656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195300,120725150,10330,10330,10330,10330,842
|
|
20231023,195200,120725150,10330,10330,10330,10330,0
|
|
20231023,195100,120725150,10330,10330,10330,10330,0
|
|
20231023,195000,120725150,10330,10330,10330,10330,0
|
|
20231023,194900,120725150,10330,10330,10330,10330,0
|
|
20231023,194800,120725150,10330,10330,10330,10330,0
|
|
20231023,194700,120725150,10330,10330,10330,10330,0
|
|
20231023,194600,120725150,10330,10330,10330,10330,0
|
|
20231023,194500,120725150,10330,10330,10330,10330,0
|
|
20231023,194400,120725150,10330,10330,10330,10330,0
|
|
20231023,194300,120725150,10330,10330,10330,10330,0
|
|
20231023,194200,120725150,10330,10330,10330,10330,0
|
|
20231023,194100,120725150,10330,10330,10330,10330,0
|
|
20231023,194000,120725150,10330,10330,10330,10330,0
|
|
20231023,193900,120725150,10330,10330,10330,10330,0
|
|
20231023,193800,120725150,10330,10330,10330,10330,0
|
|
20231023,193700,120725150,10330,10330,10330,10330,0
|
|
20231023,193600,120725150,10330,10330,10330,10330,0
|
|
20231023,193500,120725150,10330,10330,10330,10330,0
|
|
20231023,193400,120725150,10330,10330,10330,10330,0
|
|
20231023,193300,120725150,10330,10330,10330,10330,0
|
|
20231023,193200,120725150,10330,10330,10330,10330,0
|
|
20231023,193100,120725150,10330,10330,10330,10330,0
|
|
20231023,193000,120725150,10330,10330,10330,10330,0
|
|
20231023,192900,120725150,10330,10330,10330,10330,0
|
|
20231023,192800,120725150,10330,10330,10330,10330,0
|
|
20231023,192700,120725150,10330,10330,10330,10330,0
|
|
20231023,192600,120725150,10330,10330,10330,10330,0
|
|
20231023,192500,120725150,10330,10330,10330,10330,0
|
|
20231023,192400,120725150,10330,10330,10330,10330,0
|
|
20231023,192300,120725150,10330,10330,10330,10330,842
|
|
20231023,192200,120725150,10330,10330,10330,10330,0
|
|
20231023,192100,120725150,10330,10330,10330,10330,0
|
|
20231023,192000,120725150,10330,10330,10330,10330,0
|
|
20231023,191900,120725150,10330,10330,10330,10330,0
|
|
20231023,191800,120725150,10330,10330,10330,10330,0
|
|
20231023,191700,120725150,10330,10330,10330,10330,0
|
|
20231023,191600,120725150,10330,10330,10330,10330,0
|
|
20231023,191500,120725150,10330,10330,10330,10330,0
|
|
20231023,191400,120725150,10330,10330,10330,10330,0
|
|
20231023,191300,120725150,10330,10330,10330,10330,0
|
|
20231023,191200,120725150,10330,10330,10330,10330,0
|
|
20231023,191100,120725150,10330,10330,10330,10330,0
|
|
20231023,191000,120725150,10330,10330,10330,10330,0
|
|
20231023,190900,120725150,10330,10330,10330,10330,0
|
|
20231023,190800,120725150,10330,10330,10330,10330,0
|
|
20231023,190700,120725150,10330,10330,10330,10330,0
|
|
20231023,190600,120725150,10330,10330,10330,10330,0
|
|
20231023,190500,120725150,10330,10330,10330,10330,0
|
|
20231023,190400,120725150,10330,10330,10330,10330,0
|
|
20231023,190300,120725150,10330,10330,10330,10330,0
|
|
20231023,190200,120725150,10330,10330,10330,10330,0
|
|
20231023,190100,120725150,10330,10330,10330,10330,0
|
|
20231023,190000,120725150,10330,10330,10330,10330,0
|
|
20231023,185900,120725150,10330,10330,10330,10330,0
|
|
20231023,185800,120725150,10330,10330,10330,10330,0
|
|
20231023,185700,120725150,10330,10330,10330,10330,0
|
|
20231023,185600,120725150,10330,10330,10330,10330,0
|
|
20231023,185500,120725150,10330,10330,10330,10330,0
|
|
20231023,185400,120725150,10330,10330,10330,10330,0
|
|
20231023,185300,120725150,10330,10330,10330,10330,842
|
|
20231023,185200,120725150,10330,10330,10330,10330,0
|
|
20231023,185100,120725150,10330,10330,10330,10330,0
|
|
20231023,185000,120725150,10330,10330,10330,10330,0
|
|
20231023,184900,120725150,10330,10330,10330,10330,0
|
|
20231023,184800,120725150,10330,10330,10330,10330,0
|
|
20231023,184700,120725150,10330,10330,10330,10330,0
|
|
20231023,184600,120725150,10330,10330,10330,10330,0
|
|
20231023,184500,120725150,10330,10330,10330,10330,0
|
|
20231023,184400,120725150,10330,10330,10330,10330,0
|
|
20231023,184300,120725150,10330,10330,10330,10330,0
|
|
20231023,184200,120725150,10330,10330,10330,10330,0
|
|
20231023,184100,120725150,10330,10330,10330,10330,0
|
|
20231023,184000,120725150,10330,10330,10330,10330,0
|
|
20231023,183900,120725150,10330,10330,10330,10330,0
|
|
20231023,183800,120725150,10330,10330,10330,10330,0
|
|
20231023,183700,120725150,10330,10330,10330,10330,0
|
|
20231023,183600,120725150,10330,10330,10330,10330,0
|
|
20231023,183500,120725150,10330,10330,10330,10330,0
|
|
20231023,183400,120725150,10330,10330,10330,10330,0
|
|
