689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,202600,32438010,6490,6490,6490,6490,370
|
|
20231006,202500,32438010,6490,6490,6490,6490,0
|
|
20231006,202400,32438010,6490,6490,6490,6490,0
|
|
20231006,202300,32438010,6490,6490,6490,6490,0
|
|
20231006,202200,32438010,6490,6490,6490,6490,0
|
|
20231006,202100,32438010,6490,6490,6490,6490,0
|
|
20231006,202000,32438010,6490,6490,6490,6490,0
|
|
20231006,201900,32438010,6490,6490,6490,6490,0
|
|
20231006,201800,32438010,6490,6490,6490,6490,0
|
|
20231006,201700,32438010,6490,6490,6490,6490,0
|
|
20231006,201600,32438010,6490,6490,6490,6490,0
|
|
20231006,201500,32438010,6490,6490,6490,6490,0
|
|
20231006,201400,32438010,6490,6490,6490,6490,0
|
|
20231006,201300,32438010,6490,6490,6490,6490,0
|
|
20231006,201200,32438010,6490,6490,6490,6490,0
|
|
20231006,201100,32438010,6490,6490,6490,6490,0
|
|
20231006,201000,32438010,6490,6490,6490,6490,0
|
|
20231006,200900,32438010,6490,6490,6490,6490,0
|
|
20231006,200800,32438010,6490,6490,6490,6490,0
|
|
20231006,200700,32438010,6490,6490,6490,6490,0
|
|
20231006,200600,32438010,6490,6490,6490,6490,0
|
|
20231006,200500,32438010,6490,6490,6490,6490,0
|
|
20231006,200400,32438010,6490,6490,6490,6490,0
|
|
20231006,200300,32438010,6490,6490,6490,6490,0
|
|
20231006,200200,32438010,6490,6490,6490,6490,0
|
|
20231006,200100,32438010,6490,6490,6490,6490,0
|
|
20231006,200000,32438010,6490,6490,6490,6490,0
|
|
20231006,195900,32438010,6490,6490,6490,6490,0
|
|
20231006,195800,32438010,6490,6490,6490,6490,0
|
|
20231006,195700,32438010,6490,6490,6490,6490,0
|
|
20231006,195600,32438010,6490,6490,6490,6490,370
|
|
20231006,195500,32438010,6490,6490,6490,6490,0
|
|
20231006,195400,32438010,6490,6490,6490,6490,0
|
|
20231006,195300,32438010,6490,6490,6490,6490,0
|
|
20231006,195200,32438010,6490,6490,6490,6490,0
|
|
20231006,195100,32438010,6490,6490,6490,6490,0
|
|
20231006,195000,32438010,6490,6490,6490,6490,0
|
|
20231006,194900,32438010,6490,6490,6490,6490,0
|
|
20231006,194800,32438010,6490,6490,6490,6490,0
|
|
20231006,194700,32438010,6490,6490,6490,6490,0
|
|
20231006,194600,32438010,6490,6490,6490,6490,0
|
|
20231006,194500,32438010,6490,6490,6490,6490,0
|
|
20231006,194400,32438010,6490,6490,6490,6490,0
|
|
20231006,194300,32438010,6490,6490,6490,6490,0
|
|
20231006,194200,32438010,6490,6490,6490,6490,0
|
|
20231006,194100,32438010,6490,6490,6490,6490,0
|
|
20231006,194000,32438010,6490,6490,6490,6490,0
|
|
20231006,193900,32438010,6490,6490,6490,6490,0
|
|
20231006,193800,32438010,6490,6490,6490,6490,0
|
|
20231006,193700,32438010,6490,6490,6490,6490,0
|
|
20231006,193600,32438010,6490,6490,6490,6490,0
|
|
20231006,193500,32438010,6490,6490,6490,6490,0
|
|
20231006,193400,32438010,6490,6490,6490,6490,0
|
|
20231006,193300,32438010,6490,6490,6490,6490,0
|
|
20231006,193200,32438010,6490,6490,6490,6490,0
|
|
20231006,193100,32438010,6490,6490,6490,6490,0
|
|
20231006,193000,32438010,6490,6490,6490,6490,0
|
|
20231006,192900,32438010,6490,6490,6490,6490,0
|
|
20231006,192800,32438010,6490,6490,6490,6490,0
|
|
20231006,192700,32438010,6490,6490,6490,6490,0
|
|
20231006,192600,32438010,6490,6490,6490,6490,370
|
|
20231006,192500,32438010,6490,6490,6490,6490,0
|
|
20231006,192400,32438010,6490,6490,6490,6490,0
|
|
20231006,192300,32438010,6490,6490,6490,6490,0
|
|
20231006,192200,32438010,6490,6490,6490,6490,0
|
|
20231006,192100,32438010,6490,6490,6490,6490,0
|
|
20231006,192000,32438010,6490,6490,6490,6490,0
|
|
20231006,191900,32438010,6490,6490,6490,6490,0
|
|
20231006,191800,32438010,6490,6490,6490,6490,0
|
|
20231006,191700,32438010,6490,6490,6490,6490,0
|
|
20231006,191600,32438010,6490,6490,6490,6490,0
|
|
20231006,191500,32438010,6490,6490,6490,6490,0
|
|
20231006,191400,32438010,6490,6490,6490,6490,0
|
|
20231006,191300,32438010,6490,6490,6490,6490,0
|
|
20231006,191200,32438010,6490,6490,6490,6490,0
|
|
20231006,191100,32438010,6490,6490,6490,6490,0
|
|
20231006,191000,32438010,6490,6490,6490,6490,0
|
|
20231006,190900,32438010,6490,6490,6490,6490,0
|
|
20231006,190800,32438010,6490,6490,6490,6490,0
|
|
20231006,190700,32438010,6490,6490,6490,6490,0
|
|
20231006,190600,32438010,6490,6490,6490,6490,0
|
|
20231006,190500,32438010,6490,6490,6490,6490,0
|
|
20231006,190400,32438010,6490,6490,6490,6490,0
|
|
20231006,190300,32438010,6490,6490,6490,6490,0
|
|
20231006,190200,32438010,6490,6490,6490,6490,0
