686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,202300,54554300,6410,6410,6410,6410,689
|
|
20231016,202200,54554300,6410,6410,6410,6410,0
|
|
20231016,202100,54554300,6410,6410,6410,6410,0
|
|
20231016,202000,54554300,6410,6410,6410,6410,0
|
|
20231016,201900,54554300,6410,6410,6410,6410,0
|
|
20231016,201800,54554300,6410,6410,6410,6410,0
|
|
20231016,201700,54554300,6410,6410,6410,6410,0
|
|
20231016,201600,54554300,6410,6410,6410,6410,0
|
|
20231016,201500,54554300,6410,6410,6410,6410,0
|
|
20231016,201400,54554300,6410,6410,6410,6410,0
|
|
20231016,201300,54554300,6410,6410,6410,6410,0
|
|
20231016,201200,54554300,6410,6410,6410,6410,0
|
|
20231016,201100,54554300,6410,6410,6410,6410,0
|
|
20231016,201000,54554300,6410,6410,6410,6410,0
|
|
20231016,200900,54554300,6410,6410,6410,6410,0
|
|
20231016,200800,54554300,6410,6410,6410,6410,0
|
|
20231016,200700,54554300,6410,6410,6410,6410,0
|
|
20231016,200600,54554300,6410,6410,6410,6410,0
|
|
20231016,200500,54554300,6410,6410,6410,6410,0
|
|
20231016,200400,54554300,6410,6410,6410,6410,0
|
|
20231016,200300,54554300,6410,6410,6410,6410,0
|
|
20231016,200200,54554300,6410,6410,6410,6410,0
|
|
20231016,200100,54554300,6410,6410,6410,6410,0
|
|
20231016,200000,54554300,6410,6410,6410,6410,0
|
|
20231016,195900,54554300,6410,6410,6410,6410,0
|
|
20231016,195800,54554300,6410,6410,6410,6410,0
|
|
20231016,195700,54554300,6410,6410,6410,6410,0
|
|
20231016,195600,54554300,6410,6410,6410,6410,0
|
|
20231016,195500,54554300,6410,6410,6410,6410,0
|
|
20231016,195400,54554300,6410,6410,6410,6410,0
|
|
20231016,195300,54554300,6410,6410,6410,6410,689
|
|
20231016,195200,54554300,6410,6410,6410,6410,0
|
|
20231016,195100,54554300,6410,6410,6410,6410,0
|
|
20231016,195000,54554300,6410,6410,6410,6410,0
|
|
20231016,194900,54554300,6410,6410,6410,6410,0
|
|
20231016,194800,54554300,6410,6410,6410,6410,0
|
|
20231016,194700,54554300,6410,6410,6410,6410,0
|
|
20231016,194600,54554300,6410,6410,6410,6410,0
|
|
20231016,194500,54554300,6410,6410,6410,6410,0
|
|
20231016,194400,54554300,6410,6410,6410,6410,0
|
|
20231016,194300,54554300,6410,6410,6410,6410,0
|
|
20231016,194200,54554300,6410,6410,6410,6410,0
|
|
20231016,194100,54554300,6410,6410,6410,6410,0
|
|
20231016,194000,54554300,6410,6410,6410,6410,0
|
|
20231016,193900,54554300,6410,6410,6410,6410,0
|
|
20231016,193800,54554300,6410,6410,6410,6410,0
|
|
20231016,193700,54554300,6410,6410,6410,6410,0
|
|
20231016,193600,54554300,6410,6410,6410,6410,0
|
|
20231016,193500,54554300,6410,6410,6410,6410,0
|
|
20231016,193400,54554300,6410,6410,6410,6410,0
|
|
20231016,193300,54554300,6410,6410,6410,6410,0
|
|
20231016,193200,54554300,6410,6410,6410,6410,0
|
|
20231016,193100,54554300,6410,6410,6410,6410,0
|
|
20231016,193000,54554300,6410,6410,6410,6410,0
|
|
20231016,192900,54554300,6410,6410,6410,6410,0
|
|
20231016,192800,54554300,6410,6410,6410,6410,0
|
|
20231016,192700,54554300,6410,6410,6410,6410,0
|
|
20231016,192600,54554300,6410,6410,6410,6410,0
|
|
20231016,192500,54554300,6410,6410,6410,6410,0
|
|
20231016,192400,54554300,6410,6410,6410,6410,0
|
|
20231016,192300,54554300,6410,6410,6410,6410,689
|
|
20231016,192200,54554300,6410,6410,6410,6410,0
|
|
20231016,192100,54554300,6410,6410,6410,6410,0
|
|
20231016,192000,54554300,6410,6410,6410,6410,0
|
|
20231016,191900,54554300,6410,6410,6410,6410,0
|
|
20231016,191800,54554300,6410,6410,6410,6410,0
|
|
20231016,191700,54554300,6410,6410,6410,6410,0
|
|
20231016,191600,54554300,6410,6410,6410,6410,0
|
|
20231016,191500,54554300,6410,6410,6410,6410,0
|
|
20231016,191400,54554300,6410,6410,6410,6410,0
|
|
20231016,191300,54554300,6410,6410,6410,6410,0
|
|
20231016,191200,54554300,6410,6410,6410,6410,0
|
|
20231016,191100,54554300,6410,6410,6410,6410,0
|
|
20231016,191000,54554300,6410,6410,6410,6410,0
|
|
20231016,190900,54554300,6410,6410,6410,6410,0
|
|
20231016,190800,54554300,6410,6410,6410,6410,0
|
|
20231016,190700,54554300,6410,6410,6410,6410,0
|
|
20231016,190600,54554300,6410,6410,6410,6410,0
|
|
20231016,190500,54554300,6410,6410,6410,6410,0
|
|
20231016,190400,54554300,6410,6410,6410,6410,0
|
|
20231016,190300,54554300,6410,6410,6410,6410,0
|
|
20231016,190200,54554300,6410,6410,6410,6410,0
|
|
20231016,190100,54554300,6410,6410,6410,6410,0
|
|
20231016,190000,54554300,6410,6410,6410,6410,0
|
|
20231016,185900,54554300,6410,6410,6410,6410,0
