616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191300,51048630,7350,7350,7350,7350,48
|
|
20231011,191200,51048630,7350,7350,7350,7350,0
|
|
20231011,191100,51048630,7350,7350,7350,7350,0
|
|
20231011,191000,51048630,7350,7350,7350,7350,0
|
|
20231011,190900,51048630,7350,7350,7350,7350,0
|
|
20231011,190800,51048630,7350,7350,7350,7350,0
|
|
20231011,190700,51048630,7350,7350,7350,7350,0
|
|
20231011,190600,51048630,7350,7350,7350,7350,0
|
|
20231011,190500,51048630,7350,7350,7350,7350,0
|
|
20231011,190400,51048630,7350,7350,7350,7350,0
|
|
20231011,190300,51048630,7350,7350,7350,7350,0
|
|
20231011,190200,51048630,7350,7350,7350,7350,0
|
|
20231011,190100,51048630,7350,7350,7350,7350,0
|
|
20231011,190000,51048630,7350,7350,7350,7350,0
|
|
20231011,185900,51048630,7350,7350,7350,7350,0
|
|
20231011,185800,51048630,7350,7350,7350,7350,0
|
|
20231011,185700,51048630,7350,7350,7350,7350,0
|
|
20231011,185600,51048630,7350,7350,7350,7350,0
|
|
20231011,185500,51048630,7350,7350,7350,7350,0
|
|
20231011,185400,51048630,7350,7350,7350,7350,0
|
|
20231011,185300,51048630,7350,7350,7350,7350,0
|
|
20231011,185200,51048630,7350,7350,7350,7350,0
|
|
20231011,185100,51048630,7350,7350,7350,7350,0
|
|
20231011,185000,51048630,7350,7350,7350,7350,0
|
|
20231011,184900,51048630,7350,7350,7350,7350,0
|
|
20231011,184800,51048630,7350,7350,7350,7350,0
|
|
20231011,184700,51048630,7350,7350,7350,7350,0
|
|
20231011,184600,51048630,7350,7350,7350,7350,0
|
|
20231011,184500,51048630,7350,7350,7350,7350,0
|
|
20231011,184400,51048630,7350,7350,7350,7350,0
|
|
20231011,184300,51048630,7350,7350,7350,7350,48
|
|
20231011,184200,51048630,7350,7350,7350,7350,0
|
|
20231011,184100,51048630,7350,7350,7350,7350,0
|
|
20231011,184000,51048630,7350,7350,7350,7350,0
|
|
20231011,183900,51048630,7350,7350,7350,7350,0
|
|
20231011,183800,51048630,7350,7350,7350,7350,0
|
|
20231011,183700,51048630,7350,7350,7350,7350,0
|
|
20231011,183600,51048630,7350,7350,7350,7350,0
|
|
20231011,183500,51048630,7350,7350,7350,7350,0
|
|
20231011,183400,51048630,7350,7350,7350,7350,0
|
|
20231011,183300,51048630,7350,7350,7350,7350,0
|
|
20231011,183200,51048630,7350,7350,7350,7350,0
|
|
20231011,183100,51048630,7350,7350,7350,7350,0
|
|
20231011,183000,51048630,7350,7350,7350,7350,0
|
|
20231011,182900,51048630,7350,7350,7350,7350,0
|
|
20231011,182800,51048630,7350,7350,7350,7350,0
|
|
20231011,182700,51048630,7350,7350,7350,7350,0
|
|
20231011,182600,51048630,7350,7350,7350,7350,0
|
|
20231011,182500,51048630,7350,7350,7350,7350,0
|
|
20231011,182400,51048630,7350,7350,7350,7350,0
|
|
20231011,182300,51048630,7350,7350,7350,7350,0
|
|
20231011,182200,51048630,7350,7350,7350,7350,0
|
|
20231011,182100,51048630,7350,7350,7350,7350,0
|
|
20231011,182000,51048630,7350,7350,7350,7350,0
|
|
20231011,181900,51048630,7350,7350,7350,7350,0
|
|
20231011,181800,51048630,7350,7350,7350,7350,0
|
|
20231011,181700,51048630,7350,7350,7350,7350,0
|
|
20231011,181600,51048630,7350,7350,7350,7350,0
|
|
20231011,181500,51048630,7350,7350,7350,7350,0
|
|
20231011,181400,51048630,7350,7350,7350,7350,0
|
|
20231011,181300,51048630,7350,7350,7350,7350,48
|
|
20231011,181200,51048630,7350,7350,7350,7350,0
|
|
20231011,181100,51048630,7350,7350,7350,7350,0
|
|
20231011,181000,51048630,7350,7350,7350,7350,0
|
|
20231011,180900,51048630,7350,7350,7350,7350,0
|
|
20231011,180800,51048630,7350,7350,7350,7350,0
|
|
20231011,180700,51048630,7350,7350,7350,7350,0
|
|
20231011,180600,51048630,7350,7350,7350,7350,0
|
|
20231011,180500,51048630,7350,7350,7350,7350,0
|
|
20231011,180400,51048630,7350,7350,7350,7350,0
|
|
20231011,180300,51048630,7350,7350,7350,7350,0
|
|
20231011,180200,51048630,7350,7350,7350,7350,0
|
|
20231011,180100,51048630,7350,7350,7350,7350,0
|
|
20231011,180000,51048630,7350,7350,7350,7350,0
|
|
20231011,175900,51048630,7350,7350,7350,7350,0
|
|
20231011,175800,51048630,7350,7350,7350,7350,0