20231023,183300,120725150,10330,10330,10330,10330,0
|
|
20231023,183200,120725150,10330,10330,10330,10330,0
|
|
20231023,183100,120725150,10330,10330,10330,10330,0
|
|
20231023,183000,120725150,10330,10330,10330,10330,0
|
|
20231023,182900,120725150,10330,10330,10330,10330,0
|
|
20231023,182800,120725150,10330,10330,10330,10330,0
|
|
20231023,182700,120725150,10330,10330,10330,10330,0
|
|
20231023,182600,120725150,10330,10330,10330,10330,0
|
|
20231023,182500,120725150,10330,10330,10330,10330,0
|
|
20231023,182400,120725150,10330,10330,10330,10330,0
|
|
20231023,182300,120725150,10330,10330,10330,10330,842
|
|
20231023,182200,120725150,10330,10330,10330,10330,0
|
|
20231023,182100,120725150,10330,10330,10330,10330,0
|
|
20231023,182000,120725150,10330,10330,10330,10330,0
|
|
20231023,181900,120725150,10330,10330,10330,10330,0
|
|
20231023,181800,120725150,10330,10330,10330,10330,0
|
|
20231023,181700,120725150,10330,10330,10330,10330,0
|
|
20231023,181600,120725150,10330,10330,10330,10330,0
|
|
20231023,181500,120725150,10330,10330,10330,10330,0
|
|
20231023,181400,120725150,10330,10330,10330,10330,0
|
|
20231023,181300,120725150,10330,10330,10330,10330,0
|
|
20231023,181200,120725150,10330,10330,10330,10330,0
|
|
20231023,181100,120725150,10330,10330,10330,10330,0
|
|
20231023,181000,120725150,10330,10330,10330,10330,0
|
|
20231023,180900,120725150,10330,10330,10330,10330,0
|
|
20231023,180800,120725150,10330,10330,10330,10330,0
|
|
20231023,180700,120725150,10330,10330,10330,10330,0
|
|
20231023,180600,120725150,10330,10330,10330,10330,0
|
|
20231023,180500,120725150,10330,10330,10330,10330,0
|
|
20231023,180400,120725150,10330,10330,10330,10330,0
|
|
20231023,180300,120725150,10330,10330,10330,10330,0
|
|
20231023,180200,120725150,10330,10330,10330,10330,0
|
|
20231023,180100,120725150,10330,10330,10330,10330,0
|
|
20231023,180000,120725150,10330,10330,10330,10330,0
|
|
20231023,175900,120725150,10330,10330,10330,10330,0
|
|
20231023,175800,120725150,10330,10330,10330,10330,0
|
|
20231023,175700,120725150,10330,10330,10330,10330,0
|
|
20231023,175600,120725150,10330,10330,10330,10330,0
|
|
20231023,175500,120725150,10330,10330,10330,10330,0
|
|
20231023,175400,120725150,10330,10330,10330,10330,0
|
|
20231023,175300,120725150,10330,10330,10330,10330,842
|
|
20231023,175200,120725150,10330,10330,10330,10330,0
|
|
20231023,175100,120725150,10330,10330,10330,10330,0
|
|
20231023,175000,120725150,10330,10330,10330,10330,0
|
|
20231023,174900,120725150,10330,10330,10330,10330,0
|
|
20231023,174800,120725150,10330,10330,10330,10330,0
|
|
20231023,174700,120725150,10330,10330,10330,10330,0
|
|
20231023,174600,120725150,10330,10330,10330,10330,0
|
|
20231023,174500,120725150,10330,10330,10330,10330,0
|
|
20231023,174400,120725150,10330,10330,10330,10330,0
|
|
20231023,174300,120725150,10330,10330,10330,10330,0
|
|
20231023,174200,120725150,10330,10330,10330,10330,0
|
|
20231023,174100,120725150,10330,10330,10330,10330,0
|
|
20231023,174000,120725150,10330,10330,10330,10330,0
|
|
20231023,173900,120725150,10330,10330,10330,10330,0
|
|
20231023,173800,120725150,10330,10330,10330,10330,0
|
|
20231023,173700,120725150,10330,10330,10330,10330,0
|
|
20231023,173600,120725150,10330,10330,10330,10330,0
|
|
20231023,173500,120725150,10330,10330,10330,10330,0
|
|
20231023,173400,120725150,10330,10330,10330,10330,0
|
|
20231023,173300,120725150,10330,10330,10330,10330,0
|
|
20231023,173200,120725150,10330,10330,10330,10330,0
|
|
20231023,173100,120725150,10330,10330,10330,10330,0
|
|
20231023,173000,120725150,10330,10330,10330,10330,0
|
|
20231023,172900,120725150,10330,10330,10330,10330,0
|
|
20231023,172800,120725150,10330,10330,10330,10330,0
|
|
20231023,172700,120725150,10330,10330,10330,10330,0
|
|
20231023,172600,120725150,10330,10330,10330,10330,0
|
|
20231023,172500,120725150,10330,10330,10330,10330,0
|
|
20231023,172400,120725150,10330,10330,10330,10330,0
|
|
20231023,172300,120725150,10330,10330,10330,10330,842
|
|
20231023,172200,120725150,10330,10330,10330,10330,0
|
|
20231023,172100,120725150,10330,10330,10330,10330,0
|
|
20231023,172000,120725150,10330,10330,10330,10330,0
|
|
20231023,171900,120725150,10330,10330,10330,10330,0
|
|
20231023,171800,120725150,10330,10330,10330,10330,0
|
|
20231023,171700,120725150,10330,10330,10330,10330,0
|
|
20231023,171600,120725150,10330,10330,10330,10330,0
|
|
20231023,171500,120725150,10330,10330,10330,10330,0
|
|
20231023,171400,120725150,10330,10330,10330,10330,0
|
|
20231023,171300,120725150,10330,10330,10330,10330,0
|
|
20231023,171200,120725150,10330,10330,10330,10330,0