|
|
20231016,185800,54554300,6410,6410,6410,6410,0
|
|
20231016,185700,54554300,6410,6410,6410,6410,0
|
|
20231016,185600,54554300,6410,6410,6410,6410,0
|
|
20231016,185500,54554300,6410,6410,6410,6410,0
|
|
20231016,185400,54554300,6410,6410,6410,6410,0
|
|
20231016,185300,54554300,6410,6410,6410,6410,689
|
|
20231016,185200,54554300,6410,6410,6410,6410,0
|
|
20231016,185100,54554300,6410,6410,6410,6410,0
|
|
20231016,185000,54554300,6410,6410,6410,6410,0
|
|
20231016,184900,54554300,6410,6410,6410,6410,0
|
|
20231016,184800,54554300,6410,6410,6410,6410,0
|
|
20231016,184700,54554300,6410,6410,6410,6410,0
|
|
20231016,184600,54554300,6410,6410,6410,6410,0
|
|
20231016,184500,54554300,6410,6410,6410,6410,0
|
|
20231016,184400,54554300,6410,6410,6410,6410,0
|
|
20231016,184300,54554300,6410,6410,6410,6410,0
|
|
20231016,184200,54554300,6410,6410,6410,6410,0
|
|
20231016,184100,54554300,6410,6410,6410,6410,0
|
|
20231016,184000,54554300,6410,6410,6410,6410,0
|
|
20231016,183900,54554300,6410,6410,6410,6410,0
|
|
20231016,183800,54554300,6410,6410,6410,6410,0
|
|
20231016,183700,54554300,6410,6410,6410,6410,0
|
|
20231016,183600,54554300,6410,6410,6410,6410,0
|
|
20231016,183500,54554300,6410,6410,6410,6410,0
|
|
20231016,183400,54554300,6410,6410,6410,6410,0
|
|
20231016,183300,54554300,6410,6410,6410,6410,0
|
|
20231016,183200,54554300,6410,6410,6410,6410,0
|
|
20231016,183100,54554300,6410,6410,6410,6410,0
|
|
20231016,183000,54554300,6410,6410,6410,6410,0
|
|
20231016,182900,54554300,6410,6410,6410,6410,0
|
|
20231016,182800,54554300,6410,6410,6410,6410,0
|
|
20231016,182700,54554300,6410,6410,6410,6410,0
|
|
20231016,182600,54554300,6410,6410,6410,6410,0
|
|
20231016,182500,54554300,6410,6410,6410,6410,0
|
|
20231016,182400,54554300,6410,6410,6410,6410,0
|
|
20231016,182300,54554300,6410,6410,6410,6410,689
|
|
20231016,182200,54554300,6410,6410,6410,6410,0
|
|
20231016,182100,54554300,6410,6410,6410,6410,0
|
|
20231016,182000,54554300,6410,6410,6410,6410,0
|
|
20231016,181900,54554300,6410,6410,6410,6410,0
|
|
20231016,181800,54554300,6410,6410,6410,6410,0
|
|
20231016,181700,54554300,6410,6410,6410,6410,0
|
|
20231016,181600,54554300,6410,6410,6410,6410,0
|
|
20231016,181500,54554300,6410,6410,6410,6410,0
|
|
20231016,181400,54554300,6410,6410,6410,6410,0
|
|
20231016,181300,54554300,6410,6410,6410,6410,0
|
|
20231016,181200,54554300,6410,6410,6410,6410,0
|
|
20231016,181100,54554300,6410,6410,6410,6410,0
|
|
20231016,181000,54554300,6410,6410,6410,6410,0
|
|
20231016,180900,54554300,6410,6410,6410,6410,0
|
|
20231016,180800,54554300,6410,6410,6410,6410,0
|
|
20231016,180700,54554300,6410,6410,6410,6410,0
|
|
20231016,180600,54554300,6410,6410,6410,6410,0
|
|
20231016,180500,54554300,6410,6410,6410,6410,0
|
|
20231016,180400,54554300,6410,6410,6410,6410,0
|
|
20231016,180300,54554300,6410,6410,6410,6410,0
|
|
20231016,180200,54554300,6410,6410,6410,6410,0
|
|
20231016,180100,54554300,6410,6410,6410,6410,0
|
|
20231016,180000,54554300,6410,6410,6410,6410,0
|
|
20231016,175900,54554300,6410,6410,6410,6410,0
|
|
20231016,175800,54554300,6410,6410,6410,6410,0
|
|
20231016,175700,54554300,6410,6410,6410,6410,0
|
|
20231016,175600,54554300,6410,6410,6410,6410,0
|
|
20231016,175500,54554300,6410,6410,6410,6410,0
|
|
20231016,175400,54554300,6410,6410,6410,6410,0
|
|
20231016,175300,54554300,6410,6410,6410,6410,689
|
|
20231016,175200,54554300,6410,6410,6410,6410,0
|
|
20231016,175100,54554300,6410,6410,6410,6410,0
|
|
20231016,175000,54554300,6410,6410,6410,6410,0
|
|
20231016,174900,54554300,6410,6410,6410,6410,0
|
|
20231016,174800,54554300,6410,6410,6410,6410,0
|
|
20231016,174700,54554300,6410,6410,6410,6410,0
|
|
20231016,174600,54554300,6410,6410,6410,6410,0
|
|
20231016,174500,54554300,6410,6410,6410,6410,0
|
|
20231016,174400,54554300,6410,6410,6410,6410,0
|
|
20231016,174300,54554300,6410,6410,6410,6410,0
|
|
20231016,174200,54554300,6410,6410,6410,6410,0
|
|
20231016,174100,54554300,6410,6410,6410,6410,0
|
|
20231016,174000,54554300,6410,6410,6410,6410,0
|
|
20231016,173900,54554300,6410,6410,6410,6410,0
|
|
20231016,173800,54554300,6410,6410,6410,6410,0
|
|
20231016,173700,54554300,6410,6410,6410,6410,0
|
|
20231016,173600,54554300,6410,6410,6410,6410,0
|
|
20231016,173500,54554300,6410,6410,6410,6410,0
|
|
20231016,173400,54554300,6410,6410,6410,6410,0
|
|