|
|
20231011,175700,51048630,7350,7350,7350,7350,0
|
|
20231011,175600,51048630,7350,7350,7350,7350,0
|
|
20231011,175500,51048630,7350,7350,7350,7350,0
|
|
20231011,175400,51048630,7350,7350,7350,7350,0
|
|
20231011,175300,51048630,7350,7350,7350,7350,0
|
|
20231011,175200,51048630,7350,7350,7350,7350,0
|
|
20231011,175100,51048630,7350,7350,7350,7350,0
|
|
20231011,175000,51048630,7350,7350,7350,7350,0
|
|
20231011,174900,51048630,7350,7350,7350,7350,0
|
|
20231011,174800,51048630,7350,7350,7350,7350,0
|
|
20231011,174700,51048630,7350,7350,7350,7350,0
|
|
20231011,174600,51048630,7350,7350,7350,7350,0
|
|
20231011,174500,51048630,7350,7350,7350,7350,0
|
|
20231011,174400,51048630,7350,7350,7350,7350,0
|
|
20231011,174300,51048630,7350,7350,7350,7350,48
|
|
20231011,174200,51048630,7350,7350,7350,7350,0
|
|
20231011,174100,51048630,7350,7350,7350,7350,0
|
|
20231011,174000,51048630,7350,7350,7350,7350,0
|
|
20231011,173900,51048630,7350,7350,7350,7350,0
|
|
20231011,173800,51048630,7350,7350,7350,7350,0
|
|
20231011,173700,51048630,7350,7350,7350,7350,0
|
|
20231011,173600,51048630,7350,7350,7350,7350,0
|
|
20231011,173500,51048630,7350,7350,7350,7350,0
|
|
20231011,173400,51048630,7350,7350,7350,7350,0
|
|
20231011,173300,51048630,7350,7350,7350,7350,0
|
|
20231011,173200,51048630,7350,7350,7350,7350,0
|
|
20231011,173100,51048630,7350,7350,7350,7350,0
|
|
20231011,173000,51048630,7350,7350,7350,7350,0
|
|
20231011,172900,51048630,7350,7350,7350,7350,0
|
|
20231011,172800,51048630,7350,7350,7350,7350,0
|
|
20231011,172700,51048630,7350,7350,7350,7350,0
|
|
20231011,172600,51048630,7350,7350,7350,7350,0
|
|
20231011,172500,51048630,7350,7350,7350,7350,0
|
|
20231011,172400,51048630,7350,7350,7350,7350,0
|
|
20231011,172300,51048630,7350,7350,7350,7350,0
|
|
20231011,172200,51048630,7350,7350,7350,7350,0
|
|
20231011,172100,51048630,7350,7350,7350,7350,0
|
|
20231011,172000,51048630,7350,7350,7350,7350,0
|
|
20231011,171900,51048630,7350,7350,7350,7350,0
|
|
20231011,171800,51048630,7350,7350,7350,7350,0
|
|
20231011,171700,51048630,7350,7350,7350,7350,0
|
|
20231011,171600,51048630,7350,7350,7350,7350,0
|
|
20231011,171500,51048630,7350,7350,7350,7350,0
|
|
20231011,171400,51048630,7350,7350,7350,7350,0
|
|
20231011,171300,51048630,7350,7350,7350,7350,48
|
|
20231011,171200,51048630,7350,7350,7350,7350,0
|
|
20231011,171100,51048630,7350,7350,7350,7350,0
|
|
20231011,171000,51048630,7350,7350,7350,7350,0
|
|
20231011,170900,51048630,7350,7350,7350,7350,0
|
|
20231011,170800,51048630,7350,7350,7350,7350,0
|
|
20231011,170700,51048630,7350,7350,7350,7350,0
|
|
20231011,170600,51048630,7350,7350,7350,7350,0
|
|
20231011,170500,51048630,7350,7350,7350,7350,0
|
|
20231011,170400,51048630,7350,7350,7350,7350,0
|
|
20231011,170300,51048630,7350,7350,7350,7350,0
|
|
20231011,170200,51048630,7350,7350,7350,7350,0
|
|
20231011,170100,51048630,7350,7350,7350,7350,0
|
|
20231011,170000,51048630,7350,7350,7350,7350,0
|
|
20231011,165900,51048630,7350,7350,7350,7350,0
|
|
20231011,165800,51048630,7350,7350,7350,7350,0
|
|
20231011,165700,51048630,7350,7350,7350,7350,0
|
|
20231011,165600,51048630,7350,7350,7350,7350,0
|
|
20231011,165500,51048630,7350,7350,7350,7350,0
|
|
20231011,165400,51048630,7350,7350,7350,7350,0
|
|
20231011,165300,51048630,7350,7350,7350,7350,0
|
|
20231011,165200,51048630,7350,7350,7350,7350,0
|
|
20231011,165100,51048630,7350,7350,7350,7350,0
|
|
20231011,165000,51048630,7350,7350,7350,7350,0
|
|
20231011,164900,51048630,7350,7350,7350,7350,0
|
|
20231011,164800,51048630,7350,7350,7350,7350,0
|
|
20231011,164700,51048630,7350,7350,7350,7350,0
|
|
20231011,164600,51048630,7350,7350,7350,7350,0
|
|
20231011,164500,51048630,7350,7350,7350,7350,0
|
|
20231011,164400,51048630,7350,7350,7350,7350,0
|
|
20231011,164300,51048630,7350,7350,7350,7350,48
|
|
20231011,164200,51048630,7350,7350,7350,7350,0
|
|
