614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191100,39599740,7060,7060,7060,7060,53
|
|
20231023,191000,39599740,7060,7060,7060,7060,0
|
|
20231023,190900,39599740,7060,7060,7060,7060,0
|
|
20231023,190800,39599740,7060,7060,7060,7060,0
|
|
20231023,190700,39599740,7060,7060,7060,7060,0
|
|
20231023,190600,39599740,7060,7060,7060,7060,0
|
|
20231023,190500,39599740,7060,7060,7060,7060,0
|
|
20231023,190400,39599740,7060,7060,7060,7060,0
|
|
20231023,190300,39599740,7060,7060,7060,7060,0
|
|
20231023,190200,39599740,7060,7060,7060,7060,0
|
|
20231023,190100,39599740,7060,7060,7060,7060,0
|
|
20231023,190000,39599740,7060,7060,7060,7060,0
|
|
20231023,185900,39599740,7060,7060,7060,7060,0
|
|
20231023,185800,39599740,7060,7060,7060,7060,0
|
|
20231023,185700,39599740,7060,7060,7060,7060,0
|
|
20231023,185600,39599740,7060,7060,7060,7060,0
|
|
20231023,185500,39599740,7060,7060,7060,7060,0
|
|
20231023,185400,39599740,7060,7060,7060,7060,0
|
|
20231023,185300,39599740,7060,7060,7060,7060,0
|
|
20231023,185200,39599740,7060,7060,7060,7060,0
|
|
20231023,185100,39599740,7060,7060,7060,7060,0
|
|
20231023,185000,39599740,7060,7060,7060,7060,0
|
|
20231023,184900,39599740,7060,7060,7060,7060,0
|
|
20231023,184800,39599740,7060,7060,7060,7060,0
|
|
20231023,184700,39599740,7060,7060,7060,7060,0
|
|
20231023,184600,39599740,7060,7060,7060,7060,0
|
|
20231023,184500,39599740,7060,7060,7060,7060,0
|
|
20231023,184400,39599740,7060,7060,7060,7060,0
|
|
20231023,184300,39599740,7060,7060,7060,7060,0
|
|
20231023,184200,39599740,7060,7060,7060,7060,0
|
|
20231023,184100,39599740,7060,7060,7060,7060,53
|
|
20231023,184000,39599740,7060,7060,7060,7060,0
|
|
20231023,183900,39599740,7060,7060,7060,7060,0
|
|
20231023,183800,39599740,7060,7060,7060,7060,0
|
|
20231023,183700,39599740,7060,7060,7060,7060,0
|
|
20231023,183600,39599740,7060,7060,7060,7060,0
|
|
20231023,183500,39599740,7060,7060,7060,7060,0
|
|
20231023,183400,39599740,7060,7060,7060,7060,0
|
|
20231023,183300,39599740,7060,7060,7060,7060,0
|
|
20231023,183200,39599740,7060,7060,7060,7060,0
|
|
20231023,183100,39599740,7060,7060,7060,7060,0
|
|
20231023,183000,39599740,7060,7060,7060,7060,0
|
|
20231023,182900,39599740,7060,7060,7060,7060,0
|
|
20231023,182800,39599740,7060,7060,7060,7060,0
|
|
20231023,182700,39599740,7060,7060,7060,7060,0
|
|
20231023,182600,39599740,7060,7060,7060,7060,0
|
|
20231023,182500,39599740,7060,7060,7060,7060,0
|
|
20231023,182400,39599740,7060,7060,7060,7060,0
|
|
20231023,182300,39599740,7060,7060,7060,7060,0
|
|
20231023,182200,39599740,7060,7060,7060,7060,0
|
|
20231023,182100,39599740,7060,7060,7060,7060,0
|
|
20231023,182000,39599740,7060,7060,7060,7060,0
|
|
20231023,181900,39599740,7060,7060,7060,7060,0
|
|
20231023,181800,39599740,7060,7060,7060,7060,0
|
|
20231023,181700,39599740,7060,7060,7060,7060,0
|
|
20231023,181600,39599740,7060,7060,7060,7060,0
|
|
20231023,181500,39599740,7060,7060,7060,7060,0
|
|
20231023,181400,39599740,7060,7060,7060,7060,0
|
|
20231023,181300,39599740,7060,7060,7060,7060,0
|
|
20231023,181200,39599740,7060,7060,7060,7060,0
|
|