20231016,173300,54554300,6410,6410,6410,6410,0
|
|
20231016,173200,54554300,6410,6410,6410,6410,0
|
|
20231016,173100,54554300,6410,6410,6410,6410,0
|
|
20231016,173000,54554300,6410,6410,6410,6410,0
|
|
20231016,172900,54554300,6410,6410,6410,6410,0
|
|
20231016,172800,54554300,6410,6410,6410,6410,0
|
|
20231016,172700,54554300,6410,6410,6410,6410,0
|
|
20231016,172600,54554300,6410,6410,6410,6410,0
|
|
20231016,172500,54554300,6410,6410,6410,6410,0
|
|
20231016,172400,54554300,6410,6410,6410,6410,0
|
|
20231016,172300,54554300,6410,6410,6410,6410,689
|
|
20231016,172200,54554300,6410,6410,6410,6410,0
|
|
20231016,172100,54554300,6410,6410,6410,6410,0
|
|
20231016,172000,54554300,6410,6410,6410,6410,0
|
|
20231016,171900,54554300,6410,6410,6410,6410,0
|
|
20231016,171800,54554300,6410,6410,6410,6410,0
|
|
20231016,171700,54554300,6410,6410,6410,6410,0
|
|
20231016,171600,54554300,6410,6410,6410,6410,0
|
|
20231016,171500,54554300,6410,6410,6410,6410,0
|
|
20231016,171400,54554300,6410,6410,6410,6410,0
|
|
20231016,171300,54554300,6410,6410,6410,6410,0
|
|
20231016,171200,54554300,6410,6410,6410,6410,0
|
|
20231016,171100,54554300,6410,6410,6410,6410,0
|
|
20231016,171000,54554300,6410,6410,6410,6410,0
|
|
20231016,170900,54554300,6410,6410,6410,6410,0
|
|
20231016,170800,54554300,6410,6410,6410,6410,0
|
|
20231016,170700,54554300,6410,6410,6410,6410,0
|
|
20231016,170600,54554300,6410,6410,6410,6410,0
|
|
20231016,170500,54554300,6410,6410,6410,6410,0
|
|
20231016,170400,54554300,6410,6410,6410,6410,0
|
|
20231016,170300,54554300,6410,6410,6410,6410,0
|
|
20231016,170200,54554300,6410,6410,6410,6410,0
|
|
20231016,170100,54554300,6410,6410,6410,6410,0
|
|
20231016,170000,54554300,6410,6410,6410,6410,0
|
|
20231016,165900,54554300,6410,6410,6410,6410,0
|
|
20231016,165800,54554300,6410,6410,6410,6410,0
|
|
20231016,165700,54554300,6410,6410,6410,6410,0
|
|
20231016,165600,54554300,6410,6410,6410,6410,0
|
|
20231016,165500,54554300,6410,6410,6410,6410,0
|
|
20231016,165400,54554300,6410,6410,6410,6410,0
|
|
20231016,165300,54554300,6410,6410,6410,6410,689
|
|
20231016,165200,54554300,6410,6410,6410,6410,0
|
|
20231016,165100,54554300,6410,6410,6410,6410,0
|
|
20231016,165000,54554300,6410,6410,6410,6410,0
|
|
20231016,164900,54554300,6410,6410,6410,6410,0
|
|
20231016,164800,54554300,6410,6410,6410,6410,0
|
|
20231016,164700,54554300,6410,6410,6410,6410,0
|
|
20231016,164600,54554300,6410,6410,6410,6410,0
|
|
20231016,164500,54554300,6410,6410,6410,6410,0
|
|
20231016,164400,54554300,6410,6410,6410,6410,0
|
|
20231016,164300,54554300,6410,6410,6410,6410,0
|
|
20231016,164200,54554300,6410,6410,6410,6410,0
|
|
20231016,164100,54554300,6410,6410,6410,6410,0
|
|
20231016,164000,54554300,6410,6410,6410,6410,0
|
|
20231016,163900,54554300,6410,6410,6410,6410,0
|
|
20231016,163800,54554300,6410,6410,6410,6410,0
|
|
20231016,163700,54554300,6410,6410,6410,6410,0
|
|
20231016,163600,54554300,6410,6410,6410,6410,0
|
|
20231016,163500,54554300,6410,6410,6410,6410,0
|
|
20231016,163400,54554300,6410,6410,6410,6410,0
|
|
20231016,163300,54554300,6410,6410,6410,6410,0
|
|
20231016,163200,54554300,6410,6410,6410,6410,0
|
|
20231016,163100,54554300,6410,6410,6410,6410,0
|
|
20231016,163000,54554300,6410,6410,6410,6410,0
|
|
20231016,162900,54554300,6410,6410,6410,6410,0
|
|
20231016,162800,54554300,6410,6410,6410,6410,0
|
|
20231016,162700,54554300,6410,6410,6410,6410,0
|
|
20231016,162600,54554300,6410,6410,6410,6410,0
|
|
20231016,162500,54554300,6410,6410,6410,6410,0
|
|
20231016,162400,54554300,6410,6410,6410,6410,0
|
|
20231016,162300,54554300,6410,6410,6410,6410,689
|
|
20231016,162200,54554300,6410,6410,6410,6410,0
|
|
20231016,162100,54554300,6410,6410,6410,6410,0
|
|
20231016,162000,54554300,6410,6410,6410,6410,0
|
|
20231016,161900,54554300,6410,6410,6410,6410,0
|
|
20231016,161800,54554300,6410,6410,6410,6410,0
|
|
20231016,161700,54554300,6410,6410,6410,6410,0
|
|
20231016,161600,54554300,6410,6410,6410,6410,0
|
|
20231016,161500,54554300,6410,6410,6410,6410,0
|
|
20231016,161400,54554300,6410,6410,6410,6410,0
|
|
20231016,161300,54554300,6410,6410,6410,6410,0
|
|
20231016,161200,54554300,6410,6410,6410,6410,0
|
|
20231016,161100,54554300,6410,6410,6410,6410,0
|
|
20231016,161000,54554300,6410,6410,6410,6410,0
|
|
20231016,160900,54554300,6410,6410,6410,6410,0
|
|
20231016,160800,54554300,6410,6410,6410,6410,0