20231011,164100,51048630,7350,7350,7350,7350,0
|
|
20231011,164000,51048630,7350,7350,7350,7350,0
|
|
20231011,163900,51048630,7350,7350,7350,7350,0
|
|
20231011,163800,51048630,7350,7350,7350,7350,0
|
|
20231011,163700,51048630,7350,7350,7350,7350,0
|
|
20231011,163600,51048630,7350,7350,7350,7350,0
|
|
20231011,163500,51048630,7350,7350,7350,7350,0
|
|
20231011,163400,51048630,7350,7350,7350,7350,0
|
|
20231011,163300,51048630,7350,7350,7350,7350,0
|
|
20231011,163200,51048630,7350,7350,7350,7350,0
|
|
20231011,163100,51048630,7350,7350,7350,7350,0
|
|
20231011,163000,51048630,7350,7350,7350,7350,0
|
|
20231011,162900,51048630,7350,7350,7350,7350,0
|
|
20231011,162800,51048630,7350,7350,7350,7350,0
|
|
20231011,162700,51048630,7350,7350,7350,7350,0
|
|
20231011,162600,51048630,7350,7350,7350,7350,0
|
|
20231011,162500,51048630,7350,7350,7350,7350,0
|
|
20231011,162400,51048630,7350,7350,7350,7350,0
|
|
20231011,162300,51048630,7350,7350,7350,7350,0
|
|
20231011,162200,51048630,7350,7350,7350,7350,0
|
|
20231011,162100,51048630,7350,7350,7350,7350,0
|
|
20231011,162000,51048630,7350,7350,7350,7350,0
|
|
20231011,161900,51048630,7350,7350,7350,7350,0
|
|
20231011,161800,51048630,7350,7350,7350,7350,0
|
|
20231011,161700,51048630,7350,7350,7350,7350,0
|
|
20231011,161600,51048630,7350,7350,7350,7350,0
|
|
20231011,161500,51048630,7350,7350,7350,7350,0
|
|
20231011,161400,51048630,7350,7350,7350,7350,0
|
|
20231011,161300,51048630,7350,7350,7350,7350,48
|
|
20231011,161200,51048630,7350,7350,7350,7350,0
|
|
20231011,161100,51048630,7350,7350,7350,7350,0
|
|
20231011,161000,51048630,7350,7350,7350,7350,0
|
|
20231011,160900,51048630,7350,7350,7350,7350,0
|
|
20231011,160800,51048630,7350,7350,7350,7350,0
|
|
20231011,160700,51048630,7350,7350,7350,7350,0
|
|
20231011,160600,51048630,7350,7350,7350,7350,0
|
|
20231011,160500,51048630,7350,7350,7350,7350,0
|
|
20231011,160400,51048630,7350,7350,7350,7350,0
|
|
20231011,160300,51048630,7350,7350,7350,7350,0
|
|
20231011,160200,51048630,7350,7350,7350,7350,0
|
|
20231011,160100,51048630,7350,7350,7350,7350,0
|
|
20231011,160000,51048630,7350,7350,7350,7350,0
|
|
20231011,155900,51048630,7350,7350,7350,7350,0
|
|
20231011,155800,51048630,7350,7350,7350,7350,0
|
|
20231011,155700,51048630,7350,7350,7350,7350,0
|
|
20231011,155600,51048630,7350,7350,7350,7350,0
|
|
20231011,155500,51048630,7350,7350,7350,7350,0
|
|
20231011,155400,51048630,7350,7350,7350,7350,0
|
|
20231011,155300,51048630,7350,7350,7350,7350,0
|
|
20231011,155200,51048630,7350,7350,7350,7350,0
|
|
20231011,155100,51048630,7350,7350,7350,7350,0
|
|
20231011,155000,51048630,7350,7350,7350,7350,0
|
|
20231011,154900,51048630,7350,7350,7350,7350,0
|
|
20231011,154800,51048630,7350,7350,7350,7350,0
|
|
20231011,154700,51048630,7350,7350,7350,7350,0
|
|
20231011,154600,51048630,7350,7350,7350,7350,0
|
|
20231011,154500,51048630,7350,7350,7350,7350,0
|
|
20231011,154400,51048630,7350,7350,7350,7350,0
|
|
20231011,154300,51048630,7350,7350,7350,7350,48
|
|
20231011,154200,51048630,7350,7350,7350,7350,0
|
|
20231011,154100,51048630,7350,7350,7350,7350,0
|
|
20231011,154000,51048630,7350,7350,7350,7350,0
|
|
20231011,153900,51048630,7350,7350,7350,7350,0
|
|
20231011,153800,51048630,7350,7350,7350,7350,0
|
|
20231011,153700,51048630,7350,7350,7350,7350,0
|
|
20231011,153600,51048630,7350,7350,7350,7350,0
|
|
20231011,153500,51048630,7350,7350,7350,7350,0
|
|
20231011,153400,51048630,7350,7350,7350,7350,0
|
|
20231011,153300,51048630,7350,7350,7350,7350,0
|
|
20231011,153200,51048630,7350,7350,7350,7350,0
|
|
20231011,153100,51048630,7350,7350,7350,7350,0
|
|
20231011,153000,51048630,7350,7350,7350,7350,48
|
|
20231011,152900,50695830,7390,7390,7390,7390,0
|
|
20231011,152800,50695830,7390,7390,7390,7390,0
|
|
20231011,152700,50695830,7390,7390,7390,7390,0
|
|
20231011,152600,50695830,7390,7390,7390,7390,0
|
|
20231011,152500,50695830,7390,7390,7390,7390,0