20231023,181100,39599740,7060,7060,7060,7060,53
|
|
20231023,181000,39599740,7060,7060,7060,7060,0
|
|
20231023,180900,39599740,7060,7060,7060,7060,0
|
|
20231023,180800,39599740,7060,7060,7060,7060,0
|
|
20231023,180700,39599740,7060,7060,7060,7060,0
|
|
20231023,180600,39599740,7060,7060,7060,7060,0
|
|
20231023,180500,39599740,7060,7060,7060,7060,0
|
|
20231023,180400,39599740,7060,7060,7060,7060,0
|
|
20231023,180300,39599740,7060,7060,7060,7060,0
|
|
20231023,180200,39599740,7060,7060,7060,7060,0
|
|
20231023,180100,39599740,7060,7060,7060,7060,0
|
|
20231023,180000,39599740,7060,7060,7060,7060,0
|
|
20231023,175900,39599740,7060,7060,7060,7060,0
|
|
20231023,175800,39599740,7060,7060,7060,7060,0
|
|
20231023,175700,39599740,7060,7060,7060,7060,0
|
|
20231023,175600,39599740,7060,7060,7060,7060,0
|
|
20231023,175500,39599740,7060,7060,7060,7060,0
|
|
20231023,175400,39599740,7060,7060,7060,7060,0
|
|
20231023,175300,39599740,7060,7060,7060,7060,0
|
|
20231023,175200,39599740,7060,7060,7060,7060,0
|
|
20231023,175100,39599740,7060,7060,7060,7060,0
|
|
20231023,175000,39599740,7060,7060,7060,7060,0
|
|
20231023,174900,39599740,7060,7060,7060,7060,0
|
|
20231023,174800,39599740,7060,7060,7060,7060,0
|
|
20231023,174700,39599740,7060,7060,7060,7060,0
|
|
20231023,174600,39599740,7060,7060,7060,7060,0
|
|
20231023,174500,39599740,7060,7060,7060,7060,0
|
|
20231023,174400,39599740,7060,7060,7060,7060,0
|
|
20231023,174300,39599740,7060,7060,7060,7060,0
|
|
20231023,174200,39599740,7060,7060,7060,7060,0
|
|
20231023,174100,39599740,7060,7060,7060,7060,53
|
|
20231023,174000,39599740,7060,7060,7060,7060,0
|
|
20231023,173900,39599740,7060,7060,7060,7060,0
|
|
20231023,173800,39599740,7060,7060,7060,7060,0
|
|
20231023,173700,39599740,7060,7060,7060,7060,0
|
|
20231023,173600,39599740,7060,7060,7060,7060,0
|
|
20231023,173500,39599740,7060,7060,7060,7060,0
|
|
20231023,173400,39599740,7060,7060,7060,7060,0
|
|
20231023,173300,39599740,7060,7060,7060,7060,0
|
|
20231023,173200,39599740,7060,7060,7060,7060,0
|
|
20231023,173100,39599740,7060,7060,7060,7060,0
|
|
20231023,173000,39599740,7060,7060,7060,7060,0
|
|
20231023,172900,39599740,7060,7060,7060,7060,0
|
|
20231023,172800,39599740,7060,7060,7060,7060,0
|
|
20231023,172700,39599740,7060,7060,7060,7060,0
|
|
20231023,172600,39599740,7060,7060,7060,7060,0
|
|
20231023,172500,39599740,7060,7060,7060,7060,0
|
|
20231023,172400,39599740,7060,7060,7060,7060,0
|
|
20231023,172300,39599740,7060,7060,7060,7060,0
|
|
20231023,172200,39599740,7060,7060,7060,7060,0
|
|
20231023,172100,39599740,7060,7060,7060,7060,0
|
|
20231023,172000,39599740,7060,7060,7060,7060,0
|
|
20231023,171900,39599740,7060,7060,7060,7060,0
|
|
20231023,171800,39599740,7060,7060,7060,7060,0
|
|
20231023,171700,39599740,7060,7060,7060,7060,0
|
|
20231023,171600,39599740,7060,7060,7060,7060,0
|
|
20231023,171500,39599740,7060,7060,7060,7060,0
|
|
20231023,171400,39599740,7060,7060,7060,7060,0
|
|
20231023,171300,39599740,7060,7060,7060,7060,0
|
|
20231023,171200,39599740,7060,7060,7060,7060,0
|
|
20231023,171100,39599740,7060,7060,7060,7060,53