|
|
20231016,160700,54554300,6410,6410,6410,6410,0
|
|
20231016,160600,54554300,6410,6410,6410,6410,0
|
|
20231016,160500,54554300,6410,6410,6410,6410,0
|
|
20231016,160400,54554300,6410,6410,6410,6410,0
|
|
20231016,160300,54554300,6410,6410,6410,6410,0
|
|
20231016,160200,54554300,6410,6410,6410,6410,0
|
|
20231016,160100,54554300,6410,6410,6410,6410,0
|
|
20231016,160000,54554300,6410,6410,6410,6410,0
|
|
20231016,155900,54554300,6410,6410,6410,6410,0
|
|
20231016,155800,54554300,6410,6410,6410,6410,0
|
|
20231016,155700,54554300,6410,6410,6410,6410,0
|
|
20231016,155600,54554300,6410,6410,6410,6410,0
|
|
20231016,155500,54554300,6410,6410,6410,6410,0
|
|
20231016,155400,54554300,6410,6410,6410,6410,0
|
|
20231016,155300,54554300,6410,6410,6410,6410,689
|
|
20231016,155200,54554300,6410,6410,6410,6410,0
|
|
20231016,155100,54554300,6410,6410,6410,6410,0
|
|
20231016,155000,54554300,6410,6410,6410,6410,0
|
|
20231016,154900,54554300,6410,6410,6410,6410,0
|
|
20231016,154800,54554300,6410,6410,6410,6410,0
|
|
20231016,154700,54554300,6410,6410,6410,6410,0
|
|
20231016,154600,54554300,6410,6410,6410,6410,0
|
|
20231016,154500,54554300,6410,6410,6410,6410,0
|
|
20231016,154400,54554300,6410,6410,6410,6410,0
|
|
20231016,154300,54554300,6410,6410,6410,6410,0
|
|
20231016,154200,54554300,6410,6410,6410,6410,0
|
|
20231016,154100,54554300,6410,6410,6410,6410,0
|
|
20231016,154000,54554300,6410,6410,6410,6410,0
|
|
20231016,153900,54554300,6410,6410,6410,6410,0
|
|
20231016,153800,54554300,6410,6410,6410,6410,0
|
|
20231016,153700,54554300,6410,6410,6410,6410,0
|
|
20231016,153600,54554300,6410,6410,6410,6410,0
|
|
20231016,153500,54554300,6410,6410,6410,6410,0
|
|
20231016,153400,54554300,6410,6410,6410,6410,0
|
|
20231016,153300,54554300,6410,6410,6410,6410,0
|
|
20231016,153200,54554300,6410,6410,6410,6410,0
|
|
20231016,153100,54554300,6410,6410,6410,6410,0
|
|
20231016,153000,54554300,6410,6410,6410,6410,689
|
|
20231016,152900,50137810,6380,6380,6380,6380,0
|
|
20231016,152800,50137810,6380,6380,6380,6380,0
|
|
20231016,152700,50137810,6380,6380,6380,6380,0
|
|
20231016,152600,50137810,6380,6380,6380,6380,0
|
|
20231016,152500,50137810,6380,6380,6380,6380,0
|
|
20231016,152400,50137810,6380,6380,6380,6380,0
|
|
20231016,152300,50137810,6380,6380,6380,6380,0
|
|
20231016,152200,50137810,6380,6380,6380,6380,0
|
|
20231016,152100,50137810,6380,6380,6380,6380,0
|
|
20231016,152000,50137810,6380,6380,6380,6380,0
|
|
20231016,151900,50137810,6380,6380,6380,6380,2
|
|
20231016,151800,50125050,6380,6330,6380,6330,65
|
|
20231016,151700,49713550,6330,6330,6330,6320,108
|
|
20231016,151600,49029930,6350,6350,6350,6350,0
|
|
20231016,151500,49029930,6350,6350,6350,6350,113
|
|
20231016,151400,48312380,6350,6350,6350,6350,0
|
|
20231016,151300,48312380,6350,6330,6350,6330,103
|
|
20231016,151200,47660330,6350,6350,6350,6350,0
|
|
20231016,151100,47660330,6350,6350,6350,6350,0
|
|
20231016,151000,47660330,6350,6350,6350,6350,0
|
|
20231016,150900,47660330,6350,6350,6350,6350,0
|
|
20231016,150800,47660330,6350,6350,6350,6350,0
|
|
20231016,150700,47660330,6350,6350,6350,6350,0
|
|
20231016,150600,47660330,6350,6350,6350,6350,0
|
|
20231016,150500,47660330,6350,6350,6350,6350,0
|
|
20231016,150400,47660330,6350,6350,6350,6350,0
|
|
20231016,150300,47660330,6350,6350,6350,6350,0
|
|
20231016,150200,47660330,6350,6350,6350,6350,5
|
|
20231016,150100,47628580,6320,6320,6320,6320,0
|
|
20231016,150000,47628580,6320,6320,6320,6320,0
|
|
20231016,145900,47628580,6320,6320,6320,6320,0
|
|
20231016,145800,47628580,6320,6320,6320,6320,0
|
|
20231016,145700,47628580,6320,6320,6320,6320,0
|
|
20231016,145600,47628580,6320,6320,6320,6320,0
|
|
20231016,145500,47628580,6320,6320,6320,6320,0
|
|
20231016,145400,47628580,6320,6320,6320,6320,0
|
|
20231016,145300,47628580,6320,6320,6320,6320,0
|
|
20231016,145200,47628580,6320,6320,6320,6320,0
|
|
20231016,145100,47628580,6320,6320,6320,6320,50
|
|
20231016,145000,47312580,6340,6340,6340,6340,0
|
|
20231016,144900,47312580,6340,6340,6340,6340,0
|
|
20231016,144800,47312580,6340,6340,6340,6340,10
|
|
20231016,144700,47249180,6340,6340,6340,6340,0
|
|
20231016,144600,47249180,6340,6340,6340,6340,0
|
|
20231016,144500,47249180,6340,6340,6340,6340,100
|
|
20231016,144400,46615180,6320,6320,6320,6320,0
|
|
20231016,144300,46615180,6320,6320,6320,6320,0
|
|
