687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,202400,71693260,6170,6170,6170,6170,77
|
|
20231026,202300,71693260,6170,6170,6170,6170,0
|
|
20231026,202200,71693260,6170,6170,6170,6170,0
|
|
20231026,202100,71693260,6170,6170,6170,6170,0
|
|
20231026,202000,71693260,6170,6170,6170,6170,0
|
|
20231026,201900,71693260,6170,6170,6170,6170,0
|
|
20231026,201800,71693260,6170,6170,6170,6170,0
|
|
20231026,201700,71693260,6170,6170,6170,6170,0
|
|
20231026,201600,71693260,6170,6170,6170,6170,0
|
|
20231026,201500,71693260,6170,6170,6170,6170,0
|
|
20231026,201400,71693260,6170,6170,6170,6170,0
|
|
20231026,201300,71693260,6170,6170,6170,6170,0
|
|
20231026,201200,71693260,6170,6170,6170,6170,0
|
|
20231026,201100,71693260,6170,6170,6170,6170,0
|
|
20231026,201000,71693260,6170,6170,6170,6170,0
|
|
20231026,200900,71693260,6170,6170,6170,6170,0
|
|
20231026,200800,71693260,6170,6170,6170,6170,0
|
|
20231026,200700,71693260,6170,6170,6170,6170,0
|
|
20231026,200600,71693260,6170,6170,6170,6170,0
|
|
20231026,200500,71693260,6170,6170,6170,6170,0
|
|
20231026,200400,71693260,6170,6170,6170,6170,0
|
|
20231026,200300,71693260,6170,6170,6170,6170,0
|
|
20231026,200200,71693260,6170,6170,6170,6170,0
|
|
20231026,200100,71693260,6170,6170,6170,6170,0
|
|
20231026,200000,71693260,6170,6170,6170,6170,0
|
|
20231026,195900,71693260,6170,6170,6170,6170,0
|
|
20231026,195800,71693260,6170,6170,6170,6170,0
|
|
20231026,195700,71693260,6170,6170,6170,6170,0
|
|
20231026,195600,71693260,6170,6170,6170,6170,0
|
|
20231026,195500,71693260,6170,6170,6170,6170,0
|
|
20231026,195400,71693260,6170,6170,6170,6170,77
|
|
20231026,195300,71693260,6170,6170,6170,6170,0
|
|
20231026,195200,71693260,6170,6170,6170,6170,0
|
|
20231026,195100,71693260,6170,6170,6170,6170,0
|
|
20231026,195000,71693260,6170,6170,6170,6170,0
|
|
20231026,194900,71693260,6170,6170,6170,6170,0
|
|
20231026,194800,71693260,6170,6170,6170,6170,0
|
|
20231026,194700,71693260,6170,6170,6170,6170,0
|
|
20231026,194600,71693260,6170,6170,6170,6170,0
|
|
20231026,194500,71693260,6170,6170,6170,6170,0
|
|
20231026,194400,71693260,6170,6170,6170,6170,0
|
|
20231026,194300,71693260,6170,6170,6170,6170,0
|
|
20231026,194200,71693260,6170,6170,6170,6170,0
|
|
20231026,194100,71693260,6170,6170,6170,6170,0
|
|
20231026,194000,71693260,6170,6170,6170,6170,0
|
|
20231026,193900,71693260,6170,6170,6170,6170,0
|
|
20231026,193800,71693260,6170,6170,6170,6170,0
|
|
20231026,193700,71693260,6170,6170,6170,6170,0
|
|
20231026,193600,71693260,6170,6170,6170,6170,0
|
|
20231026,193500,71693260,6170,6170,6170,6170,0
|
|
20231026,193400,71693260,6170,6170,6170,6170,0
|
|
20231026,193300,71693260,6170,6170,6170,6170,0
|
|
20231026,193200,71693260,6170,6170,6170,6170,0
|
|
20231026,193100,71693260,6170,6170,6170,6170,0
|
|
20231026,193000,71693260,6170,6170,6170,6170,0
|
|
20231026,192900,71693260,6170,6170,6170,6170,0
|
|
20231026,192800,71693260,6170,6170,6170,6170,0
|
|
20231026,192700,71693260,6170,6170,6170,6170,0
|
|
20231026,192600,71693260,6170,6170,6170,6170,0
|
|
20231026,192500,71693260,6170,6170,6170,6170,0
|
|
20231026,192400,71693260,6170,6170,6170,6170,77
|
|
20231026,192300,71693260,6170,6170,6170,6170,0
|
|
20231026,192200,71693260,6170,6170,6170,6170,0
|
|
20231026,192100,71693260,6170,6170,6170,6170,0
|
|
20231026,192000,71693260,6170,6170,6170,6170,0
|
|
20231026,191900,71693260,6170,6170,6170,6170,0
|
|
20231026,191800,71693260,6170,6170,6170,6170,0
|
|
20231026,191700,71693260,6170,6170,6170,6170,0
|
|
20231026,191600,71693260,6170,6170,6170,6170,0
|
|
20231026,191500,71693260,6170,6170,6170,6170,0
|
|
20231026,191400,71693260,6170,6170,6170,6170,0
|
|
20231026,191300,71693260,6170,6170,6170,6170,0
|
|
20231026,191200,71693260,6170,6170,6170,6170,0
|
|
20231026,191100,71693260,6170,6170,6170,6170,0
|
|
20231026,191000,71693260,6170,6170,6170,6170,0
|
|
20231026,190900,71693260,6170,6170,6170,6170,0
|
|
20231026,190800,71693260,6170,6170,6170,6170,0
|
|
20231026,190700,71693260,6170,6170,6170,6170,0
|
|
20231026,190600,71693260,6170,6170,6170,6170,0
|
|
20231026,190500,71693260,6170,6170,6170,6170,0
|
|
20231026,190400,71693260,6170,6170,6170,6170,0
|
|
20231026,190300,71693260,6170,6170,6170,6170,0
|
|
20231026,190200,71693260,6170,6170,6170,6170,0
|
|
20231026,190100,71693260,6170,6170,6170,6170,0
|
|
20231026,190000,71693260,6170,6170,6170,6170,0