|
|
20231023,171000,39599740,7060,7060,7060,7060,0
|
|
20231023,170900,39599740,7060,7060,7060,7060,0
|
|
20231023,170800,39599740,7060,7060,7060,7060,0
|
|
20231023,170700,39599740,7060,7060,7060,7060,0
|
|
20231023,170600,39599740,7060,7060,7060,7060,0
|
|
20231023,170500,39599740,7060,7060,7060,7060,0
|
|
20231023,170400,39599740,7060,7060,7060,7060,0
|
|
20231023,170300,39599740,7060,7060,7060,7060,0
|
|
20231023,170200,39599740,7060,7060,7060,7060,0
|
|
20231023,170100,39599740,7060,7060,7060,7060,0
|
|
20231023,170000,39599740,7060,7060,7060,7060,0
|
|
20231023,165900,39599740,7060,7060,7060,7060,0
|
|
20231023,165800,39599740,7060,7060,7060,7060,0
|
|
20231023,165700,39599740,7060,7060,7060,7060,0
|
|
20231023,165600,39599740,7060,7060,7060,7060,0
|
|
20231023,165500,39599740,7060,7060,7060,7060,0
|
|
20231023,165400,39599740,7060,7060,7060,7060,0
|
|
20231023,165300,39599740,7060,7060,7060,7060,0
|
|
20231023,165200,39599740,7060,7060,7060,7060,0
|
|
20231023,165100,39599740,7060,7060,7060,7060,0
|
|
20231023,165000,39599740,7060,7060,7060,7060,0
|
|
20231023,164900,39599740,7060,7060,7060,7060,0
|
|
20231023,164800,39599740,7060,7060,7060,7060,0
|
|
20231023,164700,39599740,7060,7060,7060,7060,0
|
|
20231023,164600,39599740,7060,7060,7060,7060,0
|
|
20231023,164500,39599740,7060,7060,7060,7060,0
|
|
20231023,164400,39599740,7060,7060,7060,7060,0
|
|
20231023,164300,39599740,7060,7060,7060,7060,0
|
|
20231023,164200,39599740,7060,7060,7060,7060,0
|
|
20231023,164100,39599740,7060,7060,7060,7060,53
|
|
20231023,164000,39599740,7060,7060,7060,7060,0
|
|
20231023,163900,39599740,7060,7060,7060,7060,0
|
|
20231023,163800,39599740,7060,7060,7060,7060,0
|
|
20231023,163700,39599740,7060,7060,7060,7060,0
|
|
20231023,163600,39599740,7060,7060,7060,7060,0
|
|
20231023,163500,39599740,7060,7060,7060,7060,0
|
|
20231023,163400,39599740,7060,7060,7060,7060,0
|
|
20231023,163300,39599740,7060,7060,7060,7060,0
|
|
20231023,163200,39599740,7060,7060,7060,7060,0
|
|
20231023,163100,39599740,7060,7060,7060,7060,0
|
|
20231023,163000,39599740,7060,7060,7060,7060,0
|
|
20231023,162900,39599740,7060,7060,7060,7060,0
|
|
20231023,162800,39599740,7060,7060,7060,7060,0
|
|
20231023,162700,39599740,7060,7060,7060,7060,0
|
|
20231023,162600,39599740,7060,7060,7060,7060,0
|
|
20231023,162500,39599740,7060,7060,7060,7060,0
|
|
20231023,162400,39599740,7060,7060,7060,7060,0
|
|
20231023,162300,39599740,7060,7060,7060,7060,0
|
|
20231023,162200,39599740,7060,7060,7060,7060,0
|
|
20231023,162100,39599740,7060,7060,7060,7060,0
|
|
20231023,162000,39599740,7060,7060,7060,7060,0
|
|
20231023,161900,39599740,7060,7060,7060,7060,0
|
|
20231023,161800,39599740,7060,7060,7060,7060,0
|
|
20231023,161700,39599740,7060,7060,7060,7060,0
|
|
20231023,161600,39599740,7060,7060,7060,7060,0
|
|
20231023,161500,39599740,7060,7060,7060,7060,0
|
|
20231023,161400,39599740,7060,7060,7060,7060,0
|
|
20231023,161300,39599740,7060,7060,7060,7060,0
|
|
20231023,161200,39599740,7060,7060,7060,7060,0
|
|
20231023,161100,39599740,7060,7060,7060,7060,53
|
|
20231023,161000,39599740,7060,7060,7060,7060,0