20231016,144200,46615180,6320,6320,6320,6320,0
|
|
20231016,144100,46615180,6320,6320,6320,6320,0
|
|
20231016,144000,46615180,6320,6320,6320,6320,0
|
|
20231016,143900,46615180,6320,6320,6320,6320,0
|
|
20231016,143800,46615180,6320,6320,6320,6320,0
|
|
20231016,143700,46615180,6320,6320,6320,6320,0
|
|
20231016,143600,46615180,6320,6320,6320,6320,0
|
|
20231016,143500,46615180,6320,6330,6330,6320,51
|
|
20231016,143400,46292500,6330,6330,6330,6330,78
|
|
20231016,143300,45798760,6330,6330,6330,6330,1
|
|
20231016,143200,45792430,6340,6340,6340,6340,0
|
|
20231016,143100,45792430,6340,6340,6340,6340,0
|
|
20231016,143000,45792430,6340,6340,6340,6340,20
|
|
20231016,142900,45665630,6340,6340,6340,6340,0
|
|
20231016,142800,45665630,6340,6340,6340,6340,0
|
|
20231016,142700,45665630,6340,6340,6340,6340,0
|
|
20231016,142600,45665630,6340,6340,6340,6340,0
|
|
20231016,142500,45665630,6340,6340,6340,6340,0
|
|
20231016,142400,45665630,6340,6340,6340,6340,0
|
|
20231016,142300,45665630,6340,6340,6340,6340,0
|
|
20231016,142200,45665630,6340,6340,6340,6340,0
|
|
20231016,142100,45665630,6340,6340,6340,6340,0
|
|
20231016,142000,45665630,6340,6340,6340,6340,1
|
|
20231016,141900,45659290,6320,6320,6320,6320,0
|
|
20231016,141800,45659290,6320,6320,6320,6320,0
|
|
20231016,141700,45659290,6320,6320,6320,6320,0
|
|
20231016,141600,45659290,6320,6340,6340,6320,1009
|
|
20231016,141500,39282230,6340,6340,6340,6340,1
|
|
20231016,141400,39275890,6320,6320,6320,6320,0
|
|
20231016,141300,39275890,6320,6320,6320,6320,377
|
|
20231016,141200,36893250,6320,6320,6320,6320,0
|
|
20231016,141100,36893250,6320,6320,6320,6320,0
|
|
20231016,141000,36893250,6320,6320,6320,6320,0
|
|
20231016,140900,36893250,6320,6320,6320,6320,0
|
|
20231016,140800,36893250,6320,6320,6320,6320,0
|
|
20231016,140700,36893250,6320,6320,6320,6320,0
|
|
20231016,140600,36893250,6320,6330,6330,6320,1266
|
|
20231016,140500,28891100,6340,6340,6340,6340,0
|
|
20231016,140400,28891100,6340,6340,6340,6340,0
|
|
20231016,140300,28891100,6340,6340,6340,6340,0
|
|
20231016,140200,28891100,6340,6340,6340,6340,0
|
|
20231016,140100,28891100,6340,6340,6340,6340,0
|
|
20231016,140000,28891100,6340,6340,6340,6340,0
|
|
20231016,135900,28891100,6340,6340,6340,6340,0
|
|
20231016,135800,28891100,6340,6340,6340,6340,0
|
|
20231016,135700,28891100,6340,6340,6340,6340,0
|
|
20231016,135600,28891100,6340,6340,6340,6340,0
|
|
20231016,135500,28891100,6340,6340,6340,6340,0
|
|
20231016,135400,28891100,6340,6340,6340,6340,0
|
|
20231016,135300,28891100,6340,6340,6340,6340,0
|
|
20231016,135200,28891100,6340,6340,6340,6340,0
|
|
20231016,135100,28891100,6340,6340,6340,6340,0
|
|
20231016,135000,28891100,6340,6340,6340,6340,0
|
|
20231016,134900,28891100,6340,6340,6340,6340,0
|
|
20231016,134800,28891100,6340,6340,6340,6340,0
|
|
20231016,134700,28891100,6340,6340,6340,6340,0
|
|
20231016,134600,28891100,6340,6340,6340,6340,0
|
|
20231016,134500,28891100,6340,6340,6340,6340,0
|
|
20231016,134400,28891100,6340,6340,6340,6340,10
|
|
20231016,134300,28827700,6340,6340,6340,6340,10
|
|
20231016,134200,28764300,6340,6340,6340,6340,20
|
|
20231016,134100,28637500,6340,6340,6340,6340,0
|
|
20231016,134000,28637500,6340,6340,6340,6340,0
|
|
20231016,133900,28637500,6340,6340,6340,6340,0
|
|
20231016,133800,28637500,6340,6340,6340,6340,0
|
|
20231016,133700,28637500,6340,6340,6340,6340,1
|
|
20231016,133600,28631160,6340,6340,6340,6340,0
|
|
20231016,133500,28631160,6340,6340,6340,6340,0
|
|
20231016,133400,28631160,6340,6340,6340,6340,1
|
|
20231016,133300,28624820,6340,6340,6340,6340,0
|
|
20231016,133200,28624820,6340,6340,6340,6340,1
|
|
20231016,133100,28618480,6340,6340,6340,6340,38
|
|
20231016,133000,28377560,6350,6350,6350,6350,21
|
|
20231016,132900,28244210,6340,6340,6340,6340,0
|
|
20231016,132800,28244210,6340,6340,6340,6340,100
|
|
20231016,132700,27610210,6350,6350,6350,6350,0
|
|
20231016,132600,27610210,6350,6350,6350,6350,0
|
|
20231016,132500,27610210,6350,6340,6350,6340,251
|
|
20231016,132400,26018860,6340,6340,6340,6340,0
|
|
20231016,132300,26018860,6340,6340,6340,6340,0
|
|
20231016,132200,26018860,6340,6340,6340,6340,0
|
|
20231016,132100,26018860,6340,6350,6350,6340,3
|
|
20231016,132000,25999830,6350,6350,6350,6350,0
|
|
20231016,131900,25999830,6350,6350,6350,6350,0
|
|
20231016,131800,25999830,6350,6350,6350,6350,0
|
|
20231016,131700,25999830,6350,6350,6350,6350,5