|
|
20231026,185900,71693260,6170,6170,6170,6170,0
|
|
20231026,185800,71693260,6170,6170,6170,6170,0
|
|
20231026,185700,71693260,6170,6170,6170,6170,0
|
|
20231026,185600,71693260,6170,6170,6170,6170,0
|
|
20231026,185500,71693260,6170,6170,6170,6170,0
|
|
20231026,185400,71693260,6170,6170,6170,6170,77
|
|
20231026,185300,71693260,6170,6170,6170,6170,0
|
|
20231026,185200,71693260,6170,6170,6170,6170,0
|
|
20231026,185100,71693260,6170,6170,6170,6170,0
|
|
20231026,185000,71693260,6170,6170,6170,6170,0
|
|
20231026,184900,71693260,6170,6170,6170,6170,0
|
|
20231026,184800,71693260,6170,6170,6170,6170,0
|
|
20231026,184700,71693260,6170,6170,6170,6170,0
|
|
20231026,184600,71693260,6170,6170,6170,6170,0
|
|
20231026,184500,71693260,6170,6170,6170,6170,0
|
|
20231026,184400,71693260,6170,6170,6170,6170,0
|
|
20231026,184300,71693260,6170,6170,6170,6170,0
|
|
20231026,184200,71693260,6170,6170,6170,6170,0
|
|
20231026,184100,71693260,6170,6170,6170,6170,0
|
|
20231026,184000,71693260,6170,6170,6170,6170,0
|
|
20231026,183900,71693260,6170,6170,6170,6170,0
|
|
20231026,183800,71693260,6170,6170,6170,6170,0
|
|
20231026,183700,71693260,6170,6170,6170,6170,0
|
|
20231026,183600,71693260,6170,6170,6170,6170,0
|
|
20231026,183500,71693260,6170,6170,6170,6170,0
|
|
20231026,183400,71693260,6170,6170,6170,6170,0
|
|
20231026,183300,71693260,6170,6170,6170,6170,0
|
|
20231026,183200,71693260,6170,6170,6170,6170,0
|
|
20231026,183100,71693260,6170,6170,6170,6170,0
|
|
20231026,183000,71693260,6170,6170,6170,6170,0
|
|
20231026,182900,71693260,6170,6170,6170,6170,0
|
|
20231026,182800,71693260,6170,6170,6170,6170,0
|
|
20231026,182700,71693260,6170,6170,6170,6170,0
|
|
20231026,182600,71693260,6170,6170,6170,6170,0
|
|
20231026,182500,71693260,6170,6170,6170,6170,0
|
|
20231026,182400,71693260,6170,6170,6170,6170,77
|
|
20231026,182300,71693260,6170,6170,6170,6170,0
|
|
20231026,182200,71693260,6170,6170,6170,6170,0
|
|
20231026,182100,71693260,6170,6170,6170,6170,0
|
|
20231026,182000,71693260,6170,6170,6170,6170,0
|
|
20231026,181900,71693260,6170,6170,6170,6170,0
|
|
20231026,181800,71693260,6170,6170,6170,6170,0
|
|
20231026,181700,71693260,6170,6170,6170,6170,0
|
|
20231026,181600,71693260,6170,6170,6170,6170,0
|
|
20231026,181500,71693260,6170,6170,6170,6170,0
|
|
20231026,181400,71693260,6170,6170,6170,6170,0
|
|
20231026,181300,71693260,6170,6170,6170,6170,0
|
|
20231026,181200,71693260,6170,6170,6170,6170,0
|
|
20231026,181100,71693260,6170,6170,6170,6170,0
|
|
20231026,181000,71693260,6170,6170,6170,6170,0
|
|
20231026,180900,71693260,6170,6170,6170,6170,0
|
|
20231026,180800,71693260,6170,6170,6170,6170,0
|
|
20231026,180700,71693260,6170,6170,6170,6170,0
|
|
20231026,180600,71693260,6170,6170,6170,6170,0
|
|
20231026,180500,71693260,6170,6170,6170,6170,0
|
|
20231026,180400,71693260,6170,6170,6170,6170,0
|
|
20231026,180300,71693260,6170,6170,6170,6170,0
|
|
20231026,180200,71693260,6170,6170,6170,6170,0
|
|
20231026,180100,71693260,6170,6170,6170,6170,0
|
|
20231026,180000,71693260,6170,6170,6170,6170,0
|
|
20231026,175900,71693260,6170,6170,6170,6170,0
|
|
20231026,175800,71693260,6170,6170,6170,6170,0
|
|
20231026,175700,71693260,6170,6170,6170,6170,0
|
|
20231026,175600,71693260,6170,6170,6170,6170,0
|
|
20231026,175500,71693260,6170,6170,6170,6170,0
|
|
20231026,175400,71693260,6170,6170,6170,6170,77
|
|
20231026,175300,71693260,6170,6170,6170,6170,0
|
|
20231026,175200,71693260,6170,6170,6170,6170,0
|
|
20231026,175100,71693260,6170,6170,6170,6170,0
|
|
20231026,175000,71693260,6170,6170,6170,6170,0
|
|
20231026,174900,71693260,6170,6170,6170,6170,0
|
|
20231026,174800,71693260,6170,6170,6170,6170,0
|
|
20231026,174700,71693260,6170,6170,6170,6170,0
|
|
20231026,174600,71693260,6170,6170,6170,6170,0
|
|
20231026,174500,71693260,6170,6170,6170,6170,0
|
|
20231026,174400,71693260,6170,6170,6170,6170,0
|
|
20231026,174300,71693260,6170,6170,6170,6170,0
|
|
20231026,174200,71693260,6170,6170,6170,6170,0
|
|
20231026,174100,71693260,6170,6170,6170,6170,0
|
|
20231026,174000,71693260,6170,6170,6170,6170,0
|
|
20231026,173900,71693260,6170,6170,6170,6170,0
|
|
20231026,173800,71693260,6170,6170,6170,6170,0
|
|
20231026,173700,71693260,6170,6170,6170,6170,0
|
|
20231026,173600,71693260,6170,6170,6170,6170,0
|
|
20231026,173500,71693260,6170,6170,6170,6170,0
|
|