|
|
20231006,190100,32438010,6490,6490,6490,6490,0
|
|
20231006,190000,32438010,6490,6490,6490,6490,0
|
|
20231006,185900,32438010,6490,6490,6490,6490,0
|
|
20231006,185800,32438010,6490,6490,6490,6490,0
|
|
20231006,185700,32438010,6490,6490,6490,6490,0
|
|
20231006,185600,32438010,6490,6490,6490,6490,370
|
|
20231006,185500,32438010,6490,6490,6490,6490,0
|
|
20231006,185400,32438010,6490,6490,6490,6490,0
|
|
20231006,185300,32438010,6490,6490,6490,6490,0
|
|
20231006,185200,32438010,6490,6490,6490,6490,0
|
|
20231006,185100,32438010,6490,6490,6490,6490,0
|
|
20231006,185000,32438010,6490,6490,6490,6490,0
|
|
20231006,184900,32438010,6490,6490,6490,6490,0
|
|
20231006,184800,32438010,6490,6490,6490,6490,0
|
|
20231006,184700,32438010,6490,6490,6490,6490,0
|
|
20231006,184600,32438010,6490,6490,6490,6490,0
|
|
20231006,184500,32438010,6490,6490,6490,6490,0
|
|
20231006,184400,32438010,6490,6490,6490,6490,0
|
|
20231006,184300,32438010,6490,6490,6490,6490,0
|
|
20231006,184200,32438010,6490,6490,6490,6490,0
|
|
20231006,184100,32438010,6490,6490,6490,6490,0
|
|
20231006,184000,32438010,6490,6490,6490,6490,0
|
|
20231006,183900,32438010,6490,6490,6490,6490,0
|
|
20231006,183800,32438010,6490,6490,6490,6490,0
|
|
20231006,183700,32438010,6490,6490,6490,6490,0
|
|
20231006,183600,32438010,6490,6490,6490,6490,0
|
|
20231006,183500,32438010,6490,6490,6490,6490,0
|
|
20231006,183400,32438010,6490,6490,6490,6490,0
|
|
20231006,183300,32438010,6490,6490,6490,6490,0
|
|
20231006,183200,32438010,6490,6490,6490,6490,0
|
|
20231006,183100,32438010,6490,6490,6490,6490,0
|
|
20231006,183000,32438010,6490,6490,6490,6490,0
|
|
20231006,182900,32438010,6490,6490,6490,6490,0
|
|
20231006,182800,32438010,6490,6490,6490,6490,0
|
|
20231006,182700,32438010,6490,6490,6490,6490,0
|
|
20231006,182600,32438010,6490,6490,6490,6490,370
|
|
20231006,182500,32438010,6490,6490,6490,6490,0
|
|
20231006,182400,32438010,6490,6490,6490,6490,0
|
|
20231006,182300,32438010,6490,6490,6490,6490,0
|
|
20231006,182200,32438010,6490,6490,6490,6490,0
|
|
20231006,182100,32438010,6490,6490,6490,6490,0
|
|
20231006,182000,32438010,6490,6490,6490,6490,0
|
|
20231006,181900,32438010,6490,6490,6490,6490,0
|
|
20231006,181800,32438010,6490,6490,6490,6490,0
|
|
20231006,181700,32438010,6490,6490,6490,6490,0
|
|
20231006,181600,32438010,6490,6490,6490,6490,0
|
|
20231006,181500,32438010,6490,6490,6490,6490,0
|
|
20231006,181400,32438010,6490,6490,6490,6490,0
|
|
20231006,181300,32438010,6490,6490,6490,6490,0
|
|
20231006,181200,32438010,6490,6490,6490,6490,0
|
|
20231006,181100,32438010,6490,6490,6490,6490,0
|
|
20231006,181000,32438010,6490,6490,6490,6490,0
|
|
20231006,180900,32438010,6490,6490,6490,6490,0
|
|
20231006,180800,32438010,6490,6490,6490,6490,0
|
|
20231006,180700,32438010,6490,6490,6490,6490,0
|
|
20231006,180600,32438010,6490,6490,6490,6490,0
|
|
20231006,180500,32438010,6490,6490,6490,6490,0
|
|
20231006,180400,32438010,6490,6490,6490,6490,0
|
|
20231006,180300,32438010,6490,6490,6490,6490,0
|
|
20231006,180200,32438010,6490,6490,6490,6490,0
|
|
20231006,180100,32438010,6490,6490,6490,6490,0
|
|
20231006,180000,32438010,6490,6490,6490,6490,0
|
|
20231006,175900,32438010,6490,6490,6490,6490,0
|
|
20231006,175800,32438010,6490,6490,6490,6490,0
|
|
20231006,175700,32438010,6490,6490,6490,6490,0
|
|
20231006,175600,32438010,6490,6490,6490,6490,370
|
|
20231006,175500,32438010,6490,6490,6490,6490,0
|
|
20231006,175400,32438010,6490,6490,6490,6490,0
|
|
20231006,175300,32438010,6490,6490,6490,6490,0
|
|
20231006,175200,32438010,6490,6490,6490,6490,0
|
|
20231006,175100,32438010,6490,6490,6490,6490,0
|
|
20231006,175000,32438010,6490,6490,6490,6490,0
|
|
20231006,174900,32438010,6490,6490,6490,6490,0
|
|
20231006,174800,32438010,6490,6490,6490,6490,0
|
|
20231006,174700,32438010,6490,6490,6490,6490,0
|
|
20231006,174600,32438010,6490,6490,6490,6490,0
|
|
20231006,174500,32438010,6490,6490,6490,6490,0
|
|
20231006,174400,32438010,6490,6490,6490,6490,0
|
|
20231006,174300,32438010,6490,6490,6490,6490,0
|
|
20231006,174200,32438010,6490,6490,6490,6490,0
|
|
20231006,174100,32438010,6490,6490,6490,6490,0
|
|
20231006,174000,32438010,6490,6490,6490,6490,0
|
|
20231006,173900,32438010,6490,6490,6490,6490,0
|
|
20231006,173800,32438010,6490,6490,6490,6490,0
|
|
20231006,173700,32438010,6490,6490,6490,6490,0
|
|