|
|
20231016,131600,25968080,6350,6350,6350,6350,0
|
|
20231016,131500,25968080,6350,6350,6350,6350,0
|
|
20231016,131400,25968080,6350,6350,6350,6350,0
|
|
20231016,131300,25968080,6350,6350,6350,6350,0
|
|
20231016,131200,25968080,6350,6350,6350,6350,2
|
|
20231016,131100,25955380,6350,6350,6350,6350,0
|
|
20231016,131000,25955380,6350,6350,6350,6350,0
|
|
20231016,130900,25955380,6350,6350,6350,6350,0
|
|
20231016,130800,25955380,6350,6350,6350,6350,0
|
|
20231016,130700,25955380,6350,6350,6350,6350,0
|
|
20231016,130600,25955380,6350,6350,6350,6350,1
|
|
20231016,130500,25949030,6370,6370,6370,6370,0
|
|
20231016,130400,25949030,6370,6370,6370,6370,0
|
|
20231016,130300,25949030,6370,6370,6370,6370,0
|
|
20231016,130200,25949030,6370,6370,6370,6370,0
|
|
20231016,130100,25949030,6370,6370,6370,6370,0
|
|
20231016,130000,25949030,6370,6370,6370,6370,0
|
|
20231016,125900,25949030,6370,6370,6370,6370,0
|
|
20231016,125800,25949030,6370,6370,6370,6370,0
|
|
20231016,125700,25949030,6370,6370,6370,6370,1
|
|
20231016,125600,25942660,6340,6340,6340,6340,0
|
|
20231016,125500,25942660,6340,6340,6340,6340,0
|
|
20231016,125400,25942660,6340,6340,6340,6340,0
|
|
20231016,125300,25942660,6340,6340,6340,6340,0
|
|
20231016,125200,25942660,6340,6340,6340,6340,0
|
|
20231016,125100,25942660,6340,6340,6340,6340,0
|
|
20231016,125000,25942660,6340,6340,6340,6340,0
|
|
20231016,124900,25942660,6340,6340,6340,6340,0
|
|
20231016,124800,25942660,6340,6340,6340,6340,0
|
|
20231016,124700,25942660,6340,6340,6340,6340,0
|
|
20231016,124600,25942660,6340,6340,6340,6340,0
|
|
20231016,124500,25942660,6340,6340,6340,6340,0
|
|
20231016,124400,25942660,6340,6340,6340,6340,20
|
|
20231016,124300,25815860,6380,6380,6380,6380,0
|
|
20231016,124200,25815860,6380,6380,6380,6380,0
|
|
20231016,124100,25815860,6380,6380,6380,6380,0
|
|
20231016,124000,25815860,6380,6380,6380,6380,0
|
|
20231016,123900,25815860,6380,6380,6380,6380,0
|
|
20231016,123800,25815860,6380,6380,6380,6380,0
|
|
20231016,123700,25815860,6380,6380,6380,6380,1000
|
|
20231016,123600,19435860,6380,6380,6380,6380,0
|
|
20231016,123500,19435860,6380,6380,6380,6380,0
|
|
20231016,123400,19435860,6380,6380,6380,6380,0
|
|
20231016,123300,19435860,6380,6380,6380,6380,0
|
|
20231016,123200,19435860,6380,6380,6380,6380,0
|
|
20231016,123100,19435860,6380,6380,6380,6380,0
|
|
20231016,123000,19435860,6380,6380,6380,6380,1
|
|
20231016,122900,19429480,6320,6320,6320,6320,0
|
|
20231016,122800,19429480,6320,6320,6320,6320,0
|
|
20231016,122700,19429480,6320,6320,6320,6320,0
|
|
20231016,122600,19429480,6320,6320,6320,6320,0
|
|
20231016,122500,19429480,6320,6320,6320,6320,25
|
|
20231016,122400,19271480,6380,6380,6380,6380,0
|
|
20231016,122300,19271480,6380,6380,6380,6380,0
|
|
20231016,122200,19271480,6380,6380,6380,6380,0
|
|
20231016,122100,19271480,6380,6380,6380,6380,0
|
|
20231016,122000,19271480,6380,6380,6380,6380,0
|
|
20231016,121900,19271480,6380,6380,6380,6380,0
|
|
20231016,121800,19271480,6380,6380,6380,6380,0
|
|
20231016,121700,19271480,6380,6380,6380,6380,0
|
|
20231016,121600,19271480,6380,6380,6380,6380,0
|
|
20231016,121500,19271480,6380,6380,6380,6380,0
|
|
20231016,121400,19271480,6380,6380,6380,6380,0
|
|
20231016,121300,19271480,6380,6380,6380,6380,0
|
|
20231016,121200,19271480,6380,6380,6380,6380,0
|
|
20231016,121100,19271480,6380,6380,6380,6380,0
|
|
20231016,121000,19271480,6380,6380,6380,6380,0
|
|
20231016,120900,19271480,6380,6380,6380,6380,0
|
|
20231016,120800,19271480,6380,6380,6380,6380,0
|
|
20231016,120700,19271480,6380,6380,6380,6380,3
|
|
20231016,120600,19252340,6380,6380,6380,6380,0
|
|
20231016,120500,19252340,6380,6380,6380,6380,0
|
|
20231016,120400,19252340,6380,6380,6380,6380,0
|
|
20231016,120300,19252340,6380,6380,6380,6380,0
|
|
20231016,120200,19252340,6380,6380,6380,6380,0
|
|
20231016,120100,19252340,6380,6380,6380,6380,0
|
|
20231016,120000,19252340,6380,6380,6380,6380,11
|
|
20231016,115900,19182160,6380,6380,6380,6380,0
|
|
20231016,115800,19182160,6380,6380,6380,6380,0
|
|
20231016,115700,19182160,6380,6380,6380,6380,0
|
|
20231016,115600,19182160,6380,6380,6380,6380,0
|
|
20231016,115500,19182160,6380,6380,6380,6380,0
|
|
20231016,115400,19182160,6380,6380,6380,6380,0
|
|
20231016,115300,19182160,6380,6380,6380,6380,1
|
|
20231016,115200,19175780,6320,6320,6320,6320,1
|
|