|
|
20231023,171100,120725150,10330,10330,10330,10330,0
|
|
20231023,171000,120725150,10330,10330,10330,10330,0
|
|
20231023,170900,120725150,10330,10330,10330,10330,0
|
|
20231023,170800,120725150,10330,10330,10330,10330,0
|
|
20231023,170700,120725150,10330,10330,10330,10330,0
|
|
20231023,170600,120725150,10330,10330,10330,10330,0
|
|
20231023,170500,120725150,10330,10330,10330,10330,0
|
|
20231023,170400,120725150,10330,10330,10330,10330,0
|
|
20231023,170300,120725150,10330,10330,10330,10330,0
|
|
20231023,170200,120725150,10330,10330,10330,10330,0
|
|
20231023,170100,120725150,10330,10330,10330,10330,0
|
|
20231023,170000,120725150,10330,10330,10330,10330,0
|
|
20231023,165900,120725150,10330,10330,10330,10330,0
|
|
20231023,165800,120725150,10330,10330,10330,10330,0
|
|
20231023,165700,120725150,10330,10330,10330,10330,0
|
|
20231023,165600,120725150,10330,10330,10330,10330,0
|
|
20231023,165500,120725150,10330,10330,10330,10330,0
|
|
20231023,165400,120725150,10330,10330,10330,10330,0
|
|
20231023,165300,120725150,10330,10330,10330,10330,842
|
|
20231023,165200,120725150,10330,10330,10330,10330,0
|
|
20231023,165100,120725150,10330,10330,10330,10330,0
|
|
20231023,165000,120725150,10330,10330,10330,10330,0
|
|
20231023,164900,120725150,10330,10330,10330,10330,0
|
|
20231023,164800,120725150,10330,10330,10330,10330,0
|
|
20231023,164700,120725150,10330,10330,10330,10330,0
|
|
20231023,164600,120725150,10330,10330,10330,10330,0
|
|
20231023,164500,120725150,10330,10330,10330,10330,0
|
|
20231023,164400,120725150,10330,10330,10330,10330,0
|
|
20231023,164300,120725150,10330,10330,10330,10330,0
|
|
20231023,164200,120725150,10330,10330,10330,10330,0
|
|
20231023,164100,120725150,10330,10330,10330,10330,0
|
|
20231023,164000,120725150,10330,10330,10330,10330,0
|
|
20231023,163900,120725150,10330,10330,10330,10330,0
|
|
20231023,163800,120725150,10330,10330,10330,10330,0
|
|
20231023,163700,120725150,10330,10330,10330,10330,0
|
|
20231023,163600,120725150,10330,10330,10330,10330,0
|
|
20231023,163500,120725150,10330,10330,10330,10330,0
|
|
20231023,163400,120725150,10330,10330,10330,10330,0
|
|
20231023,163300,120725150,10330,10330,10330,10330,0
|
|
20231023,163200,120725150,10330,10330,10330,10330,0
|
|
20231023,163100,120725150,10330,10330,10330,10330,0
|
|
20231023,163000,120725150,10330,10330,10330,10330,0
|
|
20231023,162900,120725150,10330,10330,10330,10330,0
|
|
20231023,162800,120725150,10330,10330,10330,10330,0
|
|
20231023,162700,120725150,10330,10330,10330,10330,0
|
|
20231023,162600,120725150,10330,10330,10330,10330,0
|
|
20231023,162500,120725150,10330,10330,10330,10330,0
|
|
20231023,162400,120725150,10330,10330,10330,10330,0
|
|
20231023,162300,120725150,10330,10330,10330,10330,842
|
|
20231023,162200,120725150,10330,10330,10330,10330,0
|
|
20231023,162100,120725150,10330,10330,10330,10330,0
|
|
20231023,162000,120725150,10330,10330,10330,10330,0
|
|
20231023,161900,120725150,10330,10330,10330,10330,0
|
|
20231023,161800,120725150,10330,10330,10330,10330,0
|
|
20231023,161700,120725150,10330,10330,10330,10330,0
|
|
20231023,161600,120725150,10330,10330,10330,10330,0
|
|
20231023,161500,120725150,10330,10330,10330,10330,0
|
|
20231023,161400,120725150,10330,10330,10330,10330,0
|
|
20231023,161300,120725150,10330,10330,10330,10330,0
|
|
20231023,161200,120725150,10330,10330,10330,10330,0
|
|
20231023,161100,120725150,10330,10330,10330,10330,0
|
|
20231023,161000,120725150,10330,10330,10330,10330,0
|
|
20231023,160900,120725150,10330,10330,10330,10330,0
|
|
20231023,160800,120725150,10330,10330,10330,10330,0
|
|
20231023,160700,120725150,10330,10330,10330,10330,0
|
|
20231023,160600,120725150,10330,10330,10330,10330,0
|
|
20231023,160500,120725150,10330,10330,10330,10330,0
|
|
20231023,160400,120725150,10330,10330,10330,10330,0
|
|
20231023,160300,120725150,10330,10330,10330,10330,0
|
|
20231023,160200,120725150,10330,10330,10330,10330,0
|
|
20231023,160100,120725150,10330,10330,10330,10330,0
|
|
20231023,160000,120725150,10330,10330,10330,10330,0
|
|
20231023,155900,120725150,10330,10330,10330,10330,0
|
|
20231023,155800,120725150,10330,10330,10330,10330,0
|
|
20231023,155700,120725150,10330,10330,10330,10330,0
|
|
20231023,155600,120725150,10330,10330,10330,10330,0
|
|
20231023,155500,120725150,10330,10330,10330,10330,0
|
|
20231023,155400,120725150,10330,10330,10330,10330,0
|
|
20231023,155300,120725150,10330,10330,10330,10330,842
|
|
20231023,155200,120725150,10330,10330,10330,10330,0
|
|
20231023,155100,120725150,10330,10330,10330,10330,0