20231006,173600,32438010,6490,6490,6490,6490,0
|
|
20231006,173500,32438010,6490,6490,6490,6490,0
|
|
20231006,173400,32438010,6490,6490,6490,6490,0
|
|
20231006,173300,32438010,6490,6490,6490,6490,0
|
|
20231006,173200,32438010,6490,6490,6490,6490,0
|
|
20231006,173100,32438010,6490,6490,6490,6490,0
|
|
20231006,173000,32438010,6490,6490,6490,6490,0
|
|
20231006,172900,32438010,6490,6490,6490,6490,0
|
|
20231006,172800,32438010,6490,6490,6490,6490,0
|
|
20231006,172700,32438010,6490,6490,6490,6490,0
|
|
20231006,172600,32438010,6490,6490,6490,6490,370
|
|
20231006,172500,32438010,6490,6490,6490,6490,0
|
|
20231006,172400,32438010,6490,6490,6490,6490,0
|
|
20231006,172300,32438010,6490,6490,6490,6490,0
|
|
20231006,172200,32438010,6490,6490,6490,6490,0
|
|
20231006,172100,32438010,6490,6490,6490,6490,0
|
|
20231006,172000,32438010,6490,6490,6490,6490,0
|
|
20231006,171900,32438010,6490,6490,6490,6490,0
|
|
20231006,171800,32438010,6490,6490,6490,6490,0
|
|
20231006,171700,32438010,6490,6490,6490,6490,0
|
|
20231006,171600,32438010,6490,6490,6490,6490,0
|
|
20231006,171500,32438010,6490,6490,6490,6490,0
|
|
20231006,171400,32438010,6490,6490,6490,6490,0
|
|
20231006,171300,32438010,6490,6490,6490,6490,0
|
|
20231006,171200,32438010,6490,6490,6490,6490,0
|
|
20231006,171100,32438010,6490,6490,6490,6490,0
|
|
20231006,171000,32438010,6490,6490,6490,6490,0
|
|
20231006,170900,32438010,6490,6490,6490,6490,0
|
|
20231006,170800,32438010,6490,6490,6490,6490,0
|
|
20231006,170700,32438010,6490,6490,6490,6490,0
|
|
20231006,170600,32438010,6490,6490,6490,6490,0
|
|
20231006,170500,32438010,6490,6490,6490,6490,0
|
|
20231006,170400,32438010,6490,6490,6490,6490,0
|
|
20231006,170300,32438010,6490,6490,6490,6490,0
|
|
20231006,170200,32438010,6490,6490,6490,6490,0
|
|
20231006,170100,32438010,6490,6490,6490,6490,0
|
|
20231006,170000,32438010,6490,6490,6490,6490,0
|
|
20231006,165900,32438010,6490,6490,6490,6490,0
|
|
20231006,165800,32438010,6490,6490,6490,6490,0
|
|
20231006,165700,32438010,6490,6490,6490,6490,0
|
|
20231006,165600,32438010,6490,6490,6490,6490,370
|
|
20231006,165500,32438010,6490,6490,6490,6490,0
|
|
20231006,165400,32438010,6490,6490,6490,6490,0
|
|
20231006,165300,32438010,6490,6490,6490,6490,0
|
|
20231006,165200,32438010,6490,6490,6490,6490,0
|
|
20231006,165100,32438010,6490,6490,6490,6490,0
|
|
20231006,165000,32438010,6490,6490,6490,6490,0
|
|
20231006,164900,32438010,6490,6490,6490,6490,0
|
|
20231006,164800,32438010,6490,6490,6490,6490,0
|
|
20231006,164700,32438010,6490,6490,6490,6490,0
|
|
20231006,164600,32438010,6490,6490,6490,6490,0
|
|
20231006,164500,32438010,6490,6490,6490,6490,0
|
|
20231006,164400,32438010,6490,6490,6490,6490,0
|
|
20231006,164300,32438010,6490,6490,6490,6490,0
|
|
20231006,164200,32438010,6490,6490,6490,6490,0
|
|
20231006,164100,32438010,6490,6490,6490,6490,0
|
|
20231006,164000,32438010,6490,6490,6490,6490,0
|
|
20231006,163900,32438010,6490,6490,6490,6490,0
|
|
20231006,163800,32438010,6490,6490,6490,6490,0
|
|
20231006,163700,32438010,6490,6490,6490,6490,0
|
|
20231006,163600,32438010,6490,6490,6490,6490,0
|
|
20231006,163500,32438010,6490,6490,6490,6490,0
|
|
20231006,163400,32438010,6490,6490,6490,6490,0
|
|
20231006,163300,32438010,6490,6490,6490,6490,0
|
|
20231006,163200,32438010,6490,6490,6490,6490,0
|
|
20231006,163100,32438010,6490,6490,6490,6490,0
|
|
20231006,163000,32438010,6490,6490,6490,6490,0
|
|
20231006,162900,32438010,6490,6490,6490,6490,0
|
|
20231006,162800,32438010,6490,6490,6490,6490,0
|
|
20231006,162700,32438010,6490,6490,6490,6490,0
|
|
20231006,162600,32438010,6490,6490,6490,6490,370
|
|
20231006,162500,32438010,6490,6490,6490,6490,0
|
|
20231006,162400,32438010,6490,6490,6490,6490,0
|
|
20231006,162300,32438010,6490,6490,6490,6490,0
|
|
20231006,162200,32438010,6490,6490,6490,6490,0
|
|
20231006,162100,32438010,6490,6490,6490,6490,0
|
|
20231006,162000,32438010,6490,6490,6490,6490,0
|
|
20231006,161900,32438010,6490,6490,6490,6490,0
|
|
20231006,161800,32438010,6490,6490,6490,6490,0
|
|
20231006,161700,32438010,6490,6490,6490,6490,0
|
|
20231006,161600,32438010,6490,6490,6490,6490,0
|
|
20231006,161500,32438010,6490,6490,6490,6490,0
|
|
20231006,161400,32438010,6490,6490,6490,6490,0
|
|
20231006,161300,32438010,6490,6490,6490,6490,0
|
|
20231006,161200,32438010,6490,6490,6490,6490,0
|
|
20231006,161100,32438010,6490,6490,6490,6490,0
|