20231026,173400,71693260,6170,6170,6170,6170,0
|
|
20231026,173300,71693260,6170,6170,6170,6170,0
|
|
20231026,173200,71693260,6170,6170,6170,6170,0
|
|
20231026,173100,71693260,6170,6170,6170,6170,0
|
|
20231026,173000,71693260,6170,6170,6170,6170,0
|
|
20231026,172900,71693260,6170,6170,6170,6170,0
|
|
20231026,172800,71693260,6170,6170,6170,6170,0
|
|
20231026,172700,71693260,6170,6170,6170,6170,0
|
|
20231026,172600,71693260,6170,6170,6170,6170,0
|
|
20231026,172500,71693260,6170,6170,6170,6170,0
|
|
20231026,172400,71693260,6170,6170,6170,6170,77
|
|
20231026,172300,71693260,6170,6170,6170,6170,0
|
|
20231026,172200,71693260,6170,6170,6170,6170,0
|
|
20231026,172100,71693260,6170,6170,6170,6170,0
|
|
20231026,172000,71693260,6170,6170,6170,6170,0
|
|
20231026,171900,71693260,6170,6170,6170,6170,0
|
|
20231026,171800,71693260,6170,6170,6170,6170,0
|
|
20231026,171700,71693260,6170,6170,6170,6170,0
|
|
20231026,171600,71693260,6170,6170,6170,6170,0
|
|
20231026,171500,71693260,6170,6170,6170,6170,0
|
|
20231026,171400,71693260,6170,6170,6170,6170,0
|
|
20231026,171300,71693260,6170,6170,6170,6170,0
|
|
20231026,171200,71693260,6170,6170,6170,6170,0
|
|
20231026,171100,71693260,6170,6170,6170,6170,0
|
|
20231026,171000,71693260,6170,6170,6170,6170,0
|
|
20231026,170900,71693260,6170,6170,6170,6170,0
|
|
20231026,170800,71693260,6170,6170,6170,6170,0
|
|
20231026,170700,71693260,6170,6170,6170,6170,0
|
|
20231026,170600,71693260,6170,6170,6170,6170,0
|
|
20231026,170500,71693260,6170,6170,6170,6170,0
|
|
20231026,170400,71693260,6170,6170,6170,6170,0
|
|
20231026,170300,71693260,6170,6170,6170,6170,0
|
|
20231026,170200,71693260,6170,6170,6170,6170,0
|
|
20231026,170100,71693260,6170,6170,6170,6170,0
|
|
20231026,170000,71693260,6170,6170,6170,6170,0
|
|
20231026,165900,71693260,6170,6170,6170,6170,0
|
|
20231026,165800,71693260,6170,6170,6170,6170,0
|
|
20231026,165700,71693260,6170,6170,6170,6170,0
|
|
20231026,165600,71693260,6170,6170,6170,6170,0
|
|
20231026,165500,71693260,6170,6170,6170,6170,0
|
|
20231026,165400,71693260,6170,6170,6170,6170,77
|
|
20231026,165300,71693260,6170,6170,6170,6170,0
|
|
20231026,165200,71693260,6170,6170,6170,6170,0
|
|
20231026,165100,71693260,6170,6170,6170,6170,0
|
|
20231026,165000,71693260,6170,6170,6170,6170,0
|
|
20231026,164900,71693260,6170,6170,6170,6170,0
|
|
20231026,164800,71693260,6170,6170,6170,6170,0
|
|
20231026,164700,71693260,6170,6170,6170,6170,0
|
|
20231026,164600,71693260,6170,6170,6170,6170,0
|
|
20231026,164500,71693260,6170,6170,6170,6170,0
|
|
20231026,164400,71693260,6170,6170,6170,6170,0
|
|
20231026,164300,71693260,6170,6170,6170,6170,0
|
|
20231026,164200,71693260,6170,6170,6170,6170,0
|
|
20231026,164100,71693260,6170,6170,6170,6170,0
|
|
20231026,164000,71693260,6170,6170,6170,6170,0
|
|
20231026,163900,71693260,6170,6170,6170,6170,0
|
|
20231026,163800,71693260,6170,6170,6170,6170,0
|
|
20231026,163700,71693260,6170,6170,6170,6170,0
|
|
20231026,163600,71693260,6170,6170,6170,6170,0
|
|
20231026,163500,71693260,6170,6170,6170,6170,0
|
|
20231026,163400,71693260,6170,6170,6170,6170,0
|
|
20231026,163300,71693260,6170,6170,6170,6170,0
|
|
20231026,163200,71693260,6170,6170,6170,6170,0
|
|
20231026,163100,71693260,6170,6170,6170,6170,0
|
|
20231026,163000,71693260,6170,6170,6170,6170,0
|
|
20231026,162900,71693260,6170,6170,6170,6170,0
|
|
20231026,162800,71693260,6170,6170,6170,6170,0
|
|
20231026,162700,71693260,6170,6170,6170,6170,0
|
|
20231026,162600,71693260,6170,6170,6170,6170,0
|
|
20231026,162500,71693260,6170,6170,6170,6170,0
|
|
20231026,162400,71693260,6170,6170,6170,6170,77
|
|
20231026,162300,71693260,6170,6170,6170,6170,0
|
|
20231026,162200,71693260,6170,6170,6170,6170,0
|
|
20231026,162100,71693260,6170,6170,6170,6170,0
|
|
20231026,162000,71693260,6170,6170,6170,6170,0
|
|
20231026,161900,71693260,6170,6170,6170,6170,0
|
|
20231026,161800,71693260,6170,6170,6170,6170,0
|
|
20231026,161700,71693260,6170,6170,6170,6170,0
|
|
20231026,161600,71693260,6170,6170,6170,6170,0
|
|
20231026,161500,71693260,6170,6170,6170,6170,0
|
|
20231026,161400,71693260,6170,6170,6170,6170,0
|
|
20231026,161300,71693260,6170,6170,6170,6170,0
|
|
20231026,161200,71693260,6170,6170,6170,6170,0
|
|
20231026,161100,71693260,6170,6170,6170,6170,0
|
|
20231026,161000,71693260,6170,6170,6170,6170,0
|
|
20231026,160900,71693260,6170,6170,6170,6170,0
|
|