|
|
20231023,155000,120725150,10330,10330,10330,10330,0
|
|
20231023,154900,120725150,10330,10330,10330,10330,0
|
|
20231023,154800,120725150,10330,10330,10330,10330,0
|
|
20231023,154700,120725150,10330,10330,10330,10330,0
|
|
20231023,154600,120725150,10330,10330,10330,10330,0
|
|
20231023,154500,120725150,10330,10330,10330,10330,0
|
|
20231023,154400,120725150,10330,10330,10330,10330,0
|
|
20231023,154300,120725150,10330,10330,10330,10330,0
|
|
20231023,154200,120725150,10330,10330,10330,10330,0
|
|
20231023,154100,120725150,10330,10330,10330,10330,0
|
|
20231023,154000,120725150,10330,10330,10330,10330,0
|
|
20231023,153900,120725150,10330,10330,10330,10330,0
|
|
20231023,153800,120725150,10330,10330,10330,10330,0
|
|
20231023,153700,120725150,10330,10330,10330,10330,0
|
|
20231023,153600,120725150,10330,10330,10330,10330,0
|
|
20231023,153500,120725150,10330,10330,10330,10330,0
|
|
20231023,153400,120725150,10330,10330,10330,10330,0
|
|
20231023,153300,120725150,10330,10330,10330,10330,0
|
|
20231023,153200,120725150,10330,10330,10330,10330,0
|
|
20231023,153100,120725150,10330,10330,10330,10330,0
|
|
20231023,153000,120725150,10330,10330,10330,10330,842
|
|
20231023,152900,112027290,10350,10350,10350,10350,0
|
|
20231023,152800,112027290,10350,10350,10350,10350,0
|
|
20231023,152700,112027290,10350,10350,10350,10350,0
|
|
20231023,152600,112027290,10350,10350,10350,10350,0
|
|
20231023,152500,112027290,10350,10350,10350,10350,0
|
|
20231023,152400,112027290,10350,10350,10350,10350,0
|
|
20231023,152300,112027290,10350,10350,10350,10350,0
|
|
20231023,152200,112027290,10350,10350,10350,10350,0
|
|
20231023,152100,112027290,10350,10350,10350,10350,0
|
|
20231023,152000,112027290,10350,10350,10350,10350,0
|
|
20231023,151900,112027290,10350,10350,10380,10350,52
|
|
20231023,151800,111489060,10380,10350,10380,10350,61
|
|
20231023,151700,110857680,10430,10430,10430,10430,0
|
|
20231023,151600,110857680,10430,10360,10430,10360,21
|
|
20231023,151500,110640050,10450,10450,10450,10450,0
|
|
20231023,151400,110640050,10450,10450,10450,10450,0
|
|
20231023,151300,110640050,10450,10380,10450,10380,40
|
|
20231023,151200,110224780,10450,10380,10450,10380,39
|
|
20231023,151100,109819350,10440,10380,10440,10380,34
|
|
20231023,151000,109466370,10340,10380,10380,10340,256
|
|
20231023,150900,106819070,10390,10390,10390,10390,1
|
|
20231023,150800,106808680,10440,10440,10440,10440,5
|
|
20231023,150700,106756480,10440,10440,10440,10440,3
|
|
20231023,150600,106725160,10330,10400,10400,10330,400
|
|
20231023,150500,102590430,10470,10470,10470,10470,0
|
|
20231023,150400,102590430,10470,10470,10470,10470,0
|
|
20231023,150300,102590430,10470,10470,10470,10470,0
|
|
20231023,150200,102590430,10470,10470,10470,10470,0
|
|
20231023,150100,102590430,10470,10470,10470,10470,0
|
|
20231023,150000,102590430,10470,10470,10470,10470,0
|
|
20231023,145900,102590430,10470,10470,10470,10470,0
|
|
20231023,145800,102590430,10470,10470,10470,10470,0
|
|
20231023,145700,102590430,10470,10470,10470,10470,0
|
|
20231023,145600,102590430,10470,10470,10470,10470,2
|
|
20231023,145500,102569490,10420,10420,10420,10420,0
|
|
20231023,145400,102569490,10420,10420,10420,10420,0
|
|
20231023,145300,102569490,10420,10420,10420,10420,0
|
|
20231023,145200,102569490,10420,10420,10420,10420,5
|
|
20231023,145100,102517390,10410,10410,10410,10410,2
|
|
20231023,145000,102496570,10450,10450,10450,10450,0
|
|
20231023,144900,102496570,10450,10450,10450,10450,0
|
|
20231023,144800,102496570,10450,10450,10450,10450,0
|
|
20231023,144700,102496570,10450,10450,10450,10450,0
|
|
20231023,144600,102496570,10450,10450,10450,10450,1
|
|
20231023,144500,102486120,10450,10450,10450,10450,0
|
|
20231023,144400,102486120,10450,10450,10450,10450,1
|
|
20231023,144300,102475670,10410,10410,10410,10410,0
|
|
20231023,144200,102475670,10410,10410,10410,10410,0
|
|
20231023,144100,102475670,10410,10410,10410,10410,0
|
|
20231023,144000,102475670,10410,10450,10500,10410,43
|
|
20231023,143900,102025890,10450,10450,10450,10450,1
|
|
20231023,143800,102015440,10400,10400,10400,10400,0
|
|
20231023,143700,102015440,10400,10400,10400,10400,0
|
|
20231023,143600,102015440,10400,10400,10400,10400,0
|
|
20231023,143500,102015440,10400,10400,10400,10400,4
|
|
20231023,143400,101973840,10400,10400,10400,10400,0
|
|
20231023,143300,101973840,10400,10400,10400,10400,0
|
|
20231023,143200,101973840,10400,10400,10400,10400,10
|
|
20231023,143100,101869840,10400,10400,10400,10400,0
|
|
20231023,143000,101869840,10400,10400,10400,10400,17