|
20231006,161000,32438010,6490,6490,6490,6490,0
|
|
20231006,160900,32438010,6490,6490,6490,6490,0
|
|
20231006,160800,32438010,6490,6490,6490,6490,0
|
|
20231006,160700,32438010,6490,6490,6490,6490,0
|
|
20231006,160600,32438010,6490,6490,6490,6490,0
|
|
20231006,160500,32438010,6490,6490,6490,6490,0
|
|
20231006,160400,32438010,6490,6490,6490,6490,0
|
|
20231006,160300,32438010,6490,6490,6490,6490,0
|
|
20231006,160200,32438010,6490,6490,6490,6490,0
|
|
20231006,160100,32438010,6490,6490,6490,6490,0
|
|
20231006,160000,32438010,6490,6490,6490,6490,0
|
|
20231006,155900,32438010,6490,6490,6490,6490,0
|
|
20231006,155800,32438010,6490,6490,6490,6490,0
|
|
20231006,155700,32438010,6490,6490,6490,6490,0
|
|
20231006,155600,32438010,6490,6490,6490,6490,370
|
|
20231006,155500,32438010,6490,6490,6490,6490,0
|
|
20231006,155400,32438010,6490,6490,6490,6490,0
|
|
20231006,155300,32438010,6490,6490,6490,6490,0
|
|
20231006,155200,32438010,6490,6490,6490,6490,0
|
|
20231006,155100,32438010,6490,6490,6490,6490,0
|
|
20231006,155000,32438010,6490,6490,6490,6490,0
|
|
20231006,154900,32438010,6490,6490,6490,6490,0
|
|
20231006,154800,32438010,6490,6490,6490,6490,0
|
|
20231006,154700,32438010,6490,6490,6490,6490,0
|
|
20231006,154600,32438010,6490,6490,6490,6490,0
|
|
20231006,154500,32438010,6490,6490,6490,6490,0
|
|
20231006,154400,32438010,6490,6490,6490,6490,0
|
|
20231006,154300,32438010,6490,6490,6490,6490,0
|
|
20231006,154200,32438010,6490,6490,6490,6490,0
|
|
20231006,154100,32438010,6490,6490,6490,6490,0
|
|
20231006,154000,32438010,6490,6490,6490,6490,0
|
|
20231006,153900,32438010,6490,6490,6490,6490,0
|
|
20231006,153800,32438010,6490,6490,6490,6490,0
|
|
20231006,153700,32438010,6490,6490,6490,6490,0
|
|
20231006,153600,32438010,6490,6490,6490,6490,0
|
|
20231006,153500,32438010,6490,6490,6490,6490,0
|
|
20231006,153400,32438010,6490,6490,6490,6490,0
|
|
20231006,153300,32438010,6490,6490,6490,6490,0
|
|
20231006,153200,32438010,6490,6490,6490,6490,0
|
|
20231006,153100,32438010,6490,6490,6490,6490,0
|
|
20231006,153000,32438010,6490,6490,6490,6490,370
|
|
20231006,152900,30036710,6440,6440,6440,6440,0
|
|
20231006,152800,30036710,6440,6440,6440,6440,0
|
|
20231006,152700,30036710,6440,6440,6440,6440,0
|
|
20231006,152600,30036710,6440,6440,6440,6440,0
|
|
20231006,152500,30036710,6440,6440,6440,6440,0
|
|
20231006,152400,30036710,6440,6440,6440,6440,0
|
|
20231006,152300,30036710,6440,6440,6440,6440,0
|
|
20231006,152200,30036710,6440,6440,6440,6440,0
|
|
20231006,152100,30036710,6440,6440,6440,6440,0
|
|
20231006,152000,30036710,6440,6440,6440,6440,0
|
|
20231006,151900,30036710,6440,6440,6440,6440,0
|
|
20231006,151800,30036710,6440,6440,6440,6440,0
|
|
20231006,151700,30036710,6440,6440,6440,6440,0
|
|
20231006,151600,30036710,6440,6440,6440,6440,0
|
|
20231006,151500,30036710,6440,6440,6440,6440,1
|
|
20231006,151400,30030270,6430,6430,6430,6430,631
|
|
20231006,151300,25972940,6430,6430,6430,6430,1
|
|
20231006,151200,25966510,6420,6420,6420,6420,25
|
|
20231006,151100,25806010,6420,6420,6420,6420,0
|
|
20231006,151000,25806010,6420,6420,6420,6420,0
|
|
20231006,150900,25806010,6420,6420,6420,6420,0
|
|
20231006,150800,25806010,6420,6420,6420,6420,0
|
|
20231006,150700,25806010,6420,6420,6420,6420,0
|
|
20231006,150600,25806010,6420,6420,6420,6420,0
|
|
20231006,150500,25806010,6420,6420,6420,6420,0
|
|
20231006,150400,25806010,6420,6420,6420,6420,0
|
|
20231006,150300,25806010,6420,6420,6420,6420,0
|
|
20231006,150200,25806010,6420,6420,6420,6420,0
|
|
20231006,150100,25806010,6420,6420,6420,6420,0
|
|
20231006,150000,25806010,6420,6420,6420,6420,0
|
|
20231006,145900,25806010,6420,6420,6420,6420,1
|
|
20231006,145800,25799590,6400,6400,6400,6400,31
|
|
20231006,145700,25601190,6420,6420,6420,6420,0
|
|
20231006,145600,25601190,6420,6410,6420,6410,26
|
|
20231006,145500,25434520,6420,6420,6420,6420,0
|
|
20231006,145400,25434520,6420,6420,6420,6420,0
|
|
20231006,145300,25434520,6420,6420,6420,6420,1
|
|
20231006,145200,25428100,6410,6410,6410,6410,0
|
|
20231006,145100,25428100,6410,6410,6410,6410,0
|
|
20231006,145000,25428100,6410,6410,6410,6410,0
|
|
20231006,144900,25428100,6410,6410,6410,6410,257
|
|
20231006,144800,23780730,6420,6420,6420,6420,0
|
|
20231006,144700,23780730,6420,6420,6420,6420,0
|
|
20231006,144600,23780730,6420,6420,6420,6420,0
|
|
20231006,144500,23780730,6420,6420,6420,6420,0