|
|
20231011,152400,50695830,7390,7390,7390,7390,0
|
|
20231011,152300,50695830,7390,7390,7390,7390,0
|
|
20231011,152200,50695830,7390,7390,7390,7390,0
|
|
20231011,152100,50695830,7390,7390,7390,7390,0
|
|
20231011,152000,50695830,7390,7390,7390,7390,0
|
|
20231011,151900,50695830,7390,7390,7390,7390,0
|
|
20231011,151800,50695830,7390,7390,7390,7390,0
|
|
20231011,151700,50695830,7390,7390,7390,7390,0
|
|
20231011,151600,50695830,7390,7390,7390,7390,0
|
|
20231011,151500,50695830,7390,7390,7390,7390,0
|
|
20231011,151400,50695830,7390,7390,7390,7390,0
|
|
20231011,151300,50695830,7390,7390,7390,7390,0
|
|
20231011,151200,50695830,7390,7390,7390,7390,0
|
|
20231011,151100,50695830,7390,7390,7390,7390,0
|
|
20231011,151000,50695830,7390,7390,7390,7390,0
|
|
20231011,150900,50695830,7390,7400,7400,7390,54
|
|
20231011,150800,50296520,7390,7400,7400,7390,37
|
|
20231011,150700,50022740,7400,7400,7400,7400,62
|
|
20231011,150600,49563940,7390,7380,7390,7380,56
|
|
20231011,150500,49150320,7380,7380,7380,7380,27
|
|
20231011,150400,48951060,7370,7380,7380,7370,37
|
|
20231011,150300,48678040,7380,7380,7380,7380,32
|
|
20231011,150200,48441880,7370,7360,7370,7350,57
|
|
20231011,150100,48022140,7370,7370,7370,7370,32
|
|
20231011,150000,47786300,7350,7350,7350,7350,65
|
|
20231011,145900,47308550,7350,7350,7350,7350,55
|
|
20231011,145800,46904300,7340,7370,7370,7340,102
|
|
20231011,145700,46154530,7370,7370,7370,7370,27
|
|
20231011,145600,45955540,7370,7370,7370,7370,27
|
|
20231011,145500,45756550,7370,7370,7370,7370,55
|
|
20231011,145400,45351200,7370,7370,7370,7370,51
|
|
20231011,145300,44975330,7370,7370,7370,7370,34
|
|
20231011,145200,44724750,7360,7370,7370,7360,47
|
|
20231011,145100,44378410,7360,7360,7360,7360,80
|
|
20231011,145000,43789610,7360,7360,7360,7360,9
|
|
20231011,144900,43723370,7350,7350,7350,7350,51
|
|
20231011,144800,43348520,7350,7350,7350,7350,29
|
|
20231011,144700,43135370,7350,7340,7350,7340,70
|
|
20231011,144600,42621300,7340,7340,7340,7340,52
|
|
20231011,144500,42239620,7340,7340,7340,7340,31
|
|
20231011,144400,42012080,7340,7330,7340,7330,52
|
|
20231011,144300,41630620,7330,7330,7330,7330,33
|
|
20231011,144200,41388730,7330,7330,7330,7330,56
|
|
20231011,144100,40978250,7330,7330,7330,7330,27
|
|
20231011,144000,40780340,7330,7340,7340,7330,76
|
|
20231011,143900,40223010,7340,7340,7340,7340,33
|
|
20231011,143800,39980790,7340,7340,7340,7340,29
|
|
20231011,143700,39767930,7320,7340,7340,7320,66
|
|
20231011,143600,39283810,7330,7330,7330,7320,45
|
|
20231011,143500,38954110,7330,7330,7330,7330,27
|
|
20231011,143400,38756200,7330,7330,7330,7330,45
|
|
20231011,143300,38426350,7320,7310,7320,7310,29
|
|
20231011,143200,38214310,7310,7310,7310,7310,32
|
|
20231011,143100,37980390,7300,7300,7300,7300,40
|
|
20231011,143000,37688390,7300,7300,7300,7300,29
|
|
20231011,142900,37476690,7300,7290,7300,7290,51
|
|
20231011,142800,37104580,7290,7290,7290,7280,44
|
|
20231011,142700,36783890,7290,7290,7290,7290,56
|
|
20231011,142600,36375650,7290,7290,7290,7290,32
|
|
20231011,142500,36142370,7290,7290,7290,7290,65
|
|
20231011,142400,35668520,7290,7290,7290,7290,26
|
|
20231011,142300,35478980,7290,7290,7290,7290,25
|
|
20231011,142200,35296730,7290,7290,7290,7290,57
|
|
20231011,142100,34881200,7280,7280,7280,7280,0
|
|
20231011,142000,34881200,7280,7280,7280,7280,0
|
|
20231011,141900,34881200,7280,7280,7280,7280,0
|
|
20231011,141800,34881200,7280,7280,7280,7280,0
|
|
20231011,141700,34881200,7280,7280,7280,7280,0
|
|
20231011,141600,34881200,7280,7280,7280,7280,200
|
|
20231011,141500,33425200,7280,7280,7280,7280,0
|
|
20231011,141400,33425200,7280,7280,7280,7280,0
|
|
20231011,141300,33425200,7280,7280,7280,7280,0
|
|
20231011,141200,33425200,7280,7290,7290,7280,51
|
|
20231011,141100,33053420,7290,7290,7290,7290,3
|
|
20231011,141000,33031550,7290,7290,7290,7290,5
|
|