|
|
20231023,142900,101693040,10450,10450,10450,10450,1
|
|
20231023,142800,101682590,10310,10310,10310,10310,0
|
|
20231023,142700,101682590,10310,10440,10440,10310,708
|
|
20231023,142600,94332900,10450,10450,10450,10450,0
|
|
20231023,142500,94332900,10450,10450,10450,10450,0
|
|
20231023,142400,94332900,10450,10470,10470,10450,462
|
|
20231023,142300,89501320,10470,10470,10470,10470,44
|
|
20231023,142200,89040640,10480,10480,10480,10480,0
|
|
20231023,142100,89040640,10480,10480,10480,10480,5
|
|
20231023,142000,88988240,10480,10480,10480,10480,0
|
|
20231023,141900,88988240,10480,10480,10480,10480,1
|
|
20231023,141800,88977760,10480,10480,10480,10480,0
|
|
20231023,141700,88977760,10480,10480,10480,10480,2
|
|
20231023,141600,88956800,10490,10490,10490,10490,0
|
|
20231023,141500,88956800,10490,10490,10490,10490,0
|
|
20231023,141400,88956800,10490,10490,10490,10490,0
|
|
20231023,141300,88956800,10490,10490,10490,10490,0
|
|
20231023,141200,88956800,10490,10490,10490,10490,0
|
|
20231023,141100,88956800,10490,10490,10490,10490,1
|
|
20231023,141000,88946310,10490,10490,10490,10490,44
|
|
20231023,140900,88484750,10470,10470,10470,10470,0
|
|
20231023,140800,88484750,10470,10470,10470,10470,0
|
|
20231023,140700,88484750,10470,10480,10480,10470,202
|
|
20231023,140600,86367910,10470,10470,10470,10470,0
|
|
20231023,140500,86367910,10470,10480,10480,10470,182
|
|
20231023,140400,84461300,10480,10480,10480,10480,1
|
|
20231023,140300,84450820,10490,10490,10490,10490,6
|
|
20231023,140200,84387880,10490,10490,10490,10490,0
|
|
20231023,140100,84387880,10490,10490,10490,10490,0
|
|
20231023,140000,84387880,10490,10490,10490,10490,0
|
|
20231023,135900,84387880,10490,10490,10490,10490,0
|
|
20231023,135800,84387880,10490,10490,10490,10490,0
|
|
20231023,135700,84387880,10490,10490,10490,10490,0
|
|
20231023,135600,84387880,10490,10490,10490,10490,0
|
|
20231023,135500,84387880,10490,10490,10490,10490,0
|
|
20231023,135400,84387880,10490,10490,10490,10490,827
|
|
20231023,135300,75712650,10490,10500,10500,10490,383
|
|
20231023,135200,71694280,10500,10500,10500,10500,130
|
|
20231023,135100,70329280,10490,10490,10490,10490,0
|
|
20231023,135000,70329280,10490,10500,10500,10490,61
|
|
20231023,134900,69689210,10520,10520,10520,10520,0
|
|
20231023,134800,69689210,10520,10520,10520,10520,0
|
|
20231023,134700,69689210,10520,10530,10530,10520,329
|
|
20231023,134600,66227570,10530,10540,10540,10530,161
|
|
20231023,134500,64531010,10550,10560,10560,10550,329
|
|
20231023,134400,61060040,10560,10560,10560,10560,0
|
|
20231023,134300,61060040,10560,10560,10560,10560,1
|
|
20231023,134200,61049480,10560,10560,10560,10560,99
|
|
20231023,134100,60004040,10560,10560,10560,10560,0
|
|
20231023,134000,60004040,10560,10560,10560,10560,0
|
|
20231023,133900,60004040,10560,10560,10560,10560,0
|
|
20231023,133800,60004040,10560,10560,10560,10560,10
|
|
20231023,133700,59898440,10560,10560,10560,10560,0
|
|
20231023,133600,59898440,10560,10560,10560,10560,1
|
|
20231023,133500,59887880,10610,10610,10610,10610,0
|
|
20231023,133400,59887880,10610,10610,10610,10610,0
|
|
20231023,133300,59887880,10610,10610,10610,10610,0
|
|
20231023,133200,59887880,10610,10610,10610,10610,0
|
|
20231023,133100,59887880,10610,10610,10610,10610,0
|
|
20231023,133000,59887880,10610,10610,10610,10610,0
|
|
20231023,132900,59887880,10610,10610,10610,10610,0
|
|
20231023,132800,59887880,10610,10610,10610,10610,0
|
|
20231023,132700,59887880,10610,10610,10610,10610,0
|
|
20231023,132600,59887880,10610,10610,10610,10610,0
|
|
20231023,132500,59887880,10610,10610,10610,10610,0
|
|
20231023,132400,59887880,10610,10610,10610,10610,0
|
|
20231023,132300,59887880,10610,10610,10610,10610,0
|
|
20231023,132200,59887880,10610,10610,10610,10610,0
|
|
20231023,132100,59887880,10610,10610,10610,10610,0
|
|
20231023,132000,59887880,10610,10610,10610,10610,0
|
|
20231023,131900,59887880,10610,10610,10610,10610,0
|
|
20231023,131800,59887880,10610,10610,10610,10610,0
|
|
20231023,131700,59887880,10610,10610,10610,10610,2
|
|
20231023,131600,59866660,10610,10610,10610,10610,0
|
|
20231023,131500,59866660,10610,10610,10610,10610,0
|
|
20231023,131400,59866660,10610,10610,10610,10610,0
|
|
20231023,131300,59866660,10610,10610,10610,10610,0
|
|
20231023,131200,59866660,10610,10610,10610,10610,0
|
|
20231023,131100,59866660,10610,10610,10610,10610,0
|
|
20231023,131000,59866660,10610,10590,10610,10590,3
|
|
20231023,130900,59834870,10560,10560,10560,10560,0
|
|
20231023,130800,59834870,10560,10560,10560,10560,0
|
|