|
|
20231006,144400,23780730,6420,6420,6420,6420,0
|
|
20231006,144300,23780730,6420,6420,6420,6420,0
|
|
20231006,144200,23780730,6420,6420,6420,6420,0
|
|
20231006,144100,23780730,6420,6420,6420,6420,0
|
|
20231006,144000,23780730,6420,6420,6420,6420,0
|
|
20231006,143900,23780730,6420,6420,6420,6420,0
|
|
20231006,143800,23780730,6420,6420,6420,6420,0
|
|
20231006,143700,23780730,6420,6420,6420,6420,1
|
|
20231006,143600,23774310,6420,6420,6420,6420,0
|
|
20231006,143500,23774310,6420,6420,6420,6420,0
|
|
20231006,143400,23774310,6420,6420,6420,6420,0
|
|
20231006,143300,23774310,6420,6420,6420,6420,0
|
|
20231006,143200,23774310,6420,6420,6420,6420,0
|
|
20231006,143100,23774310,6420,6420,6420,6420,0
|
|
20231006,143000,23774310,6420,6420,6420,6420,0
|
|
20231006,142900,23774310,6420,6420,6420,6420,0
|
|
20231006,142800,23774310,6420,6420,6420,6420,0
|
|
20231006,142700,23774310,6420,6420,6420,6420,0
|
|
20231006,142600,23774310,6420,6420,6420,6420,0
|
|
20231006,142500,23774310,6420,6420,6420,6420,0
|
|
20231006,142400,23774310,6420,6420,6420,6420,0
|
|
20231006,142300,23774310,6420,6420,6420,6420,0
|
|
20231006,142200,23774310,6420,6420,6420,6420,1
|
|
20231006,142100,23767890,6370,6370,6370,6370,0
|
|
20231006,142000,23767890,6370,6370,6370,6370,0
|
|
20231006,141900,23767890,6370,6370,6370,6370,0
|
|
20231006,141800,23767890,6370,6400,6400,6370,402
|
|
20231006,141700,21204250,6430,6430,6430,6430,0
|
|
20231006,141600,21204250,6430,6430,6430,6430,0
|
|
20231006,141500,21204250,6430,6430,6430,6430,0
|
|
20231006,141400,21204250,6430,6430,6430,6430,0
|
|
20231006,141300,21204250,6430,6430,6430,6430,0
|
|
20231006,141200,21204250,6430,6430,6430,6430,0
|
|
20231006,141100,21204250,6430,6430,6430,6430,0
|
|
20231006,141000,21204250,6430,6430,6430,6430,0
|
|
20231006,140900,21204250,6430,6430,6430,6430,0
|
|
20231006,140800,21204250,6430,6430,6430,6430,0
|
|
20231006,140700,21204250,6430,6430,6430,6430,0
|
|
20231006,140600,21204250,6430,6430,6430,6430,0
|
|
20231006,140500,21204250,6430,6430,6430,6430,0
|
|
20231006,140400,21204250,6430,6430,6430,6430,0
|
|
20231006,140300,21204250,6430,6430,6430,6430,0
|
|
20231006,140200,21204250,6430,6430,6430,6430,0
|
|
20231006,140100,21204250,6430,6430,6430,6430,0
|
|
20231006,140000,21204250,6430,6430,6430,6430,0
|
|
20231006,135900,21204250,6430,6430,6430,6430,0
|
|
20231006,135800,21204250,6430,6420,6430,6420,9
|
|
20231006,135700,21146460,6420,6420,6420,6420,1
|
|
20231006,135600,21140040,6400,6400,6400,6400,2
|
|
20231006,135500,21127240,6430,6430,6430,6430,0
|
|
20231006,135400,21127240,6430,6430,6430,6430,0
|
|
20231006,135300,21127240,6430,6430,6430,6430,0
|
|
20231006,135200,21127240,6430,6430,6430,6430,0
|
|
20231006,135100,21127240,6430,6430,6430,6430,1
|
|
20231006,135000,21120810,6390,6410,6410,6390,200
|
|
20231006,134900,19839920,6430,6430,6430,6430,0
|
|
20231006,134800,19839920,6430,6430,6430,6430,0
|
|
20231006,134700,19839920,6430,6430,6430,6430,0
|
|
20231006,134600,19839920,6430,6430,6430,6430,0
|
|
20231006,134500,19839920,6430,6430,6430,6430,1
|
|
20231006,134400,19833490,6430,6420,6430,6410,3
|
|
20231006,134300,19814230,6430,6430,6430,6430,0
|
|
20231006,134200,19814230,6430,6430,6430,6430,0
|
|
20231006,134100,19814230,6430,6430,6430,6430,0
|
|
20231006,134000,19814230,6430,6430,6430,6430,4
|
|
20231006,133900,19788510,6430,6430,6430,6430,0
|
|
20231006,133800,19788510,6430,6430,6430,6430,0
|
|
20231006,133700,19788510,6430,6440,6440,6430,2
|
|
20231006,133600,19775640,6440,6440,6440,6440,0
|
|
20231006,133500,19775640,6440,6440,6440,6440,0
|
|
20231006,133400,19775640,6440,6440,6440,6440,176
|
|
20231006,133300,18642200,6440,6440,6440,6440,20
|
|
20231006,133200,18513400,6450,6450,6450,6450,0
|
|
20231006,133100,18513400,6450,6450,6450,6450,0
|
|
20231006,133000,18513400,6450,6450,6450,6450,0
|
|
20231006,132900,18513400,6450,6450,6450,6450,0
|
|
20231006,132800,18513400,6450,6450,6450,6450,0
|
|
20231006,132700,18513400,6450,6440,6450,6440,160
|
|
20231006,132600,17482990,6440,6440,6440,6440,0
|
|
20231006,132500,17482990,6440,6440,6440,6440,3
|
|
20231006,132400,17463670,6440,6440,6440,6440,0
|
|
20231006,132300,17463670,6440,6440,6440,6440,0
|
|
20231006,132200,17463670,6440,6440,6440,6440,0
|
|
20231006,132100,17463670,6440,6440,6440,6440,0
|
|
20231006,132000,17463670,6440,6440,6440,6440,0
|
|
