016,103400,470445850,7160,7160,7160,7160,1
|
|
20231016,103300,470438690,7160,7160,7170,7160,182
|
|
20231016,103200,469135470,7170,7170,7170,7170,0
|
|
20231016,103100,469135470,7170,7170,7170,7160,563
|
|
20231016,103000,465103590,7160,7160,7160,7160,0
|
|
20231016,102900,465103590,7160,7180,7180,7160,1276
|
|
20231016,102800,455959370,7180,7180,7180,7160,403
|
|
20231016,102700,453071830,7180,7170,7180,7170,2
|
|
20231016,102600,453057480,7160,7160,7160,7160,7
|
|
20231016,102500,453007360,7170,7160,7170,7160,73
|
|
20231016,102400,452484580,7160,7160,7160,7160,87
|
|
20231016,102300,451861660,7180,7180,7180,7180,7
|
|
20231016,102200,451811400,7160,7160,7160,7160,250
|
|
20231016,102100,450021400,7150,7150,7150,7150,0
|
|
20231016,102000,450021400,7150,7160,7160,7140,3510
|
|
20231016,101900,424919000,7170,7190,7190,7170,3947
|
|
20231016,101800,396572780,7200,7200,7200,7200,1913
|
|
20231016,101700,382799180,7200,7200,7210,7200,211
|
|
20231016,101600,381277960,7210,7200,7210,7200,5
|
|
20231016,101500,381241920,7200,7200,7200,7200,32
|
|
20231016,101400,381011520,7200,7200,7200,7200,0
|
|
20231016,101300,381011520,7200,7210,7210,7200,475
|
|
20231016,101200,377589490,7210,7210,7220,7210,734
|
|
20231016,101100,372290990,7210,7210,7210,7210,81
|
|
20231016,101000,371706980,7200,7200,7200,7200,63
|
|
20231016,100900,371253380,7200,7200,7200,7200,1938
|
|
20231016,100800,357299780,7210,7210,7210,7210,164
|
|
20231016,100700,356117340,7210,7210,7210,7210,41
|
|
20231016,100600,355821730,7210,7200,7210,7200,444
|
|
20231016,100500,352623290,7200,7200,7200,7200,350
|
|
20231016,100400,350103290,7200,7200,7200,7200,45
|
|
20231016,100300,349779290,7200,7200,7200,7200,501
|
|
20231016,100200,346172090,7200,7210,7210,7200,7
|
|
20231016,100100,346121640,7210,7210,7210,7210,101
|
|
20231016,100000,345393430,7210,7200,7210,7200,1503
|
|
20231016,095900,334571800,7210,7220,7220,7210,1746
|
|
20231016,095800,321983130,7220,7220,7220,7220,124
|
|
20231016,095700,321087850,7220,7220,7220,7220,758
|
|
20231016,095600,315615090,7230,7240,7240,7230,15
|
|
20231016,095500,315506590,7240,7240,7240,7240,20
|
|
20231016,095400,315361790,7230,7230,7230,7230,1742
|
|
20231016,095300,302767130,7220,7210,7220,7200,4459
|
|
20231016,095200,270612620,7210,7210,7210,7210,0
|
|
20231016,095100,270612620,7210,7210,7210,7210,0
|
|
20231016,095000,270612620,7210,7210,7210,7210,0
|
|
20231016,094900,270612620,7210,7210,7210,7210,101
|
|
20231016,094800,269884410,7200,7200,7200,7200,0
|
|
20231016,094700,269884410,7200,7210,7210,7200,699
|
|
20231016,094600,264850600,7210,7200,7210,7200,221
|
|
20231016,094500,263258780,7220,7220,7220,7210,1555
|
|
20231016,094400,252044210,7220,7230,7230,7220,2922
|
|
20231016,094300,230934360,7240,7260,7260,7240,322
|
|
20231016,094200,228602880,7240,7240,7260,7230,4834
|
|
20231016,094100,193604720,7240,7250,7250,7240,1960
|
|
20231016,094000,179412310,7250,7250,7260,7250,620
|
|
20231016,093900,174917110,7250,7280,7280,7250,886
|
|
20231016,093800,168482820,7290,7290,7290,7290,11
|
|
20231016,093700,168402630,7290,7290,7290,7290,76
|
|
20231016,093600,167848590,7290,7280,7290,7280,30
|
|
20231016,093500,167630170,7280,7280,7280,7280,1
|
|
20231016,093400,167622890,7270,7270,7270,7270,0
|
|
20231016,093300,167622890,7270,7300,7300,7270,138
|
|
20231016,093200,166619330,7270,7250,7270,7250,2350
|
|
20231016,093100,149539810,7250,7250,7250,7250,26
|
|
20231016,093000,149351310,7250,7250,7250,7250,108
|
|
20231016,092900,148568310,7250,7250,7250,7250,28
|
|
20231016,092800,148365310,7250,7250,7250,7250,610
|
|
20231016,092700,143942810,7250,7250,7250,7250,0
|
|
20231016,092600,143942810,7250,7230,7250,7230,14
|
|
20231016,092500,143841550,7230,7230,7230,7230,306
|
|
20231016,092400,141629170,7230,7230,7230,7230,649
|
|
20231016,092300,136936900,7240,7260,7260,7240,467
|
|
20231016,092200,133554650,7270,7260,7270,7260,14
|
|
20231016,092100,133452970,7260,7260,7260,7260,500
|
|
20231016,092000,129822970,7260,7240,7260,7240,1157
|
|
20231016,091900,121438290,7240,7230,7240,7230,64
|
|
20231016,091800,120974960,7230,7250,7250,7220,1806
|
|
20231016,091700,107912590,7250,7250,7250,7250,591
|
|
20231016,091600,103627840,7260,7280,7280,7260,1190
|
|
20231016,091500,94979100,7290,7290,7300,7290,45
|
|
20231016,091400,94651040,7300,7300,7300,7300,175
|
|
20231016,091300,93373540,7310,7290,7310,7290,2176
|
|
20231016,091200,77479080,7290,7320,7320,7290,543
|
|
20231016,091100,73508570,7320,7290,7320,7290,500
|
|
20231016,091000,69859190,7290,7290,7300,7290,77
|
|
20231016,090900,69297810,7300,7250,7300,7240,168
|
|
20231016,090800,68077000,7240,7280,7280,7240,654
|
|
20231016,090700,63332430,7300,7300,7300,7300,70
|
|
20231016,090600,62821430,7300,7300,7300,7300,1
|
|
20231016,090500,62814130,7300,7320,7380,7300,355
|
|
20231016,090400,60212730,7320,7270,7320,7220,1165
|
|
20231016,090300,51757140,7270,7280,7280,7270,4206
|
|
20231016,090200,21138630,7280,7310,7310,7280,86
|
|
20231016,090100,20511500,7330,7400,7400,7330,111
|
|
20231016,090000,19696050,7440,7470,7470,7200,2682
|