20231011,140900,32995100,7290,7290,7290,7290,4
|
|
20231011,140800,32965940,7280,7280,7280,7280,0
|
|
20231011,140700,32965940,7280,7280,7280,7280,11
|
|
20231011,140600,32885860,7280,7280,7280,7280,35
|
|
20231011,140500,32631060,7290,7290,7290,7290,1
|
|
20231011,140400,32623770,7280,7200,7280,7200,482
|
|
20231011,140300,29129910,7180,7180,7180,7180,0
|
|
20231011,140200,29129910,7180,7180,7180,7180,0
|
|
20231011,140100,29129910,7180,7180,7180,7180,0
|
|
20231011,140000,29129910,7180,7190,7190,7180,401
|
|
20231011,135900,26250370,7190,7190,7190,7190,65
|
|
20231011,135800,25783020,7200,7200,7200,7200,0
|
|
20231011,135700,25783020,7200,7200,7200,7200,0
|
|
20231011,135600,25783020,7200,7200,7200,7200,0
|
|
20231011,135500,25783020,7200,7200,7200,7200,0
|
|
20231011,135400,25783020,7200,7200,7200,7200,0
|
|
20231011,135300,25783020,7200,7200,7200,7200,0
|
|
20231011,135200,25783020,7200,7200,7200,7200,0
|
|
20231011,135100,25783020,7200,7200,7200,7200,0
|
|
20231011,135000,25783020,7200,7200,7200,7200,0
|
|
20231011,134900,25783020,7200,7200,7200,7200,0
|
|
20231011,134800,25783020,7200,7200,7200,7200,0
|
|
20231011,134700,25783020,7200,7200,7200,7200,0
|
|
20231011,134600,25783020,7200,7200,7200,7200,0
|
|
20231011,134500,25783020,7200,7200,7200,7200,0
|
|
20231011,134400,25783020,7200,7200,7200,7200,0
|
|
20231011,134300,25783020,7200,7200,7200,7200,0
|
|
20231011,134200,25783020,7200,7200,7200,7200,0
|
|
20231011,134100,25783020,7200,7200,7200,7200,0
|
|
20231011,134000,25783020,7200,7200,7200,7200,5
|
|
20231011,133900,25747020,7200,7200,7200,7200,0
|
|
20231011,133800,25747020,7200,7200,7200,7200,0
|
|
20231011,133700,25747020,7200,7200,7200,7200,0
|
|
20231011,133600,25747020,7200,7200,7200,7200,0
|
|
20231011,133500,25747020,7200,7200,7200,7200,0
|
|
20231011,133400,25747020,7200,7200,7200,7200,0
|
|
20231011,133300,25747020,7200,7200,7200,7200,0
|
|
20231011,133200,25747020,7200,7200,7200,7200,0
|
|
20231011,133100,25747020,7200,7200,7200,7200,0
|
|
20231011,133000,25747020,7200,7200,7200,7200,0
|
|
20231011,132900,25747020,7200,7200,7200,7200,4
|
|
20231011,132800,25718220,7180,7180,7180,7180,62
|
|
20231011,132700,25273060,7200,7210,7210,7200,18
|
|
20231011,132600,25143320,7220,7220,7220,7220,0
|
|
20231011,132500,25143320,7220,7220,7220,7220,0
|
|
20231011,132400,25143320,7220,7220,7220,7220,0
|
|
20231011,132300,25143320,7220,7220,7220,7220,30
|
|
20231011,132200,24926720,7240,7240,7240,7240,0
|
|
20231011,132100,24926720,7240,7240,7240,7240,0
|
|
20231011,132000,24926720,7240,7240,7240,7240,0
|
|
20231011,131900,24926720,7240,7240,7240,7240,0
|
|
20231011,131800,24926720,7240,7240,7240,7240,1
|
|
20231011,131700,24919480,7260,7260,7260,7260,0
|
|
20231011,131600,24919480,7260,7260,7260,7260,0
|
|
20231011,131500,24919480,7260,7260,7260,7260,0
|
|
20231011,131400,24919480,7260,7260,7260,7260,0
|
|
20231011,131300,24919480,7260,7260,7260,7260,0
|
|
20231011,131200,24919480,7260,7260,7260,7260,0
|
|
20231011,131100,24919480,7260,7260,7260,7260,1
|
|
20231011,131000,24912220,7260,7260,7260,7260,0
|
|
20231011,130900,24912220,7260,7260,7260,7260,2
|
|
20231011,130800,24897700,7270,7270,7270,7270,1
|
|
20231011,130700,24890430,7280,7280,7280,7280,0
|
|
20231011,130600,24890430,7280,7280,7280,7280,0
|
|
20231011,130500,24890430,7280,7280,7280,7280,0
|
|
20231011,130400,24890430,7280,7280,7280,7280,0
|
|
20231011,130300,24890430,7280,7280,7280,7280,0
|
|
20231011,130200,24890430,7280,7280,7280,7280,0
|
|
20231011,130100,24890430,7280,7280,7280,7280,0
|
|
20231011,130000,24890430,7280,7280,7280,7280,0
|
|
20231011,125900,24890430,7280,7280,7280,7280,30
|
|
20231011,125800,24672030,7280,7280,7280,7280,0
|
|
20231011,125700,24672030,7280,7280,7280,7280,0
|
|
20231011,125600,24672030,7280,7280,7280,7280,0
|
|
20231011,125500,24672030,7280,7280,7280,7280,0
|
|
20231011,125400,24672030,7280,7280,7280,7280,0
|
|
20231011,125300,24672030,7280,7270,7280,7270,1000