20231006,131900,17463670,6440,6440,6440,6440,0
|
|
20231006,131800,17463670,6440,6430,6440,6430,2
|
|
20231006,131700,17450800,6430,6430,6430,6430,0
|
|
20231006,131600,17450800,6430,6430,6430,6430,2
|
|
20231006,131500,17437940,6440,6440,6440,6440,0
|
|
20231006,131400,17437940,6440,6440,6440,6440,0
|
|
20231006,131300,17437940,6440,6440,6440,6440,0
|
|
20231006,131200,17437940,6440,6440,6440,6440,0
|
|
20231006,131100,17437940,6440,6440,6440,6440,0
|
|
20231006,131000,17437940,6440,6440,6440,6440,0
|
|
20231006,130900,17437940,6440,6440,6440,6440,0
|
|
20231006,130800,17437940,6440,6440,6440,6440,0
|
|
20231006,130700,17437940,6440,6440,6440,6440,0
|
|
20231006,130600,17437940,6440,6440,6440,6440,0
|
|
20231006,130500,17437940,6440,6440,6440,6440,0
|
|
20231006,130400,17437940,6440,6440,6440,6440,0
|
|
20231006,130300,17437940,6440,6440,6440,6440,0
|
|
20231006,130200,17437940,6440,6410,6440,6410,461
|
|
20231006,130100,14481700,6430,6430,6430,6430,0
|
|
20231006,130000,14481700,6430,6430,6430,6430,0
|
|
20231006,125900,14481700,6430,6430,6430,6430,0
|
|
20231006,125800,14481700,6430,6420,6430,6420,20
|
|
20231006,125700,14353110,6430,6430,6430,6430,0
|
|
20231006,125600,14353110,6430,6430,6430,6430,0
|
|
20231006,125500,14353110,6430,6430,6430,6430,0
|
|
20231006,125400,14353110,6430,6430,6430,6430,1
|
|
20231006,125300,14346680,6420,6420,6420,6420,39
|
|
20231006,125200,14096300,6420,6420,6420,6420,19
|
|
20231006,125100,13974320,6420,6420,6420,6420,0
|
|
20231006,125000,13974320,6420,6420,6420,6420,0
|
|
20231006,124900,13974320,6420,6420,6420,6420,0
|
|
20231006,124800,13974320,6420,6420,6420,6420,0
|
|
20231006,124700,13974320,6420,6420,6420,6420,34
|
|
20231006,124600,13756040,6420,6410,6420,6410,66
|
|
20231006,124500,13332820,6410,6410,6410,6410,0
|
|
20231006,124400,13332820,6410,6410,6410,6410,1
|
|
20231006,124300,13326410,6410,6410,6410,6410,10
|
|
20231006,124200,13262310,6420,6420,6420,6420,34
|
|
20231006,124100,13044030,6430,6430,6430,6430,0
|
|
20231006,124000,13044030,6430,6430,6430,6430,0
|
|
20231006,123900,13044030,6430,6430,6430,6430,0
|
|
20231006,123800,13044030,6430,6430,6430,6430,0
|
|
20231006,123700,13044030,6430,6430,6430,6430,0
|
|
20231006,123600,13044030,6430,6430,6430,6430,0
|
|
20231006,123500,13044030,6430,6430,6430,6430,0
|
|
20231006,123400,13044030,6430,6430,6430,6430,0
|
|
20231006,123300,13044030,6430,6430,6430,6430,0
|
|
20231006,123200,13044030,6430,6430,6430,6430,0
|
|
20231006,123100,13044030,6430,6430,6430,6430,0
|
|
20231006,123000,13044030,6430,6430,6430,6430,0
|
|
20231006,122900,13044030,6430,6430,6430,6430,0
|
|
20231006,122800,13044030,6430,6430,6430,6430,0
|
|
20231006,122700,13044030,6430,6430,6430,6430,0
|
|
20231006,122600,13044030,6430,6430,6430,6430,0
|
|
20231006,122500,13044030,6430,6430,6430,6430,0
|
|
20231006,122400,13044030,6430,6430,6430,6430,0
|
|
20231006,122300,13044030,6430,6430,6430,6430,0
|
|
20231006,122200,13044030,6430,6430,6430,6430,0
|
|
20231006,122100,13044030,6430,6430,6430,6430,0
|
|
20231006,122000,13044030,6430,6430,6430,6430,0
|
|
20231006,121900,13044030,6430,6430,6430,6430,0
|
|
20231006,121800,13044030,6430,6430,6430,6430,0
|
|
20231006,121700,13044030,6430,6430,6430,6430,0
|
|
20231006,121600,13044030,6430,6430,6430,6430,0
|
|
20231006,121500,13044030,6430,6430,6430,6430,0
|
|
20231006,121400,13044030,6430,6430,6430,6430,0
|
|
20231006,121300,13044030,6430,6430,6430,6430,0
|
|
20231006,121200,13044030,6430,6430,6430,6430,0
|
|
20231006,121100,13044030,6430,6430,6430,6430,0
|
|
20231006,121000,13044030,6430,6430,6430,6430,0
|
|
20231006,120900,13044030,6430,6430,6430,6430,0
|
|
20231006,120800,13044030,6430,6430,6430,6430,0
|
|
20231006,120700,13044030,6430,6430,6430,6430,2
|
|
20231006,120600,13031170,6430,6430,6430,6430,0
|
|
20231006,120500,13031170,6430,6430,6430,6430,1
|
|
20231006,120400,13024740,6420,6420,6420,6420,50
|
|
20231006,120300,12703740,6430,6430,6430,6430,12
|
|
20231006,120200,12626580,6430,6430,6430,6430,0
|
|
20231006,120100,12626580,6430,6430,6430,6430,0
|
|
20231006,120000,12626580,6430,6430,6430,6430,0
|
|
20231006,115900,12626580,6430,6430,6430,6430,0
|
|
20231006,115800,12626580,6430,6430,6430,6430,0
|
|
20231006,115700,12626580,6430,6430,6430,6430,11
|
|
20231006,115600,12555850,6430,6430,6430,6430,0
|
|
20231006,115500,12555850,6430,6430,6430,6430,0
|
|
20231006,115400,12555850,6430,6430,6430,6430,0