20231026,160800,71693260,6170,6170,6170,6170,0
|
|
20231026,160700,71693260,6170,6170,6170,6170,0
|
|
20231026,160600,71693260,6170,6170,6170,6170,0
|
|
20231026,160500,71693260,6170,6170,6170,6170,0
|
|
20231026,160400,71693260,6170,6170,6170,6170,0
|
|
20231026,160300,71693260,6170,6170,6170,6170,0
|
|
20231026,160200,71693260,6170,6170,6170,6170,0
|
|
20231026,160100,71693260,6170,6170,6170,6170,0
|
|
20231026,160000,71693260,6170,6170,6170,6170,0
|
|
20231026,155900,71693260,6170,6170,6170,6170,0
|
|
20231026,155800,71693260,6170,6170,6170,6170,0
|
|
20231026,155700,71693260,6170,6170,6170,6170,0
|
|
20231026,155600,71693260,6170,6170,6170,6170,0
|
|
20231026,155500,71693260,6170,6170,6170,6170,0
|
|
20231026,155400,71693260,6170,6170,6170,6170,77
|
|
20231026,155300,71693260,6170,6170,6170,6170,0
|
|
20231026,155200,71693260,6170,6170,6170,6170,0
|
|
20231026,155100,71693260,6170,6170,6170,6170,0
|
|
20231026,155000,71693260,6170,6170,6170,6170,0
|
|
20231026,154900,71693260,6170,6170,6170,6170,0
|
|
20231026,154800,71693260,6170,6170,6170,6170,0
|
|
20231026,154700,71693260,6170,6170,6170,6170,0
|
|
20231026,154600,71693260,6170,6170,6170,6170,0
|
|
20231026,154500,71693260,6170,6170,6170,6170,0
|
|
20231026,154400,71693260,6170,6170,6170,6170,0
|
|
20231026,154300,71693260,6170,6170,6170,6170,0
|
|
20231026,154200,71693260,6170,6170,6170,6170,0
|
|
20231026,154100,71693260,6170,6170,6170,6170,0
|
|
20231026,154000,71693260,6170,6170,6170,6170,0
|
|
20231026,153900,71693260,6170,6170,6170,6170,0
|
|
20231026,153800,71693260,6170,6170,6170,6170,0
|
|
20231026,153700,71693260,6170,6170,6170,6170,0
|
|
20231026,153600,71693260,6170,6170,6170,6170,0
|
|
20231026,153500,71693260,6170,6170,6170,6170,0
|
|
20231026,153400,71693260,6170,6170,6170,6170,0
|
|
20231026,153300,71693260,6170,6170,6170,6170,0
|
|
20231026,153200,71693260,6170,6170,6170,6170,0
|
|
20231026,153100,71693260,6170,6170,6170,6170,0
|
|
20231026,153000,71693260,6170,6170,6170,6170,77
|
|
20231026,152900,71218170,6160,6160,6160,6160,0
|
|
20231026,152800,71218170,6160,6160,6160,6160,0
|
|
20231026,152700,71218170,6160,6160,6160,6160,0
|
|
20231026,152600,71218170,6160,6160,6160,6160,0
|
|
20231026,152500,71218170,6160,6160,6160,6160,0
|
|
20231026,152400,71218170,6160,6160,6160,6160,0
|
|
20231026,152300,71218170,6160,6160,6160,6160,0
|
|
20231026,152200,71218170,6160,6160,6160,6160,0
|
|
20231026,152100,71218170,6160,6160,6160,6160,0
|
|
20231026,152000,71218170,6160,6160,6160,6160,0
|
|
20231026,151900,71218170,6160,6160,6160,6160,0
|
|
20231026,151800,71218170,6160,6160,6160,6160,0
|
|
20231026,151700,71218170,6160,6160,6160,6160,0
|
|
20231026,151600,71218170,6160,6160,6160,6160,2
|
|
20231026,151500,71205850,6120,6120,6120,6120,12
|
|
20231026,151400,71132410,6130,6160,6160,6130,5
|
|
20231026,151300,71101700,6160,6160,6160,6160,0
|
|
20231026,151200,71101700,6160,6160,6160,6160,0
|
|
20231026,151100,71101700,6160,6160,6160,6160,0
|
|
20231026,151000,71101700,6160,6160,6160,6160,0
|
|
20231026,150900,71101700,6160,6160,6160,6160,1
|
|
20231026,150800,71095540,6130,6130,6130,6130,0
|
|
20231026,150700,71095540,6130,6130,6130,6130,8
|
|
20231026,150600,71046500,6170,6170,6170,6170,1
|
|
20231026,150500,71040330,6180,6150,6180,6150,500
|
|
20231026,150400,67954740,6100,6100,6100,6100,0
|
|
20231026,150300,67954740,6100,6100,6100,6100,0
|
|
20231026,150200,67954740,6100,6100,6100,6100,0
|
|
20231026,150100,67954740,6100,6100,6100,6100,0
|
|
20231026,150000,67954740,6100,6150,6150,6100,101
|
|
20231026,145900,67338480,6100,6100,6100,6100,0
|
|
20231026,145800,67338480,6100,6100,6100,6100,0
|
|
20231026,145700,67338480,6100,6100,6100,6100,0
|
|
20231026,145600,67338480,6100,6100,6100,6100,0
|
|
20231026,145500,67338480,6100,6110,6110,6100,100
|
|
20231026,145400,66727950,6150,6150,6150,6150,0
|
|
20231026,145300,66727950,6150,6150,6150,6150,0
|
|
20231026,145200,66727950,6150,6150,6150,6150,16
|
|
20231026,145100,66629550,6150,6150,6150,6150,0
|
|
20231026,145000,66629550,6150,6150,6150,6150,0
|
|
20231026,144900,66629550,6150,6150,6150,6150,0
|
|
20231026,144800,66629550,6150,6150,6150,6150,0
|
|
20231026,144700,66629550,6150,6150,6150,6150,0
|
|
20231026,144600,66629550,6150,6150,6150,6150,0
|
|
20231026,144500,66629550,6150,6150,6150,6150,0
|
|
20231026,144400,66629550,6150,6150,6150,6150,0
|
|
20231026,144300,66629550,6150,6150,6150,6150,0