20231016,115100,19169460,6330,6330,6330,6330,0
|
|
20231016,115000,19169460,6330,6360,6360,6330,24
|
|
20231016,114900,19017470,6360,6360,6360,6360,0
|
|
20231016,114800,19017470,6360,6360,6360,6360,0
|
|
20231016,114700,19017470,6360,6360,6360,6360,0
|
|
20231016,114600,19017470,6360,6360,6360,6360,0
|
|
20231016,114500,19017470,6360,6360,6360,6360,0
|
|
20231016,114400,19017470,6360,6360,6360,6360,0
|
|
20231016,114300,19017470,6360,6360,6360,6360,0
|
|
20231016,114200,19017470,6360,6360,6360,6360,0
|
|
20231016,114100,19017470,6360,6360,6360,6360,0
|
|
20231016,114000,19017470,6360,6360,6360,6360,0
|
|
20231016,113900,19017470,6360,6360,6360,6360,0
|
|
20231016,113800,19017470,6360,6360,6360,6360,0
|
|
20231016,113700,19017470,6360,6360,6360,6360,0
|
|
20231016,113600,19017470,6360,6360,6360,6360,0
|
|
20231016,113500,19017470,6360,6360,6360,6360,0
|
|
20231016,113400,19017470,6360,6360,6360,6360,0
|
|
20231016,113300,19017470,6360,6360,6360,6360,0
|
|
20231016,113200,19017470,6360,6360,6360,6360,0
|
|
20231016,113100,19017470,6360,6360,6360,6360,0
|
|
20231016,113000,19017470,6360,6360,6360,6360,0
|
|
20231016,112900,19017470,6360,6360,6360,6360,7
|
|
20231016,112800,18972950,6360,6360,6360,6360,1
|
|
20231016,112700,18966590,6360,6360,6360,6360,0
|
|
20231016,112600,18966590,6360,6360,6360,6360,5
|
|
20231016,112500,18934790,6360,6360,6360,6360,0
|
|
20231016,112400,18934790,6360,6360,6360,6360,0
|
|
20231016,112300,18934790,6360,6360,6360,6360,5
|
|
20231016,112200,18902990,6360,6360,6360,6360,0
|
|
20231016,112100,18902990,6360,6360,6360,6360,0
|
|
20231016,112000,18902990,6360,6360,6360,6360,0
|
|
20231016,111900,18902990,6360,6360,6360,6360,0
|
|
20231016,111800,18902990,6360,6360,6360,6360,0
|
|
20231016,111700,18902990,6360,6360,6360,6360,0
|
|
20231016,111600,18902990,6360,6360,6360,6360,0
|
|
20231016,111500,18902990,6360,6360,6360,6360,0
|
|
20231016,111400,18902990,6360,6360,6360,6360,0
|
|
20231016,111300,18902990,6360,6360,6360,6360,0
|
|
20231016,111200,18902990,6360,6360,6360,6360,2
|
|
20231016,111100,18890270,6360,6360,6360,6360,1
|
|
20231016,111000,18883910,6320,6320,6320,6320,0
|
|
20231016,110900,18883910,6320,6320,6320,6320,0
|
|
20231016,110800,18883910,6320,6320,6320,6320,0
|
|
20231016,110700,18883910,6320,6320,6320,6320,0
|
|
20231016,110600,18883910,6320,6340,6340,6320,300
|
|
20231016,110500,16986830,6390,6390,6390,6390,0
|
|
20231016,110400,16986830,6390,6390,6390,6390,0
|
|
20231016,110300,16986830,6390,6390,6390,6390,0
|
|
20231016,110200,16986830,6390,6390,6390,6390,0
|
|
20231016,110100,16986830,6390,6390,6390,6390,0
|
|
20231016,110000,16986830,6390,6390,6390,6390,1
|
|
20231016,105900,16980440,6350,6350,6350,6350,10
|
|
20231016,105800,16916940,6390,6390,6390,6390,1
|
|
20231016,105700,16910550,6350,6350,6350,6350,582
|
|
20231016,105600,13214850,6400,6400,6400,6400,0
|
|
20231016,105500,13214850,6400,6400,6400,6400,0
|
|
20231016,105400,13214850,6400,6400,6400,6400,0
|
|
20231016,105300,13214850,6400,6400,6400,6400,0
|
|
20231016,105200,13214850,6400,6400,6400,6400,0
|
|
20231016,105100,13214850,6400,6400,6400,6400,0
|
|
20231016,105000,13214850,6400,6400,6400,6400,0
|
|
20231016,104900,13214850,6400,6400,6400,6400,0
|
|
20231016,104800,13214850,6400,6400,6400,6400,0
|
|
20231016,104700,13214850,6400,6400,6400,6400,0
|
|
20231016,104600,13214850,6400,6400,6400,6400,1
|
|
20231016,104500,13208450,6400,6400,6400,6400,0
|
|
20231016,104400,13208450,6400,6400,6400,6400,10
|
|
20231016,104300,13144450,6360,6360,6360,6360,3
|
|
20231016,104200,13125370,6400,6400,6400,6400,1
|
|
20231016,104100,13118970,6360,6360,6360,6360,3
|
|
20231016,104000,13099890,6360,6360,6360,6360,0
|
|
20231016,103900,13099890,6360,6360,6360,6360,81
|
|
20231016,103800,12584730,6370,6370,6370,6370,0
|
|
20231016,103700,12584730,6370,6370,6370,6370,0
|
|
20231016,103600,12584730,6370,6360,6370,6360,105
|
|
20231016,103500,11916880,6400,6400,6400,6400,0
|
|
20231016,103400,11916880,6400,6400,6400,6400,0
|
|
20231016,103300,11916880,6400,6400,6400,6400,0
|
|
20231016,103200,11916880,6400,6400,6400,6400,0
|
|
20231016,103100,11916880,6400,6400,6400,6400,0
|
|
20231016,103000,11916880,6400,6400,6400,6400,0
|
|
20231016,102900,11916880,6400,6400,6400,6400,0
|
|
20231016,102800,11916880,6400,6400,6400,6400,1
|
|
20231016,102700,11910480,6370,6370,6370,6370,0
|
|
20231016,102600,11910480,6370,6370,6370,6370,0