|
|
20231006,115300,12555850,6430,6430,6430,6430,0
|
|
20231006,115200,12555850,6430,6430,6430,6430,0
|
|
20231006,115100,12555850,6430,6430,6430,6430,0
|
|
20231006,115000,12555850,6430,6430,6430,6430,1
|
|
20231006,114900,12549420,6420,6420,6420,6420,400
|
|
20231006,114800,9981420,6430,6430,6430,6430,0
|
|
20231006,114700,9981420,6430,6430,6430,6430,0
|
|
20231006,114600,9981420,6430,6430,6430,6430,0
|
|
20231006,114500,9981420,6430,6430,6430,6430,0
|
|
20231006,114400,9981420,6430,6430,6430,6430,0
|
|
20231006,114300,9981420,6430,6430,6430,6430,0
|
|
20231006,114200,9981420,6430,6430,6430,6430,0
|
|
20231006,114100,9981420,6430,6430,6430,6430,2
|
|
20231006,114000,9968560,6430,6430,6430,6430,0
|
|
20231006,113900,9968560,6430,6430,6430,6430,0
|
|
20231006,113800,9968560,6430,6430,6430,6430,0
|
|
20231006,113700,9968560,6430,6430,6430,6430,0
|
|
20231006,113600,9968560,6430,6430,6430,6430,0
|
|
20231006,113500,9968560,6430,6430,6430,6430,0
|
|
20231006,113400,9968560,6430,6430,6430,6430,0
|
|
20231006,113300,9968560,6430,6430,6430,6430,0
|
|
20231006,113200,9968560,6430,6430,6430,6430,10
|
|
20231006,113100,9904260,6430,6430,6430,6430,0
|
|
20231006,113000,9904260,6430,6430,6430,6430,0
|
|
20231006,112900,9904260,6430,6430,6430,6430,0
|
|
20231006,112800,9904260,6430,6430,6430,6430,0
|
|
20231006,112700,9904260,6430,6430,6430,6430,0
|
|
20231006,112600,9904260,6430,6430,6430,6430,0
|
|
20231006,112500,9904260,6430,6430,6430,6430,0
|
|
20231006,112400,9904260,6430,6430,6430,6430,1
|
|
20231006,112300,9897830,6420,6420,6420,6420,0
|
|
20231006,112200,9897830,6420,6420,6420,6420,10
|
|
20231006,112100,9833630,6430,6430,6430,6430,0
|
|
20231006,112000,9833630,6430,6430,6430,6430,0
|
|
20231006,111900,9833630,6430,6430,6430,6430,0
|
|
20231006,111800,9833630,6430,6430,6430,6430,0
|
|
20231006,111700,9833630,6430,6430,6430,6430,0
|
|
20231006,111600,9833630,6430,6430,6430,6430,1
|
|
20231006,111500,9827200,6430,6430,6430,6430,0
|
|
20231006,111400,9827200,6430,6430,6430,6430,0
|
|
20231006,111300,9827200,6430,6430,6430,6430,0
|
|
20231006,111200,9827200,6430,6430,6430,6430,1
|
|
20231006,111100,9820770,6420,6420,6420,6420,0
|
|
20231006,111000,9820770,6420,6420,6420,6420,0
|
|
20231006,110900,9820770,6420,6420,6420,6420,0
|
|
20231006,110800,9820770,6420,6430,6430,6420,7
|
|
20231006,110700,9775780,6430,6430,6430,6430,0
|
|
20231006,110600,9775780,6430,6430,6430,6430,0
|
|
20231006,110500,9775780,6430,6430,6430,6430,0
|
|
20231006,110400,9775780,6430,6430,6430,6430,1
|
|
20231006,110300,9769350,6420,6420,6420,6420,0
|
|
20231006,110200,9769350,6420,6420,6420,6420,200
|
|
20231006,110100,8485350,6430,6430,6430,6430,0
|
|
20231006,110000,8485350,6430,6430,6430,6430,0
|
|
20231006,105900,8485350,6430,6430,6430,6430,0
|
|
20231006,105800,8485350,6430,6420,6430,6420,38
|
|
20231006,105700,8241380,6420,6420,6420,6420,0
|
|
20231006,105600,8241380,6420,6420,6420,6420,0
|
|
20231006,105500,8241380,6420,6420,6420,6420,0
|
|
20231006,105400,8241380,6420,6420,6420,6420,0
|
|
20231006,105300,8241380,6420,6420,6420,6420,0
|
|
20231006,105200,8241380,6420,6420,6420,6420,0
|
|
20231006,105100,8241380,6420,6420,6420,6420,0
|
|
20231006,105000,8241380,6420,6420,6420,6420,0
|
|
20231006,104900,8241380,6420,6420,6420,6420,0
|
|
20231006,104800,8241380,6420,6420,6420,6420,0
|
|
20231006,104700,8241380,6420,6420,6420,6420,0
|
|
20231006,104600,8241380,6420,6420,6420,6420,0
|
|
20231006,104500,8241380,6420,6420,6420,6420,0
|
|
20231006,104400,8241380,6420,6420,6420,6420,0
|
|
20231006,104300,8241380,6420,6420,6420,6420,0
|
|
20231006,104200,8241380,6420,6420,6420,6420,0
|
|
20231006,104100,8241380,6420,6420,6420,6420,0
|
|
20231006,104000,8241380,6420,6420,6420,6420,0
|
|
20231006,103900,8241380,6420,6420,6420,6420,0
|
|
20231006,103800,8241380,6420,6420,6420,6420,0
|
|
20231006,103700,8241380,6420,6420,6420,6420,0
|
|
20231006,103600,8241380,6420,6420,6420,6420,0
|
|
20231006,103500,8241380,6420,6420,6420,6420,0
|
|
20231006,103400,8241380,6420,6420,6420,6420,1
|
|
20231006,103300,8234960,6420,6420,6420,6420,0
|
|
20231006,103200,8234960,6420,6420,6420,6420,0
|
|
20231006,103100,8234960,6420,6420,6420,6420,0
|
|
20231006,103000,8234960,6420,6420,6420,6420,0
|
|
20231006,102900,8234960,6420,6420,6420,6420,0
|
|
20231006,102800,8234960,6420,6420,6420,6420,1
|
|
20231006,102700,8228540,6420,6420,6420,6420,0