20231023,130700,59834870,10560,10560,10560,10560,0
|
|
20231023,130600,59834870,10560,10560,10560,10560,0
|
|
20231023,130500,59834870,10560,10560,10560,10560,0
|
|
20231023,130400,59834870,10560,10560,10560,10560,0
|
|
20231023,130300,59834870,10560,10560,10560,10560,0
|
|
20231023,130200,59834870,10560,10560,10560,10560,0
|
|
20231023,130100,59834870,10560,10560,10560,10560,0
|
|
20231023,130000,59834870,10560,10550,10560,10550,10
|
|
20231023,125900,59729310,10550,10550,10550,10550,0
|
|
20231023,125800,59729310,10550,10550,10550,10550,0
|
|
20231023,125700,59729310,10550,10560,10560,10550,241
|
|
20231023,125600,57186280,10560,10560,10560,10560,0
|
|
20231023,125500,57186280,10560,10560,10560,10560,3
|
|
20231023,125400,57154600,10560,10560,10560,10560,0
|
|
20231023,125300,57154600,10560,10560,10560,10560,0
|
|
20231023,125200,57154600,10560,10560,10560,10560,0
|
|
20231023,125100,57154600,10560,10560,10560,10560,20
|
|
20231023,125000,56943400,10560,10560,10560,10560,0
|
|
20231023,124900,56943400,10560,10560,10560,10560,0
|
|
20231023,124800,56943400,10560,10560,10560,10560,0
|
|
20231023,124700,56943400,10560,10560,10560,10560,0
|
|
20231023,124600,56943400,10560,10560,10560,10560,0
|
|
20231023,124500,56943400,10560,10600,10600,10560,4
|
|
20231023,124400,56901120,10620,10620,10620,10620,0
|
|
20231023,124300,56901120,10620,10620,10620,10620,0
|
|
20231023,124200,56901120,10620,10620,10620,10620,0
|
|
20231023,124100,56901120,10620,10620,10620,10620,0
|
|
20231023,124000,56901120,10620,10620,10620,10620,0
|
|
20231023,123900,56901120,10620,10620,10620,10620,0
|
|
20231023,123800,56901120,10620,10620,10620,10620,0
|
|
20231023,123700,56901120,10620,10620,10620,10620,0
|
|
20231023,123600,56901120,10620,10620,10620,10620,20
|
|
20231023,123500,56688720,10620,10620,10620,10620,0
|
|
20231023,123400,56688720,10620,10620,10620,10620,0
|
|
20231023,123300,56688720,10620,10620,10620,10620,0
|
|
20231023,123200,56688720,10620,10620,10620,10620,0
|
|
20231023,123100,56688720,10620,10620,10620,10620,0
|
|
20231023,123000,56688720,10620,10620,10620,10620,0
|
|
20231023,122900,56688720,10620,10620,10620,10620,0
|
|
20231023,122800,56688720,10620,10620,10620,10620,0
|
|
20231023,122700,56688720,10620,10620,10620,10620,0
|
|
20231023,122600,56688720,10620,10620,10620,10620,0
|
|
20231023,122500,56688720,10620,10620,10620,10620,1
|
|
20231023,122400,56678100,10550,10550,10550,10550,0
|
|
20231023,122300,56678100,10550,10550,10550,10550,0
|
|
20231023,122200,56678100,10550,10560,10620,10550,141
|
|
20231023,122100,55188500,10560,10560,10560,10560,1
|
|
20231023,122000,55177940,10610,10610,10610,10610,0
|
|
20231023,121900,55177940,10610,10610,10610,10610,0
|
|
20231023,121800,55177940,10610,10610,10610,10610,0
|
|
20231023,121700,55177940,10610,10610,10610,10610,94
|
|
20231023,121600,54180600,10610,10610,10610,10610,0
|
|
20231023,121500,54180600,10610,10610,10610,10610,0
|
|
20231023,121400,54180600,10610,10610,10610,10610,0
|
|
20231023,121300,54180600,10610,10610,10610,10610,0
|
|
20231023,121200,54180600,10610,10610,10610,10610,0
|
|
20231023,121100,54180600,10610,10610,10610,10610,0
|
|
20231023,121000,54180600,10610,10610,10610,10610,0
|
|
20231023,120900,54180600,10610,10610,10610,10610,0
|
|
20231023,120800,54180600,10610,10610,10610,10610,0
|
|
20231023,120700,54180600,10610,10610,10610,10610,0
|
|
20231023,120600,54180600,10610,10610,10610,10610,0
|
|
20231023,120500,54180600,10610,10610,10610,10610,0
|
|
20231023,120400,54180600,10610,10610,10610,10610,0
|
|
20231023,120300,54180600,10610,10610,10610,10610,0
|
|
20231023,120200,54180600,10610,10610,10610,10610,0
|
|
20231023,120100,54180600,10610,10610,10610,10610,0
|
|
20231023,120000,54180600,10610,10610,10610,10610,0
|
|
20231023,115900,54180600,10610,10610,10610,10610,0
|
|
20231023,115800,54180600,10610,10610,10610,10610,0
|
|
20231023,115700,54180600,10610,10610,10610,10610,0
|
|
20231023,115600,54180600,10610,10610,10610,10610,0
|
|
20231023,115500,54180600,10610,10580,10610,10580,1330
|
|
20231023,115400,40083020,10560,10560,10560,10560,0
|
|
20231023,115300,40083020,10560,10560,10560,10560,0
|
|
20231023,115200,40083020,10560,10560,10560,10560,0
|
|
20231023,115100,40083020,10560,10560,10560,10560,0
|
|
20231023,115000,40083020,10560,10560,10560,10560,0
|
|
20231023,114900,40083020,10560,10560,10560,10560,0
|
|
20231023,114800,40083020,10560,10560,10560,10560,0
|
|
20231023,114700,40083020,10560,10560,10560,10560,0
|
|
20231023,114600,40083020,10560,10560,10560,10560,0
|
|
20231023,114500,40083020,10560,10560,10560,10560,0