|
|
20231016,102500,11910480,6370,6370,6370,6370,1
|
|
20231016,102400,11904110,6370,6370,6370,6370,0
|
|
20231016,102300,11904110,6370,6370,6370,6370,0
|
|
20231016,102200,11904110,6370,6370,6370,6370,0
|
|
20231016,102100,11904110,6370,6370,6370,6370,0
|
|
20231016,102000,11904110,6370,6370,6370,6370,0
|
|
20231016,101900,11904110,6370,6370,6370,6370,0
|
|
20231016,101800,11904110,6370,6370,6370,6370,52
|
|
20231016,101700,11572870,6380,6380,6380,6380,0
|
|
20231016,101600,11572870,6380,6380,6380,6380,0
|
|
20231016,101500,11572870,6380,6380,6380,6380,0
|
|
20231016,101400,11572870,6380,6380,6380,6380,0
|
|
20231016,101300,11572870,6380,6380,6380,6380,0
|
|
20231016,101200,11572870,6380,6380,6380,6380,40
|
|
20231016,101100,11317670,6380,6380,6380,6380,11
|
|
20231016,101000,11247490,6420,6420,6420,6420,0
|
|
20231016,100900,11247490,6420,6420,6420,6420,0
|
|
20231016,100800,11247490,6420,6420,6420,6420,20
|
|
20231016,100700,11119090,6420,6420,6420,6420,1
|
|
20231016,100600,11112670,6420,6420,6420,6420,0
|
|
20231016,100500,11112670,6420,6420,6420,6420,0
|
|
20231016,100400,11112670,6420,6420,6420,6420,0
|
|
20231016,100300,11112670,6420,6420,6420,6420,0
|
|
20231016,100200,11112670,6420,6420,6420,6420,0
|
|
20231016,100100,11112670,6420,6420,6420,6420,0
|
|
20231016,100000,11112670,6420,6420,6420,6420,1
|
|
20231016,095900,11106250,6420,6420,6420,6420,1
|
|
20231016,095800,11099830,6370,6380,6380,6370,85
|
|
20231016,095700,10558200,6380,6380,6380,6380,0
|
|
20231016,095600,10558200,6380,6380,6380,6380,6
|
|
20231016,095500,10519920,6420,6420,6420,6420,0
|
|
20231016,095400,10519920,6420,6420,6420,6420,0
|
|
20231016,095300,10519920,6420,6420,6420,6420,0
|
|
20231016,095200,10519920,6420,6420,6420,6420,200
|
|
20231016,095100,9235920,6420,6420,6420,6420,31
|
|
20231016,095000,9036900,6420,6420,6420,6420,0
|
|
20231016,094900,9036900,6420,6360,6420,6360,3
|
|
20231016,094800,9017760,6420,6420,6420,6420,0
|
|
20231016,094700,9017760,6420,6420,6420,6420,11
|
|
20231016,094600,8947140,6370,6370,6370,6370,0
|
|
20231016,094500,8947140,6370,6370,6370,6370,70
|
|
20231016,094400,8501240,6420,6420,6420,6420,0
|
|
20231016,094300,8501240,6420,6420,6420,6420,0
|
|
20231016,094200,8501240,6420,6420,6420,6420,0
|
|
20231016,094100,8501240,6420,6420,6420,6420,1
|
|
20231016,094000,8494820,6380,6420,6420,6380,16
|
|
20231016,093900,8392700,6390,6390,6390,6390,11
|
|
20231016,093800,8322410,6430,6430,6430,6430,0
|
|
20231016,093700,8322410,6430,6430,6430,6430,3
|
|
20231016,093600,8303120,6390,6430,6440,6390,82
|
|
20231016,093500,7777440,6430,6380,6430,6380,3
|
|
20231016,093400,7758200,6380,6380,6380,6380,4
|
|
20231016,093300,7732680,6440,6420,6440,6420,7
|
|
20231016,093200,7687680,6420,6400,6420,6400,10
|
|
20231016,093100,7623550,6360,6360,6360,6360,71
|
|
20231016,093000,7171990,6340,6340,6340,6340,10
|
|
20231016,092900,7108590,6360,6360,6360,6360,0
|
|
20231016,092800,7108590,6360,6360,6360,6360,14
|
|
20231016,092700,7019550,6340,6350,6350,6340,100
|
|
20231016,092600,6384680,6360,6360,6360,6360,0
|
|
20231016,092500,6384680,6360,6360,6360,6360,14
|
|
20231016,092400,6295640,6360,6360,6360,6360,0
|
|
20231016,092300,6295640,6360,6360,6360,6360,4
|
|
20231016,092200,6270200,6360,6360,6360,6360,0
|
|
20231016,092100,6270200,6360,6360,6360,6360,19
|
|
20231016,092000,6149360,6370,6370,6370,6370,0
|
|
20231016,091900,6149360,6370,6370,6370,6370,0
|
|
20231016,091800,6149360,6370,6370,6370,6370,1
|
|
20231016,091700,6142990,6420,6420,6420,6420,0
|
|
20231016,091600,6142990,6420,6410,6420,6410,2
|
|
20231016,091500,6130160,6400,6400,6400,6400,1
|
|
20231016,091400,6123760,6340,6340,6340,6340,14
|
|
20231016,091300,6035000,6340,6370,6370,6340,141
|
|
20231016,091200,5139380,6370,6370,6370,6370,0
|
|
20231016,091100,5139380,6370,6370,6370,6370,0
|
|
20231016,091000,5139380,6370,6390,6390,6370,577
|
|
20231016,090900,1454550,6380,6380,6380,6380,28
|
|
20231016,090800,1275910,6390,6390,6390,6390,0
|
|
20231016,090700,1275910,6390,6390,6390,6390,9
|
|
20231016,090600,1218400,6400,6400,6400,6400,2
|
|
20231016,090500,1205600,6390,6420,6420,6390,115
|
|
20231016,090400,469540,6410,6420,6420,6410,43
|
|
20231016,090300,193560,6430,6430,6430,6430,0
|
|
20231016,090200,193560,6430,6430,6430,6430,0
|
|
20231016,090100,193560,6430,6460,6460,6430,9
|
|
20231016,090000,135480,6440,6460,6460,6440,21
|