|
|
20231006,102600,8228540,6420,6420,6420,6420,0
|
|
20231006,102500,8228540,6420,6420,6420,6420,0
|
|
20231006,102400,8228540,6420,6420,6420,6420,0
|
|
20231006,102300,8228540,6420,6420,6420,6420,7
|
|
20231006,102200,8183600,6420,6420,6420,6420,0
|
|
20231006,102100,8183600,6420,6420,6420,6420,0
|
|
20231006,102000,8183600,6420,6420,6420,6420,0
|
|
20231006,101900,8183600,6420,6420,6420,6420,0
|
|
20231006,101800,8183600,6420,6420,6420,6420,0
|
|
20231006,101700,8183600,6420,6420,6420,6420,0
|
|
20231006,101600,8183600,6420,6420,6420,6420,0
|
|
20231006,101500,8183600,6420,6420,6420,6420,0
|
|
20231006,101400,8183600,6420,6420,6420,6420,0
|
|
20231006,101300,8183600,6420,6410,6420,6410,306
|
|
20231006,101200,6219350,6420,6420,6420,6420,0
|
|
20231006,101100,6219350,6420,6420,6420,6420,0
|
|
20231006,101000,6219350,6420,6420,6420,6420,0
|
|
20231006,100900,6219350,6420,6420,6420,6420,0
|
|
20231006,100800,6219350,6420,6420,6420,6420,0
|
|
20231006,100700,6219350,6420,6400,6420,6400,2
|
|
20231006,100600,6206530,6420,6420,6420,6420,0
|
|
20231006,100500,6206530,6420,6420,6420,6420,0
|
|
20231006,100400,6206530,6420,6420,6420,6420,0
|
|
20231006,100300,6206530,6420,6420,6420,6420,1
|
|
20231006,100200,6200110,6380,6380,6380,6380,40
|
|
20231006,100100,5944910,6420,6420,6420,6420,0
|
|
20231006,100000,5944910,6420,6420,6420,6420,0
|
|
20231006,095900,5944910,6420,6420,6420,6420,1
|
|
20231006,095800,5938490,6380,6390,6390,6380,15
|
|
20231006,095700,5842780,6420,6420,6420,6420,0
|
|
20231006,095600,5842780,6420,6420,6420,6420,0
|
|
20231006,095500,5842780,6420,6420,6420,6420,0
|
|
20231006,095400,5842780,6420,6420,6420,6420,0
|
|
20231006,095300,5842780,6420,6420,6420,6420,0
|
|
20231006,095200,5842780,6420,6420,6420,6420,0
|
|
20231006,095100,5842780,6420,6420,6420,6420,0
|
|
20231006,095000,5842780,6420,6420,6420,6420,0
|
|
20231006,094900,5842780,6420,6420,6420,6420,0
|
|
20231006,094800,5842780,6420,6420,6420,6420,0
|
|
20231006,094700,5842780,6420,6420,6420,6420,0
|
|
20231006,094600,5842780,6420,6420,6420,6420,0
|
|
20231006,094500,5842780,6420,6420,6420,6420,0
|
|
20231006,094400,5842780,6420,6420,6420,6420,0
|
|
20231006,094300,5842780,6420,6400,6420,6400,2
|
|
20231006,094200,5829960,6420,6420,6420,6420,0
|
|
20231006,094100,5829960,6420,6420,6420,6420,1
|
|
20231006,094000,5823540,6410,6410,6410,6410,0
|
|
20231006,093900,5823540,6410,6410,6410,6410,80
|
|
20231006,093800,5310740,6420,6420,6420,6420,0
|
|
20231006,093700,5310740,6420,6420,6420,6420,0
|
|
20231006,093600,5310740,6420,6420,6420,6420,0
|
|
20231006,093500,5310740,6420,6420,6420,6420,0
|
|
20231006,093400,5310740,6420,6420,6420,6420,0
|
|
20231006,093300,5310740,6420,6420,6420,6420,1
|
|
20231006,093200,5304320,6420,6420,6420,6410,7
|
|
20231006,093100,5259410,6410,6410,6410,6410,40
|
|
20231006,093000,5003010,6410,6400,6410,6400,33
|
|
20231006,092900,4791650,6400,6400,6400,6400,0
|
|
20231006,092800,4791650,6400,6380,6400,6380,50
|
|
20231006,092700,4472630,6380,6380,6380,6380,1
|
|
20231006,092600,4466250,6350,6350,6350,6350,150
|
|
20231006,092500,3513750,6400,6400,6400,6400,0
|
|
20231006,092400,3513750,6400,6390,6400,6390,12
|
|
20231006,092300,3437050,6390,6390,6390,6390,0
|
|
20231006,092200,3437050,6390,6390,6390,6390,0
|
|
20231006,092100,3437050,6390,6390,6390,6390,0
|
|
20231006,092000,3437050,6390,6390,6390,6390,0
|
|
20231006,091900,3437050,6390,6390,6390,6390,0
|
|
20231006,091800,3437050,6390,6390,6390,6390,0
|
|
20231006,091700,3437050,6390,6360,6390,6360,16
|
|
20231006,091600,3334900,6350,6350,6350,6350,155
|
|
20231006,091500,2350650,6350,6350,6350,6350,0
|
|
20231006,091400,2350650,6350,6350,6350,6350,2
|
|
20231006,091300,2337950,6350,6350,6350,6350,1
|
|
20231006,091200,2331600,6350,6350,6350,6350,0
|
|
20231006,091100,2331600,6350,6350,6350,6350,0
|
|
20231006,091000,2331600,6350,6350,6350,6350,0
|
|
20231006,090900,2331600,6350,6350,6350,6350,0
|
|
20231006,090800,2331600,6350,6350,6350,6350,0
|
|
20231006,090700,2331600,6350,6350,6350,6350,7
|
|
20231006,090600,2287150,6350,6350,6350,6350,0
|
|
20231006,090500,2287150,6350,6350,6350,6350,5
|
|
20231006,090400,2255400,6300,6300,6300,6300,0
|
|
20231006,090300,2255400,6300,6300,6300,6300,0
|
|
20231006,090200,2255400,6300,6300,6300,6300,0
|
|
20231006,090100,2255400,6300,6300,6300,6300,0
|
|
20231006,090000,2255400,6300,6300,6300,6300,358
|