|
|
20231023,160900,39599740,7060,7060,7060,7060,0
|
|
20231023,160800,39599740,7060,7060,7060,7060,0
|
|
20231023,160700,39599740,7060,7060,7060,7060,0
|
|
20231023,160600,39599740,7060,7060,7060,7060,0
|
|
20231023,160500,39599740,7060,7060,7060,7060,0
|
|
20231023,160400,39599740,7060,7060,7060,7060,0
|
|
20231023,160300,39599740,7060,7060,7060,7060,0
|
|
20231023,160200,39599740,7060,7060,7060,7060,0
|
|
20231023,160100,39599740,7060,7060,7060,7060,0
|
|
20231023,160000,39599740,7060,7060,7060,7060,0
|
|
20231023,155900,39599740,7060,7060,7060,7060,0
|
|
20231023,155800,39599740,7060,7060,7060,7060,0
|
|
20231023,155700,39599740,7060,7060,7060,7060,0
|
|
20231023,155600,39599740,7060,7060,7060,7060,0
|
|
20231023,155500,39599740,7060,7060,7060,7060,0
|
|
20231023,155400,39599740,7060,7060,7060,7060,0
|
|
20231023,155300,39599740,7060,7060,7060,7060,0
|
|
20231023,155200,39599740,7060,7060,7060,7060,0
|
|
20231023,155100,39599740,7060,7060,7060,7060,0
|
|
20231023,155000,39599740,7060,7060,7060,7060,0
|
|
20231023,154900,39599740,7060,7060,7060,7060,0
|
|
20231023,154800,39599740,7060,7060,7060,7060,0
|
|
20231023,154700,39599740,7060,7060,7060,7060,0
|
|
20231023,154600,39599740,7060,7060,7060,7060,0
|
|
20231023,154500,39599740,7060,7060,7060,7060,0
|
|
20231023,154400,39599740,7060,7060,7060,7060,0
|
|
20231023,154300,39599740,7060,7060,7060,7060,0
|
|
20231023,154200,39599740,7060,7060,7060,7060,0
|
|
20231023,154100,39599740,7060,7060,7060,7060,53
|
|
20231023,154000,39599740,7060,7060,7060,7060,0
|
|
20231023,153900,39599740,7060,7060,7060,7060,0
|
|
20231023,153800,39599740,7060,7060,7060,7060,0
|
|
20231023,153700,39599740,7060,7060,7060,7060,0
|
|
20231023,153600,39599740,7060,7060,7060,7060,0
|
|
20231023,153500,39599740,7060,7060,7060,7060,0
|
|
20231023,153400,39599740,7060,7060,7060,7060,0
|
|
20231023,153300,39599740,7060,7060,7060,7060,0
|
|
20231023,153200,39599740,7060,7060,7060,7060,0
|
|
20231023,153100,39599740,7060,7060,7060,7060,0
|
|
20231023,153000,39599740,7060,7060,7060,7060,53
|
|
20231023,152900,39225560,6970,6970,6970,6970,0
|
|
20231023,152800,39225560,6970,6970,6970,6970,0
|
|
20231023,152700,39225560,6970,6970,6970,6970,0
|
|
20231023,152600,39225560,6970,6970,6970,6970,0
|
|
20231023,152500,39225560,6970,6970,6970,6970,0
|
|
20231023,152400,39225560,6970,6970,6970,6970,0
|
|
20231023,152300,39225560,6970,6970,6970,6970,0
|
|
20231023,152200,39225560,6970,6970,6970,6970,0
|
|
20231023,152100,39225560,6970,6970,6970,6970,0
|
|
20231023,152000,39225560,6970,6970,6970,6970,0
|
|
20231023,151900,39225560,6970,7000,7000,6970,18
|
|
20231023,151800,39099860,6970,6970,6970,6970,0
|
|
20231023,151700,39099860,6970,6970,6970,6970,0
|
|
20231023,151600,39099860,6970,6990,6990,6970,16
|
|
20231023,151500,38988260,7000,7000,7000,7000,0
|
|
20231023,151400,38988260,7000,7000,7000,7000,0
|
|
20231023,151300,38988260,7000,7000,7000,7000,0
|
|
20231023,151200,38988260,7000,7000,7000,7000,0
|
|
20231023,151100,38988260,7000,7000,7000,7000,0
|
|
20231023,151000,38988260,7000,7000,7000,7000,0
|
|
20231023,150900,38988260,7000,7000,7000,7000,0