|
|
20231026,144200,66629550,6150,6150,6150,6150,0
|
|
20231026,144100,66629550,6150,6120,6150,6090,216
|
|
20231026,144000,65311850,6130,6120,6130,6120,173
|
|
20231026,143900,64252140,6120,6120,6120,6120,0
|
|
20231026,143800,64252140,6120,6120,6120,6120,50
|
|
20231026,143700,63946140,6120,6120,6120,6120,0
|
|
20231026,143600,63946140,6120,6120,6120,6120,0
|
|
20231026,143500,63946140,6120,6120,6120,6120,0
|
|
20231026,143400,63946140,6120,6120,6120,6120,0
|
|
20231026,143300,63946140,6120,6120,6120,6120,0
|
|
20231026,143200,63946140,6120,6120,6120,6120,0
|
|
20231026,143100,63946140,6120,6120,6120,6120,1
|
|
20231026,143000,63940020,6130,6130,6130,6130,0
|
|
20231026,142900,63940020,6130,6130,6130,6130,0
|
|
20231026,142800,63940020,6130,6130,6130,6130,0
|
|
20231026,142700,63940020,6130,6130,6130,6130,0
|
|
20231026,142600,63940020,6130,6130,6130,6130,0
|
|
20231026,142500,63940020,6130,6130,6130,6130,0
|
|
20231026,142400,63940020,6130,6130,6130,6130,0
|
|
20231026,142300,63940020,6130,6130,6130,6130,0
|
|
20231026,142200,63940020,6130,6130,6130,6130,0
|
|
20231026,142100,63940020,6130,6130,6130,6130,0
|
|
20231026,142000,63940020,6130,6130,6130,6130,0
|
|
20231026,141900,63940020,6130,6130,6130,6130,0
|
|
20231026,141800,63940020,6130,6130,6130,6130,0
|
|
20231026,141700,63940020,6130,6130,6130,6130,0
|
|
20231026,141600,63940020,6130,6130,6130,6130,0
|
|
20231026,141500,63940020,6130,6130,6130,6130,0
|
|
20231026,141400,63940020,6130,6130,6130,6130,0
|
|
20231026,141300,63940020,6130,6130,6130,6130,1
|
|
20231026,141200,63933890,6130,6130,6130,6130,3
|
|
20231026,141100,63915500,6130,6130,6130,6130,0
|
|
20231026,141000,63915500,6130,6130,6130,6130,0
|
|
20231026,140900,63915500,6130,6130,6130,6130,0
|
|
20231026,140800,63915500,6130,6100,6130,6100,171
|
|
20231026,140700,62871410,6100,6100,6100,6100,0
|
|
20231026,140600,62871410,6100,6100,6100,6100,0
|
|
20231026,140500,62871410,6100,6110,6110,6100,1862
|
|
20231026,140400,51513180,6140,6140,6140,6140,0
|
|
20231026,140300,51513180,6140,6140,6140,6140,0
|
|
20231026,140200,51513180,6140,6140,6140,6140,0
|
|
20231026,140100,51513180,6140,6140,6140,6140,0
|
|
20231026,140000,51513180,6140,6140,6140,6140,0
|
|
20231026,135900,51513180,6140,6140,6140,6140,1
|
|
20231026,135800,51507040,6120,6120,6120,6120,0
|
|
20231026,135700,51507040,6120,6120,6120,6120,0
|
|
20231026,135600,51507040,6120,6120,6120,6120,0
|
|
20231026,135500,51507040,6120,6120,6120,6120,2
|
|
20231026,135400,51494800,6140,6140,6140,6140,0
|
|
20231026,135300,51494800,6140,6140,6140,6140,0
|
|
20231026,135200,51494800,6140,6130,6140,6130,2
|
|
20231026,135100,51482530,6140,6140,6140,6140,0
|
|
20231026,135000,51482530,6140,6110,6140,6110,248
|
|
20231026,134900,49967220,6140,6140,6140,6140,0
|
|
20231026,134800,49967220,6140,6140,6140,6140,0
|
|
20231026,134700,49967220,6140,6140,6140,6140,1
|
|
20231026,134600,49961080,6120,6120,6120,6120,3
|
|
20231026,134500,49942720,6120,6120,6120,6120,3
|
|
20231026,134400,49924360,6140,6140,6140,6140,0
|
|
20231026,134300,49924360,6140,6140,6140,6140,0
|
|
20231026,134200,49924360,6140,6140,6140,6140,0
|
|
20231026,134100,49924360,6140,6140,6140,6140,0
|
|
20231026,134000,49924360,6140,6140,6140,6140,0
|
|
20231026,133900,49924360,6140,6140,6140,6140,0
|
|
20231026,133800,49924360,6140,6140,6140,6140,0
|
|
20231026,133700,49924360,6140,6140,6140,6140,0
|
|
20231026,133600,49924360,6140,6140,6140,6140,0
|
|
20231026,133500,49924360,6140,6140,6140,6140,0
|
|
20231026,133400,49924360,6140,6140,6140,6140,0
|
|
20231026,133300,49924360,6140,6140,6140,6140,0
|
|
20231026,133200,49924360,6140,6140,6140,6140,0
|
|
20231026,133100,49924360,6140,6140,6140,6140,0
|
|
20231026,133000,49924360,6140,6140,6140,6140,0
|
|
20231026,132900,49924360,6140,6140,6140,6140,0
|
|
20231026,132800,49924360,6140,6140,6140,6140,0
|
|
20231026,132700,49924360,6140,6140,6140,6140,0
|
|
20231026,132600,49924360,6140,6140,6140,6140,0
|
|
20231026,132500,49924360,6140,6140,6140,6140,0
|
|
20231026,132400,49924360,6140,6140,6140,6140,0
|
|
20231026,132300,49924360,6140,6140,6140,6140,0
|
|
20231026,132200,49924360,6140,6140,6140,6140,0
|
|
20231026,132100,49924360,6140,6140,6140,6140,0
|
|
20231026,132000,49924360,6140,6140,6140,6140,0
|
|
20231026,131900,49924360,6140,6140,6140,6140,0
|
|
20231026,131800,49924360,6140,6140,6140,6140,0
|
|