|
|
20231011,125200,17396700,7270,7260,7270,7260,11
|
|
20231011,125100,17316750,7260,7150,7260,7150,968
|
|
20231011,125000,10318670,7150,7150,7150,7150,1
|
|
20231011,124900,10311520,7150,7150,7150,7150,0
|
|
20231011,124800,10311520,7150,7150,7150,7150,0
|
|
20231011,124700,10311520,7150,7150,7150,7150,0
|
|
20231011,124600,10311520,7150,7150,7150,7150,0
|
|
20231011,124500,10311520,7150,7150,7150,7150,0
|
|
20231011,124400,10311520,7150,7150,7150,7150,30
|
|
20231011,124300,10097020,7150,7150,7150,7150,1
|
|
20231011,124200,10089870,7150,7150,7150,7150,0
|
|
20231011,124100,10089870,7150,7150,7150,7150,1
|
|
20231011,124000,10082720,7150,7150,7150,7150,25
|
|
20231011,123900,9903970,7140,7140,7140,7140,0
|
|
20231011,123800,9903970,7140,7140,7140,7140,0
|
|
20231011,123700,9903970,7140,7140,7140,7140,0
|
|
20231011,123600,9903970,7140,7140,7140,7140,3
|
|
20231011,123500,9882550,7140,7150,7150,7140,46
|
|
20231011,123400,9553980,7150,7150,7150,7150,0
|
|
20231011,123300,9553980,7150,7150,7150,7150,0
|
|
20231011,123200,9553980,7150,7150,7150,7150,0
|
|
20231011,123100,9553980,7150,7150,7150,7150,0
|
|
20231011,123000,9553980,7150,7150,7150,7150,1
|
|
20231011,122900,9546830,7150,7150,7150,7150,0
|
|
20231011,122800,9546830,7150,7150,7150,7150,0
|
|
20231011,122700,9546830,7150,7150,7150,7150,20
|
|
20231011,122600,9403830,7150,7150,7150,7150,0
|
|
20231011,122500,9403830,7150,7150,7150,7150,0
|
|
20231011,122400,9403830,7150,7150,7150,7150,0
|
|
20231011,122300,9403830,7150,7150,7150,7150,0
|
|
20231011,122200,9403830,7150,7150,7150,7150,1
|
|
20231011,122100,9396680,7150,7150,7150,7150,0
|
|
20231011,122000,9396680,7150,7150,7150,7150,0
|
|
20231011,121900,9396680,7150,7150,7150,7150,0
|
|
20231011,121800,9396680,7150,7150,7150,7150,0
|
|
20231011,121700,9396680,7150,7150,7150,7150,53
|
|
20231011,121600,9017730,7150,7150,7150,7150,75
|
|
20231011,121500,8481480,7150,7150,7150,7150,0
|
|
20231011,121400,8481480,7150,7150,7150,7150,1
|
|
20231011,121300,8474330,7150,7150,7150,7150,0
|
|
20231011,121200,8474330,7150,7150,7150,7150,0
|
|
20231011,121100,8474330,7150,7140,7150,7140,25
|
|
20231011,121000,8295820,7140,7140,7140,7140,1
|
|
20231011,120900,8288680,7140,7140,7140,7140,5
|
|
20231011,120800,8252980,7140,7140,7140,7140,2
|
|
20231011,120700,8238700,7140,7140,7140,7140,0
|
|
20231011,120600,8238700,7140,7140,7140,7140,0
|
|
20231011,120500,8238700,7140,7140,7140,7140,0
|
|
20231011,120400,8238700,7140,7140,7140,7140,12
|
|
20231011,120300,8153020,7130,7130,7130,7130,0
|
|
20231011,120200,8153020,7130,7130,7130,7130,0
|
|
20231011,120100,8153020,7130,7130,7130,7130,0
|
|
20231011,120000,8153020,7130,7130,7130,7130,0
|
|
20231011,115900,8153020,7130,7130,7130,7130,0
|
|
20231011,115800,8153020,7130,7130,7130,7130,0
|
|
20231011,115700,8153020,7130,7130,7130,7130,0
|
|
20231011,115600,8153020,7130,7130,7130,7130,0
|
|
20231011,115500,8153020,7130,7130,7130,7130,0
|
|
20231011,115400,8153020,7130,7130,7130,7130,0
|
|
20231011,115300,8153020,7130,7130,7130,7130,0
|
|
20231011,115200,8153020,7130,7130,7130,7130,1
|
|
20231011,115100,8145890,7130,7130,7130,7130,0
|
|
20231011,115000,8145890,7130,7130,7130,7130,10
|
|
20231011,114900,8074590,7140,7140,7140,7140,0
|
|
20231011,114800,8074590,7140,7140,7140,7140,0
|
|
20231011,114700,8074590,7140,7140,7140,7140,0
|
|
20231011,114600,8074590,7140,7140,7140,7140,0
|
|
20231011,114500,8074590,7140,7140,7140,7140,1
|
|
20231011,114400,8067450,7140,7140,7140,7140,0
|
|
20231011,114300,8067450,7140,7140,7140,7140,1
|
|
20231011,114200,8060310,7140,7140,7140,7140,0
|
|
20231011,114100,8060310,7140,7140,7140,7140,0
|
|
20231011,114000,8060310,7140,7140,7140,7140,0
|
|
20231011,113900,8060310,7140,7140,7140,7140,30
|
|
20231011,113800,7846110,7130,7130,7130,7130,8
|
|
20231011,113700,7789070,7130,7130,7130,7130,2
|
|
20231011,113600,7774810,7140,7140,7140,7140,0
|
|