|
|
20231023,114400,40083020,10560,10560,10560,10560,0
|
|
20231023,114300,40083020,10560,10560,10560,10560,0
|
|
20231023,114200,40083020,10560,10550,10560,10550,8
|
|
20231023,114100,39998570,10550,10550,10550,10550,15
|
|
20231023,114000,39840320,10530,10530,10530,10530,0
|
|
20231023,113900,39840320,10530,10530,10530,10530,70
|
|
20231023,113800,39103220,10530,10540,10540,10530,500
|
|
20231023,113700,33834220,10540,10540,10540,10540,0
|
|
20231023,113600,33834220,10540,10540,10540,10540,0
|
|
20231023,113500,33834220,10540,10540,10540,10540,0
|
|
20231023,113400,33834220,10540,10540,10540,10540,0
|
|
20231023,113300,33834220,10540,10540,10540,10540,0
|
|
20231023,113200,33834220,10540,10540,10540,10540,0
|
|
20231023,113100,33834220,10540,10540,10540,10540,103
|
|
20231023,113000,32748600,10540,10540,10540,10540,0
|
|
20231023,112900,32748600,10540,10540,10540,10540,0
|
|
20231023,112800,32748600,10540,10540,10540,10540,0
|
|
20231023,112700,32748600,10540,10540,10540,10540,0
|
|
20231023,112600,32748600,10540,10540,10540,10540,0
|
|
20231023,112500,32748600,10540,10540,10540,10540,0
|
|
20231023,112400,32748600,10540,10540,10540,10540,0
|
|
20231023,112300,32748600,10540,10540,10540,10540,0
|
|
20231023,112200,32748600,10540,10540,10540,10540,0
|
|
20231023,112100,32748600,10540,10540,10540,10540,0
|
|
20231023,112000,32748600,10540,10540,10540,10540,0
|
|
20231023,111900,32748600,10540,10540,10540,10540,0
|
|
20231023,111800,32748600,10540,10550,10550,10540,138
|
|
20231023,111700,31293200,10600,10600,10600,10600,0
|
|
20231023,111600,31293200,10600,10600,10600,10600,0
|
|
20231023,111500,31293200,10600,10600,10600,10600,0
|
|
20231023,111400,31293200,10600,10600,10600,10600,0
|
|
20231023,111300,31293200,10600,10600,10600,10600,0
|
|
20231023,111200,31293200,10600,10600,10600,10600,0
|
|
20231023,111100,31293200,10600,10600,10600,10600,0
|
|
20231023,111000,31293200,10600,10600,10600,10600,0
|
|
20231023,110900,31293200,10600,10600,10600,10560,16
|
|
20231023,110800,31124160,10570,10570,10570,10570,0
|
|
20231023,110700,31124160,10570,10570,10570,10570,0
|
|
20231023,110600,31124160,10570,10570,10570,10570,0
|
|
20231023,110500,31124160,10570,10600,10600,10570,13
|
|
20231023,110400,30986450,10600,10600,10600,10600,0
|
|
20231023,110300,30986450,10600,10600,10600,10600,0
|
|
20231023,110200,30986450,10600,10600,10600,10600,0
|
|
20231023,110100,30986450,10600,10600,10600,10600,0
|
|
20231023,110000,30986450,10600,10600,10600,10600,0
|
|
20231023,105900,30986450,10600,10600,10600,10600,0
|
|
20231023,105800,30986450,10600,10600,10600,10600,0
|
|
20231023,105700,30986450,10600,10600,10600,10600,0
|
|
20231023,105600,30986450,10600,10600,10600,10600,0
|
|
20231023,105500,30986450,10600,10600,10600,10600,4
|
|
20231023,105400,30944050,10600,10600,10600,10600,11
|
|
20231023,105300,30827450,10560,10560,10560,10560,0
|
|
20231023,105200,30827450,10560,10560,10560,10560,0
|
|
20231023,105100,30827450,10560,10560,10560,10560,0
|
|
20231023,105000,30827450,10560,10560,10560,10560,0
|
|
20231023,104900,30827450,10560,10560,10560,10560,0
|
|
20231023,104800,30827450,10560,10560,10560,10560,0
|
|
20231023,104700,30827450,10560,10560,10560,10560,0
|
|
20231023,104600,30827450,10560,10560,10560,10560,0
|
|
20231023,104500,30827450,10560,10560,10560,10560,10
|
|
20231023,104400,30721850,10610,10610,10610,10610,0
|
|
20231023,104300,30721850,10610,10610,10610,10610,0
|
|
20231023,104200,30721850,10610,10610,10610,10610,0
|
|
20231023,104100,30721850,10610,10610,10610,10610,0
|
|
20231023,104000,30721850,10610,10610,10610,10610,0
|
|
20231023,103900,30721850,10610,10610,10610,10610,2
|
|
20231023,103800,30700630,10540,10540,10540,10540,0
|
|
20231023,103700,30700630,10540,10550,10550,10540,10
|
|
20231023,103600,30595200,10550,10600,10600,10550,101
|
|
20231023,103500,29524750,10590,10590,10590,10590,0
|
|
20231023,103400,29524750,10590,10590,10590,10590,0
|
|
20231023,103300,29524750,10590,10590,10590,10590,8
|
|
20231023,103200,29440030,10590,10590,10590,10590,0
|
|
20231023,103100,29440030,10590,10590,10590,10590,1
|
|
20231023,103000,29429440,10610,10610,10610,10610,0
|
|
20231023,102900,29429440,10610,10610,10610,10610,0
|
|
20231023,102800,29429440,10610,10610,10610,10610,0
|
|
20231023,102700,29429440,10610,10610,10610,10610,0
|
|
20231023,102600,29429440,10610,10610,10610,10610,0
|
|
20231023,102500,29429440,10610,10610,10610,10610,0
|
|
20231023,102400,29429440,10610,10610,10610,10610,0
|
|
20231023,102300,29429440,10610,10610,10610,10610,0
|
|