20231026,131700,49924360,6140,6140,6140,6140,0
|
|
20231026,131600,49924360,6140,6140,6140,6140,1
|
|
20231026,131500,49918220,6110,6110,6110,6110,0
|
|
20231026,131400,49918220,6110,6110,6110,6110,0
|
|
20231026,131300,49918220,6110,6110,6110,6110,0
|
|
20231026,131200,49918220,6110,6110,6110,6110,0
|
|
20231026,131100,49918220,6110,6110,6110,6110,0
|
|
20231026,131000,49918220,6110,6110,6110,6110,0
|
|
20231026,130900,49918220,6110,6110,6110,6110,0
|
|
20231026,130800,49918220,6110,6110,6110,6110,37
|
|
20231026,130700,49692150,6140,6140,6140,6140,0
|
|
20231026,130600,49692150,6140,6140,6140,6140,0
|
|
20231026,130500,49692150,6140,6140,6140,6140,0
|
|
20231026,130400,49692150,6140,6140,6140,6140,0
|
|
20231026,130300,49692150,6140,6140,6140,6140,18
|
|
20231026,130200,49581630,6150,6150,6150,6150,0
|
|
20231026,130100,49581630,6150,6150,6150,6150,0
|
|
20231026,130000,49581630,6150,6150,6150,6150,0
|
|
20231026,125900,49581630,6150,6150,6150,6150,0
|
|
20231026,125800,49581630,6150,6150,6150,6150,0
|
|
20231026,125700,49581630,6150,6150,6150,6150,0
|
|
20231026,125600,49581630,6150,6150,6150,6150,0
|
|
20231026,125500,49581630,6150,6150,6150,6150,0
|
|
20231026,125400,49581630,6150,6150,6150,6150,0
|
|
20231026,125300,49581630,6150,6150,6150,6150,0
|
|
20231026,125200,49581630,6150,6150,6150,6150,0
|
|
20231026,125100,49581630,6150,6150,6150,6150,0
|
|
20231026,125000,49581630,6150,6150,6150,6150,0
|
|
20231026,124900,49581630,6150,6150,6150,6150,0
|
|
20231026,124800,49581630,6150,6150,6150,6150,0
|
|
20231026,124700,49581630,6150,6150,6150,6150,0
|
|
20231026,124600,49581630,6150,6150,6150,6150,0
|
|
20231026,124500,49581630,6150,6150,6150,6150,0
|
|
20231026,124400,49581630,6150,6150,6150,6150,0
|
|
20231026,124300,49581630,6150,6150,6150,6150,16
|
|
20231026,124200,49483230,6150,6150,6150,6150,0
|
|
20231026,124100,49483230,6150,6150,6150,6150,0
|
|
20231026,124000,49483230,6150,6150,6150,6150,0
|
|
20231026,123900,49483230,6150,6150,6150,6150,0
|
|
20231026,123800,49483230,6150,6150,6150,6150,0
|
|
20231026,123700,49483230,6150,6150,6150,6150,0
|
|
20231026,123600,49483230,6150,6150,6150,6150,0
|
|
20231026,123500,49483230,6150,6150,6150,6150,0
|
|
20231026,123400,49483230,6150,6150,6150,6150,0
|
|
20231026,123300,49483230,6150,6150,6150,6150,0
|
|
20231026,123200,49483230,6150,6150,6150,6150,0
|
|
20231026,123100,49483230,6150,6150,6150,6150,0
|
|
20231026,123000,49483230,6150,6130,6150,6100,801
|
|
20231026,122900,44591350,6150,6150,6150,6150,0
|
|
20231026,122800,44591350,6150,6150,6150,6150,0
|
|
20231026,122700,44591350,6150,6150,6150,6150,0
|
|
20231026,122600,44591350,6150,6150,6150,6150,0
|
|
20231026,122500,44591350,6150,6150,6150,6150,0
|
|
20231026,122400,44591350,6150,6150,6150,6150,0
|
|
20231026,122300,44591350,6150,6150,6150,6150,0
|
|
20231026,122200,44591350,6150,6150,6150,6150,0
|
|
20231026,122100,44591350,6150,6150,6150,6150,0
|
|
20231026,122000,44591350,6150,6150,6150,6150,0
|
|
20231026,121900,44591350,6150,6150,6150,6150,0
|
|
20231026,121800,44591350,6150,6150,6150,6150,0
|
|
20231026,121700,44591350,6150,6150,6150,6150,0
|
|
20231026,121600,44591350,6150,6150,6150,6150,0
|
|
20231026,121500,44591350,6150,6150,6150,6150,0
|
|
20231026,121400,44591350,6150,6150,6150,6150,6
|
|
20231026,121300,44554450,6150,6150,6150,6150,0
|
|
20231026,121200,44554450,6150,6150,6150,6150,0
|
|
20231026,121100,44554450,6150,6150,6150,6150,0
|
|
20231026,121000,44554450,6150,6150,6150,6150,0
|
|
20231026,120900,44554450,6150,6150,6150,6150,0
|
|
20231026,120800,44554450,6150,6150,6150,6150,1
|
|
20231026,120700,44548300,6140,6140,6140,6140,0
|
|
20231026,120600,44548300,6140,6140,6140,6140,0
|
|
20231026,120500,44548300,6140,6150,6150,6140,1169
|
|
20231026,120400,37358970,6160,6160,6160,6160,0
|
|
20231026,120300,37358970,6160,6160,6160,6160,0
|
|
20231026,120200,37358970,6160,6160,6160,6160,0
|
|
20231026,120100,37358970,6160,6160,6160,6160,0
|
|
20231026,120000,37358970,6160,6150,6160,6150,3
|
|
20231026,115900,37340510,6150,6150,6150,6150,2
|
|
20231026,115800,37328210,6170,6160,6170,6150,73
|
|
20231026,115700,36877850,6160,6160,6160,6160,0
|
|
20231026,115600,36877850,6160,6160,6160,6160,10
|
|
20231026,115500,36816250,6150,6150,6150,6150,1
|
|
20231026,115400,36810100,6150,6150,6150,6150,0
|
|
20231026,115300,36810100,6150,6150,6150,6150,10
|
|
20231026,115200,36748600,6160,6160,6160,6160,1