20231011,113500,7774810,7140,7140,7140,7140,0
|
|
20231011,113400,7774810,7140,7140,7140,7140,0
|
|
20231011,113300,7774810,7140,7140,7140,7140,0
|
|
20231011,113200,7774810,7140,7140,7140,7140,0
|
|
20231011,113100,7774810,7140,7140,7140,7140,0
|
|
20231011,113000,7774810,7140,7140,7140,7140,0
|
|
20231011,112900,7774810,7140,7140,7140,7140,0
|
|
20231011,112800,7774810,7140,7140,7140,7140,0
|
|
20231011,112700,7774810,7140,7140,7140,7140,0
|
|
20231011,112600,7774810,7140,7140,7140,7140,0
|
|
20231011,112500,7774810,7140,7140,7140,7140,0
|
|
20231011,112400,7774810,7140,7140,7140,7140,15
|
|
20231011,112300,7667710,7140,7140,7140,7140,0
|
|
20231011,112200,7667710,7140,7140,7140,7140,0
|
|
20231011,112100,7667710,7140,7140,7140,7140,0
|
|
20231011,112000,7667710,7140,7140,7140,7140,0
|
|
20231011,111900,7667710,7140,7140,7140,7140,5
|
|
20231011,111800,7632010,7130,7130,7130,7130,0
|
|
20231011,111700,7632010,7130,7130,7130,7130,0
|
|
20231011,111600,7632010,7130,7130,7130,7130,7
|
|
20231011,111500,7582100,7140,7140,7140,7140,0
|
|
20231011,111400,7582100,7140,7140,7140,7140,0
|
|
20231011,111300,7582100,7140,7140,7140,7140,0
|
|
20231011,111200,7582100,7140,7140,7140,7140,0
|
|
20231011,111100,7582100,7140,7140,7140,7140,0
|
|
20231011,111000,7582100,7140,7140,7140,7140,0
|
|
20231011,110900,7582100,7140,7140,7140,7140,0
|
|
20231011,110800,7582100,7140,7140,7140,7140,0
|
|
20231011,110700,7582100,7140,7140,7140,7140,0
|
|
20231011,110600,7582100,7140,7140,7140,7140,0
|
|
20231011,110500,7582100,7140,7140,7140,7140,0
|
|
20231011,110400,7582100,7140,7140,7140,7140,0
|
|
20231011,110300,7582100,7140,7140,7140,7140,0
|
|
20231011,110200,7582100,7140,7140,7140,7140,0
|
|
20231011,110100,7582100,7140,7140,7140,7140,0
|
|
20231011,110000,7582100,7140,7140,7140,7140,0
|
|
20231011,105900,7582100,7140,7140,7140,7140,13
|
|
20231011,105800,7489280,7140,7130,7140,7130,31
|
|
20231011,105700,7267950,7130,7130,7130,7130,0
|
|
20231011,105600,7267950,7130,7130,7130,7130,17
|
|
20231011,105500,7146740,7140,7140,7140,7140,0
|
|
20231011,105400,7146740,7140,7140,7140,7140,0
|
|
20231011,105300,7146740,7140,7140,7140,7140,0
|
|
20231011,105200,7146740,7140,7140,7140,7140,0
|
|
20231011,105100,7146740,7140,7140,7140,7140,2
|
|
20231011,105000,7132460,7140,7140,7140,7140,0
|
|
20231011,104900,7132460,7140,7140,7140,7140,5
|
|
20231011,104800,7096760,7140,7140,7140,7140,0
|
|
20231011,104700,7096760,7140,7140,7140,7140,0
|
|
20231011,104600,7096760,7140,7140,7140,7140,0
|
|
20231011,104500,7096760,7140,7140,7140,7140,0
|
|
20231011,104400,7096760,7140,7140,7140,7140,0
|
|
20231011,104300,7096760,7140,7140,7140,7140,0
|
|
20231011,104200,7096760,7140,7140,7140,7140,0
|
|
20231011,104100,7096760,7140,7140,7140,7140,0
|
|
20231011,104000,7096760,7140,7140,7140,7140,0
|
|
20231011,103900,7096760,7140,7140,7140,7140,0
|
|
20231011,103800,7096760,7140,7140,7140,7140,0
|
|
20231011,103700,7096760,7140,7140,7140,7140,0
|
|
20231011,103600,7096760,7140,7140,7140,7140,0
|
|
20231011,103500,7096760,7140,7140,7140,7140,0
|
|
20231011,103400,7096760,7140,7140,7140,7140,0
|
|
20231011,103300,7096760,7140,7140,7140,7140,0
|
|
20231011,103200,7096760,7140,7140,7140,7140,0
|
|
20231011,103100,7096760,7140,7110,7140,7110,33
|
|
20231011,103000,6861230,7140,7110,7140,7110,32
|
|
20231011,102900,6632840,7110,7110,7110,7110,0
|
|
20231011,102800,6632840,7110,7110,7110,7110,0
|
|
20231011,102700,6632840,7110,7110,7110,7110,0
|
|
20231011,102600,6632840,7110,7110,7110,7110,7
|
|
20231011,102500,6583070,7110,7110,7110,7110,0
|
|
20231011,102400,6583070,7110,7110,7110,7110,0
|
|
20231011,102300,6583070,7110,7110,7110,7110,0
|
|
20231011,102200,6583070,7110,7110,7110,7110,11
|
|
20231011,102100,6504860,7110,7110,7110,7110,0
|
|
20231011,102000,6504860,7110,7110,7110,7110,2
|
|
20231011,101900,6490640,7110,7110,7110,7110,0
|
|
20231011,101800,6490640,7110,7110,7110,7110,7
|
|