20231023,102200,29429440,10610,10610,10610,10610,0
|
|
20231023,102100,29429440,10610,10610,10610,10610,0
|
|
20231023,102000,29429440,10610,10610,10610,10610,0
|
|
20231023,101900,29429440,10610,10610,10610,10610,0
|
|
20231023,101800,29429440,10610,10610,10610,10610,0
|
|
20231023,101700,29429440,10610,10610,10610,10610,0
|
|
20231023,101600,29429440,10610,10610,10610,10610,1
|
|
20231023,101500,29418830,10540,10540,10540,10540,11
|
|
20231023,101400,29302890,10620,10620,10620,10620,0
|
|
20231023,101300,29302890,10620,10620,10620,10620,1
|
|
20231023,101200,29292270,10530,10530,10530,10530,0
|
|
20231023,101100,29292270,10530,10530,10530,10530,0
|
|
20231023,101000,29292270,10530,10600,10600,10530,200
|
|
20231023,100900,27182820,10620,10620,10620,10620,0
|
|
20231023,100800,27182820,10620,10620,10620,10620,0
|
|
20231023,100700,27182820,10620,10620,10620,10620,0
|
|
20231023,100600,27182820,10620,10620,10620,10620,0
|
|
20231023,100500,27182820,10620,10620,10620,10620,0
|
|
20231023,100400,27182820,10620,10620,10620,10620,0
|
|
20231023,100300,27182820,10620,10620,10620,10620,0
|
|
20231023,100200,27182820,10620,10620,10620,10620,40
|
|
20231023,100100,26758020,10620,10620,10620,10620,0
|
|
20231023,100000,26758020,10620,10620,10620,10620,0
|
|
20231023,095900,26758020,10620,10590,10620,10590,204
|
|
20231023,095800,24597600,10600,10600,10600,10600,110
|
|
20231023,095700,23431600,10620,10620,10620,10620,0
|
|
20231023,095600,23431600,10620,10620,10620,10620,0
|
|
20231023,095500,23431600,10620,10620,10620,10620,0
|
|
20231023,095400,23431600,10620,10620,10620,10620,0
|
|
20231023,095300,23431600,10620,10620,10620,10620,0
|
|
20231023,095200,23431600,10620,10620,10620,10620,0
|
|
20231023,095100,23431600,10620,10620,10620,10620,1
|
|
20231023,095000,23420980,10610,10610,10610,10610,0
|
|
20231023,094900,23420980,10610,10610,10610,10610,105
|
|
20231023,094800,22306930,10610,10610,10610,10610,10
|
|
20231023,094700,22200830,10620,10620,10620,10620,0
|
|
20231023,094600,22200830,10620,10620,10620,10620,0
|
|
20231023,094500,22200830,10620,10620,10620,10620,0
|
|
20231023,094400,22200830,10620,10620,10620,10620,0
|
|
20231023,094300,22200830,10620,10620,10620,10620,0
|
|
20231023,094200,22200830,10620,10620,10620,10620,0
|
|
20231023,094100,22200830,10620,10620,10620,10620,0
|
|
20231023,094000,22200830,10620,10620,10620,10620,13
|
|
20231023,093900,22062770,10620,10620,10620,10620,0
|
|
20231023,093800,22062770,10620,10620,10620,10620,0
|
|
20231023,093700,22062770,10620,10620,10620,10620,1
|
|
20231023,093600,22052150,10620,10600,10620,10600,95
|
|
20231023,093500,21044590,10620,10620,10620,10620,0
|
|
20231023,093400,21044590,10620,10620,10620,10620,0
|
|
20231023,093300,21044590,10620,10620,10620,10620,0
|
|
20231023,093200,21044590,10620,10620,10620,10620,1
|
|
20231023,093100,21033970,10460,10460,10460,10460,0
|
|
20231023,093000,21033970,10460,10460,10460,10460,0
|
|
20231023,092900,21033970,10460,10470,10470,10460,200
|
|
20231023,092800,18940850,10460,10460,10460,10460,31
|
|
20231023,092700,18616590,10470,10540,10540,10470,398
|
|
20231023,092600,14435670,10550,10570,10570,10550,9
|
|
20231023,092500,14340620,10570,10570,10570,10570,0
|
|
20231023,092400,14340620,10570,10570,10570,10570,0
|
|
20231023,092300,14340620,10570,10570,10570,10570,0
|
|
20231023,092200,14340620,10570,10570,10570,10570,0
|
|
20231023,092100,14340620,10570,10570,10570,10570,0
|
|
20231023,092000,14340620,10570,10570,10570,10570,0
|
|
20231023,091900,14340620,10570,10570,10570,10570,0
|
|
20231023,091800,14340620,10570,10570,10570,10570,0
|
|
20231023,091700,14340620,10570,10570,10570,10570,0
|
|
20231023,091600,14340620,10570,10570,10570,10570,81
|
|
20231023,091500,13484450,10650,10650,10650,10650,0
|
|
20231023,091400,13484450,10650,10650,10650,10650,0
|
|
20231023,091300,13484450,10650,10650,10650,10650,0
|
|
20231023,091200,13484450,10650,10650,10650,10650,94
|
|
20231023,091100,12483350,10570,10570,10570,10570,0
|
|
20231023,091000,12483350,10570,10540,10570,10540,665
|
|
20231023,090900,5466010,10550,10550,10550,10550,0
|
|
20231023,090800,5466010,10550,10550,10550,10550,0
|
|
20231023,090700,5466010,10550,10540,10550,10540,200
|
|
20231023,090600,3356260,10550,10550,10550,10550,1
|
|
20231023,090500,3345710,10400,10560,10560,10370,86
|
|
20231023,090400,2451240,10560,10560,10560,10560,2
|
|
20231023,090300,2430120,10520,10520,10520,10520,0
|
|
20231023,090200,2430120,10520,10520,10520,10520,0
|
|
20231023,090100,2430120,10520,10520,10520,10520,0
|
|
20231023,090000,2430120,10520,10520,10520,10520,231
|