|
|
20231026,115100,36742440,6160,6160,6160,6160,0
|
|
20231026,115000,36742440,6160,6160,6160,6160,0
|
|
20231026,114900,36742440,6160,6160,6160,6160,0
|
|
20231026,114800,36742440,6160,6160,6160,6160,1
|
|
20231026,114700,36736280,6140,6140,6140,6140,0
|
|
20231026,114600,36736280,6140,6140,6140,6140,0
|
|
20231026,114500,36736280,6140,6140,6140,6140,0
|
|
20231026,114400,36736280,6140,6140,6140,6140,0
|
|
20231026,114300,36736280,6140,6140,6140,6140,2
|
|
20231026,114200,36724000,6150,6150,6150,6150,0
|
|
20231026,114100,36724000,6150,6150,6150,6150,0
|
|
20231026,114000,36724000,6150,6160,6160,6150,80
|
|
20231026,113900,36231400,6160,6160,6160,6160,0
|
|
20231026,113800,36231400,6160,6160,6160,6160,0
|
|
20231026,113700,36231400,6160,6160,6160,6160,1
|
|
20231026,113600,36225240,6120,6120,6120,6120,0
|
|
20231026,113500,36225240,6120,6120,6120,6120,0
|
|
20231026,113400,36225240,6120,6120,6120,6120,20
|
|
20231026,113300,36102840,6130,6130,6130,6130,6
|
|
20231026,113200,36066060,6160,6160,6160,6160,0
|
|
20231026,113100,36066060,6160,6160,6160,6160,0
|
|
20231026,113000,36066060,6160,6160,6160,6160,0
|
|
20231026,112900,36066060,6160,6160,6160,6160,0
|
|
20231026,112800,36066060,6160,6160,6160,6160,1
|
|
20231026,112700,36059900,6160,6160,6160,6160,100
|
|
20231026,112600,35443900,6160,6160,6160,6160,0
|
|
20231026,112500,35443900,6160,6160,6160,6160,0
|
|
20231026,112400,35443900,6160,6160,6160,6160,1
|
|
20231026,112300,35437740,6120,6120,6120,6120,0
|
|
20231026,112200,35437740,6120,6120,6120,6120,10
|
|
20231026,112100,35376540,6160,6160,6160,6160,0
|
|
20231026,112000,35376540,6160,6160,6160,6160,0
|
|
20231026,111900,35376540,6160,6160,6160,6160,0
|
|
20231026,111800,35376540,6160,6160,6160,6160,0
|
|
20231026,111700,35376540,6160,6160,6160,6160,0
|
|
20231026,111600,35376540,6160,6160,6160,6160,0
|
|
20231026,111500,35376540,6160,6160,6160,6160,0
|
|
20231026,111400,35376540,6160,6160,6160,6160,0
|
|
20231026,111300,35376540,6160,6160,6160,6160,0
|
|
20231026,111200,35376540,6160,6160,6160,6160,0
|
|
20231026,111100,35376540,6160,6160,6160,6160,0
|
|
20231026,111000,35376540,6160,6130,6160,6100,509
|
|
20231026,110900,32267840,6130,6130,6130,6130,0
|
|
20231026,110800,32267840,6130,6130,6130,6130,0
|
|
20231026,110700,32267840,6130,6130,6130,6130,0
|
|
20231026,110600,32267840,6130,6130,6130,6130,20
|
|
20231026,110500,32145240,6160,6160,6160,6160,0
|
|
20231026,110400,32145240,6160,6160,6160,6160,0
|
|
20231026,110300,32145240,6160,6160,6160,6160,0
|
|
20231026,110200,32145240,6160,6160,6160,6160,0
|
|
20231026,110100,32145240,6160,6160,6160,6160,0
|
|
20231026,110000,32145240,6160,6160,6160,6160,0
|
|
20231026,105900,32145240,6160,6160,6160,6160,1
|
|
20231026,105800,32139080,6150,6150,6150,6150,0
|
|
20231026,105700,32139080,6150,6150,6150,6150,0
|
|
20231026,105600,32139080,6150,6150,6150,6150,0
|
|
20231026,105500,32139080,6150,6150,6150,6150,0
|
|
20231026,105400,32139080,6150,6150,6150,6150,0
|
|
20231026,105300,32139080,6150,6140,6150,6130,14
|
|
20231026,105200,32053120,6160,6160,6160,6160,16
|
|
20231026,105100,31954560,6170,6170,6170,6170,7
|
|
20231026,105000,31911370,6170,6170,6170,6170,0
|
|
20231026,104900,31911370,6170,6170,6170,6170,0
|
|
20231026,104800,31911370,6170,6170,6170,6170,0
|
|
20231026,104700,31911370,6170,6170,6170,6170,0
|
|
20231026,104600,31911370,6170,6170,6170,6170,0
|
|
20231026,104500,31911370,6170,6170,6170,6170,1
|
|
20231026,104400,31905200,6140,6140,6140,6140,2
|
|
20231026,104300,31892920,6170,6170,6170,6170,0
|
|
20231026,104200,31892920,6170,6170,6170,6170,0
|
|
20231026,104100,31892920,6170,6170,6170,6170,0
|
|
20231026,104000,31892920,6170,6170,6170,6170,0
|
|
20231026,103900,31892920,6170,6170,6170,6170,0
|
|
20231026,103800,31892920,6170,6170,6170,6170,0
|
|
20231026,103700,31892920,6170,6170,6170,6170,0
|
|
20231026,103600,31892920,6170,6170,6170,6170,0
|
|
20231026,103500,31892920,6170,6170,6170,6170,0
|
|
20231026,103400,31892920,6170,6170,6170,6170,0
|
|
20231026,103300,31892920,6170,6170,6170,6170,0
|
|
20231026,103200,31892920,6170,6170,6170,6170,0
|
|
20231026,103100,31892920,6170,6170,6170,6170,0
|
|
20231026,103000,31892920,6170,6170,6170,6170,1
|
|
20231026,102900,31886750,6170,6170,6170,6170,0
|
|
20231026,102800,31886750,6170,6120,6170,6120,106
|
|
20231026,102700,31237610,6120,6120,6120,6120,1390
|
|