20231011,101700,6440870,7110,7110,7110,7110,0
|
|
20231011,101600,6440870,7110,7110,7110,7110,0
|
|
20231011,101500,6440870,7110,7110,7110,7110,0
|
|
20231011,101400,6440870,7110,7110,7110,7110,0
|
|
20231011,101300,6440870,7110,7110,7110,7110,0
|
|
20231011,101200,6440870,7110,7110,7110,7110,0
|
|
20231011,101100,6440870,7110,7110,7110,7110,0
|
|
20231011,101000,6440870,7110,7110,7110,7110,0
|
|
20231011,100900,6440870,7110,7140,7140,7110,170
|
|
20231011,100800,5230810,7130,7130,7130,7130,0
|
|
20231011,100700,5230810,7130,7130,7130,7130,0
|
|
20231011,100600,5230810,7130,7130,7130,7130,0
|
|
20231011,100500,5230810,7130,7130,7130,7130,0
|
|
20231011,100400,5230810,7130,7130,7130,7130,0
|
|
20231011,100300,5230810,7130,7130,7130,7130,0
|
|
20231011,100200,5230810,7130,7130,7130,7130,0
|
|
20231011,100100,5230810,7130,7130,7130,7130,0
|
|
20231011,100000,5230810,7130,7130,7130,7130,0
|
|
20231011,095900,5230810,7130,7130,7130,7130,0
|
|
20231011,095800,5230810,7130,7130,7130,7130,1
|
|
20231011,095700,5223680,7130,7130,7130,7130,0
|
|
20231011,095600,5223680,7130,7130,7130,7130,2
|
|
20231011,095500,5209420,7130,7130,7130,7130,0
|
|
20231011,095400,5209420,7130,7130,7130,7130,0
|
|
20231011,095300,5209420,7130,7130,7130,7130,0
|
|
20231011,095200,5209420,7130,7130,7130,7130,0
|
|
20231011,095100,5209420,7130,7130,7130,7130,35
|
|
20231011,095000,4959870,7130,7130,7130,7130,0
|
|
20231011,094900,4959870,7130,7130,7130,7130,1
|
|
20231011,094800,4952740,7120,7120,7120,7120,6
|
|
20231011,094700,4910020,7130,7130,7130,7130,1
|
|
20231011,094600,4902890,7130,7130,7130,7130,11
|
|
20231011,094500,4824460,7130,7130,7130,7130,0
|
|
20231011,094400,4824460,7130,7130,7130,7130,0
|
|
20231011,094300,4824460,7130,7130,7130,7130,0
|
|
20231011,094200,4824460,7130,7130,7130,7130,0
|
|
20231011,094100,4824460,7130,7130,7130,7130,0
|
|
20231011,094000,4824460,7130,7130,7130,7130,18
|
|
20231011,093900,4696120,7130,7130,7130,7130,0
|
|
20231011,093800,4696120,7130,7130,7130,7130,1
|
|
20231011,093700,4688990,7120,7120,7120,7120,0
|
|
20231011,093600,4688990,7120,7120,7120,7120,0
|
|
20231011,093500,4688990,7120,7120,7120,7120,15
|
|
20231011,093400,4582190,7120,7120,7120,7120,41
|
|
20231011,093300,4290270,7130,7130,7130,7130,2
|
|
20231011,093200,4276010,7130,7130,7130,7130,21
|
|
20231011,093100,4126280,7130,7130,7130,7130,15
|
|
20231011,093000,4019330,7130,7130,7130,7130,0
|
|
20231011,092900,4019330,7130,7130,7130,7130,1
|
|
20231011,092800,4012200,7130,7130,7130,7130,0
|
|
20231011,092700,4012200,7130,7130,7130,7130,1
|
|
20231011,092600,4005070,7130,7130,7130,7130,19
|
|
20231011,092500,3869600,7130,7130,7130,7130,0
|
|
20231011,092400,3869600,7130,7130,7130,7130,7
|
|
20231011,092300,3819690,7120,7120,7120,7120,28
|
|
20231011,092200,3620330,7120,7120,7120,7120,1
|
|
20231011,092100,3613210,7120,7120,7120,7120,0
|
|
20231011,092000,3613210,7120,7120,7120,7120,15
|
|
20231011,091900,3506410,7120,7120,7120,7120,1
|
|
20231011,091800,3499290,7120,7120,7120,7120,14
|
|
20231011,091700,3399610,7110,7110,7110,7110,0
|
|
20231011,091600,3399610,7110,7110,7110,7110,23
|
|
20231011,091500,3236080,7120,7120,7120,7120,2
|
|
20231011,091400,3221840,7120,7120,7120,7120,0
|
|
20231011,091300,3221840,7120,7130,7130,7120,53
|
|
20231011,091200,2844470,7130,7130,7130,7130,0
|
|
20231011,091100,2844470,7130,7130,7130,7130,0
|
|
20231011,091000,2844470,7130,7130,7130,7130,20
|
|
20231011,090900,2701870,7120,7120,7120,7120,10
|
|
20231011,090800,2630670,7110,7110,7110,7110,0
|
|
20231011,090700,2630670,7110,7110,7110,7110,0
|
|
20231011,090600,2630670,7110,7110,7110,7110,0
|
|
20231011,090500,2630670,7110,7110,7110,7110,0
|
|
20231011,090400,2630670,7110,7110,7110,7110,0
|
|
20231011,090300,2630670,7110,7110,7110,7110,2
|
|
20231011,090200,2616450,7100,7100,7100,7100,2
|
|
20231011,090100,2602250,7130,7130,7130,7130,10
|
|
20231011,090000,2530950,7050,7050,7050,7050,359
|