20231026,102600,22730810,6120,6150,6150,6120,26
|
|
20231026,102500,22571450,6160,6160,6160,6160,0
|
|
20231026,102400,22571450,6160,6160,6160,6160,1
|
|
20231026,102300,22565290,6160,6160,6160,6160,0
|
|
20231026,102200,22565290,6160,6160,6160,6160,7
|
|
20231026,102100,22522170,6150,6140,6150,6140,5
|
|
20231026,102000,22491440,6140,6140,6140,6140,3
|
|
20231026,101900,22473020,6150,6150,6150,6150,4
|
|
20231026,101800,22448420,6160,6160,6160,6160,0
|
|
20231026,101700,22448420,6160,6160,6160,6160,0
|
|
20231026,101600,22448420,6160,6140,6170,6100,209
|
|
20231026,101500,21170040,6170,6170,6170,6170,0
|
|
20231026,101400,21170040,6170,6170,6170,6170,0
|
|
20231026,101300,21170040,6170,6170,6180,6120,1009
|
|
20231026,101200,14994320,6170,6130,6170,6120,1004
|
|
20231026,101100,8849430,6130,6130,6130,6130,76
|
|
20231026,101000,8383550,6170,6170,6170,6170,1
|
|
20231026,100900,8377380,6130,6140,6140,6130,36
|
|
20231026,100800,8156670,6180,6180,6180,6180,0
|
|
20231026,100700,8156670,6180,6180,6180,6180,0
|
|
20231026,100600,8156670,6180,6140,6180,6140,4
|
|
20231026,100500,8132030,6140,6140,6140,6140,72
|
|
20231026,100400,7689950,6150,6150,6150,6150,0
|
|
20231026,100300,7689950,6150,6150,6150,6150,0
|
|
20231026,100200,7689950,6150,6160,6160,6150,15
|
|
20231026,100100,7597620,6180,6180,6180,6180,0
|
|
20231026,100000,7597620,6180,6180,6180,6180,0
|
|
20231026,095900,7597620,6180,6180,6180,6180,0
|
|
20231026,095800,7597620,6180,6180,6180,6180,0
|
|
20231026,095700,7597620,6180,6180,6180,6180,0
|
|
20231026,095600,7597620,6180,6180,6180,6180,1
|
|
20231026,095500,7591440,6170,6180,6180,6170,10
|
|
20231026,095400,7529700,6210,6210,6210,6210,0
|
|
20231026,095300,7529700,6210,6210,6210,6210,0
|
|
20231026,095200,7529700,6210,6210,6210,6210,0
|
|
20231026,095100,7529700,6210,6210,6210,6210,0
|
|
20231026,095000,7529700,6210,6210,6210,6210,0
|
|
20231026,094900,7529700,6210,6210,6210,6210,0
|
|
20231026,094800,7529700,6210,6210,6210,6210,0
|
|
20231026,094700,7529700,6210,6170,6210,6120,426
|
|
20231026,094600,4901540,6210,6210,6210,6210,0
|
|
20231026,094500,4901540,6210,6210,6210,6210,0
|
|
20231026,094400,4901540,6210,6210,6210,6210,0
|
|
20231026,094300,4901540,6210,6210,6210,6210,0
|
|
20231026,094200,4901540,6210,6210,6210,6210,0
|
|
20231026,094100,4901540,6210,6210,6210,6210,0
|
|
20231026,094000,4901540,6210,6210,6210,6210,0
|
|
20231026,093900,4901540,6210,6210,6210,6210,0
|
|
20231026,093800,4901540,6210,6160,6210,6160,13
|
|
20231026,093700,4821250,6170,6180,6180,6140,263
|
|
20231026,093600,3202790,6160,6160,6160,6160,55
|
|
20231026,093500,2863990,6180,6180,6180,6180,0
|
|
20231026,093400,2863990,6180,6180,6180,6180,2
|
|
20231026,093300,2851630,6170,6190,6190,6170,78
|
|
20231026,093200,2369760,6230,6220,6230,6220,6
|
|
20231026,093100,2332420,6220,6220,6220,6220,0
|
|
20231026,093000,2332420,6220,6220,6220,6220,0
|
|
20231026,092900,2332420,6220,6220,6220,6220,0
|
|
20231026,092800,2332420,6220,6220,6220,6220,0
|
|
20231026,092700,2332420,6220,6220,6220,6220,5
|
|
20231026,092600,2301320,6220,6220,6220,6220,0
|
|
20231026,092500,2301320,6220,6220,6220,6220,1
|
|
20231026,092400,2295100,6200,6200,6200,6200,0
|
|
20231026,092300,2295100,6200,6200,6200,6200,0
|
|
20231026,092200,2295100,6200,6200,6200,6200,0
|
|
20231026,092100,2295100,6200,6210,6210,6200,3
|
|
20231026,092000,2276490,6220,6220,6220,6220,0
|
|
20231026,091900,2276490,6220,6220,6220,6220,4
|
|
20231026,091800,2251610,6220,6220,6220,6220,4
|
|
20231026,091700,2226730,6220,6210,6220,6210,4
|
|
20231026,091600,2201880,6210,6210,6210,6210,0
|
|
20231026,091500,2201880,6210,6210,6210,6210,0
|
|
20231026,091400,2201880,6210,6210,6210,6210,2
|
|
20231026,091300,2189460,6210,6210,6210,6210,1
|
|
20231026,091200,2183250,6170,6170,6170,6170,0
|
|
20231026,091100,2183250,6170,6170,6170,6170,0
|
|
20231026,091000,2183250,6170,6190,6190,6170,208
|
|
20231026,090900,898100,6180,6180,6180,6180,10
|
|
20231026,090800,836300,6190,6190,6190,6190,63
|
|
20231026,090700,446330,6240,6240,6240,6240,0
|
|
20231026,090600,446330,6240,6240,6240,6240,0
|
|
20231026,090500,446330,6240,6240,6240,6240,0
|
|
20231026,090400,446330,6240,6240,6240,6240,12
|
|
20231026,090300,371450,6240,6240,6240,6240,0
|
|
20231026,090200,371450,6240,6240,6240,6240,0
|
|
20231026,090100,371450,6240,6240,6240,6240,0
|
|
20231026,090000,371450,6240,6190,6240,6190,60
|