|
|
20231023,150800,38988260,7000,7000,7000,7000,0
|
|
20231023,150700,38988260,7000,7000,7000,7000,2
|
|
20231023,150600,38974260,7000,7000,7000,7000,70
|
|
20231023,150500,38484260,6970,6980,6980,6970,100
|
|
20231023,150400,37787250,6970,6970,6970,6970,0
|
|
20231023,150300,37787250,6970,6970,6970,6970,0
|
|
20231023,150200,37787250,6970,6970,6970,6970,0
|
|
20231023,150100,37787250,6970,6970,6970,6970,63
|
|
20231023,150000,37348140,6970,6970,6970,6970,15
|
|
20231023,145900,37243590,6970,6970,6970,6970,0
|
|
20231023,145800,37243590,6970,6970,6970,6970,4
|
|
20231023,145700,37215710,6970,6970,6970,6970,0
|
|
20231023,145600,37215710,6970,6970,6970,6970,0
|
|
20231023,145500,37215710,6970,6970,6970,6970,0
|
|
20231023,145400,37215710,6970,6970,6970,6970,0
|
|
20231023,145300,37215710,6970,6970,6970,6970,1
|
|
20231023,145200,37208740,6960,6960,6960,6960,0
|
|
20231023,145100,37208740,6960,6960,6960,6960,0
|
|
20231023,145000,37208740,6960,6960,6960,6960,0
|
|
20231023,144900,37208740,6960,6960,6960,6960,0
|
|
20231023,144800,37208740,6960,6960,6960,6960,0
|
|
20231023,144700,37208740,6960,6960,6960,6960,0
|
|
20231023,144600,37208740,6960,6960,6960,6960,0
|
|
20231023,144500,37208740,6960,6960,6960,6960,0
|
|
20231023,144400,37208740,6960,6960,6960,6960,100
|
|
20231023,144300,36512740,6970,6970,6970,6970,0
|
|
20231023,144200,36512740,6970,6970,6970,6970,2
|
|
20231023,144100,36498800,6970,6970,6970,6970,0
|
|
20231023,144000,36498800,6970,6970,6970,6970,0
|
|
20231023,143900,36498800,6970,6970,6970,6970,0
|
|
20231023,143800,36498800,6970,6970,6970,6970,0
|
|
20231023,143700,36498800,6970,6970,6970,6970,0
|
|
20231023,143600,36498800,6970,6970,6970,6970,5
|
|
20231023,143500,36463950,6960,6960,6960,6960,0
|
|
20231023,143400,36463950,6960,6960,6960,6960,0
|
|
20231023,143300,36463950,6960,6960,6960,6960,0
|
|
20231023,143200,36463950,6960,6960,6960,6960,0
|
|
20231023,143100,36463950,6960,6960,6960,6960,0
|
|
20231023,143000,36463950,6960,6960,6960,6960,0
|
|
20231023,142900,36463950,6960,6960,6960,6960,0
|
|
20231023,142800,36463950,6960,6960,6960,6960,0
|
|
20231023,142700,36463950,6960,6960,6960,6960,0
|
|
20231023,142600,36463950,6960,6960,6960,6960,0
|
|
20231023,142500,36463950,6960,6960,6960,6960,0
|
|
20231023,142400,36463950,6960,6960,6960,6960,0
|
|
20231023,142300,36463950,6960,6960,6960,6960,0
|
|
20231023,142200,36463950,6960,6960,6960,6960,0
|
|
20231023,142100,36463950,6960,6960,6960,6960,7
|
|
20231023,142000,36415230,6970,6970,6970,6970,0
|
|
20231023,141900,36415230,6970,6970,6970,6970,0
|
|
20231023,141800,36415230,6970,6970,6970,6970,0
|
|
20231023,141700,36415230,6970,6970,6970,6970,1
|
|
20231023,141600,36408260,6970,6970,6970,6970,0
|
|
20231023,141500,36408260,6970,6970,6970,6970,0
|
|
20231023,141400,36408260,6970,6970,6970,6970,10
|
|
20231023,141300,36338560,6970,6970,6970,6970,0
|
|
20231023,141200,36338560,6970,6970,6970,6970,0
|
|
20231023,141100,36338560,6970,6970,6970,6970,0
|
|
20231023,141000,36338560,6970,6970,6970,6970,2
|
|
20231023,140900,36324620,6970,6970,6970,6970,0
|
|
20231023,140800,36324620,6970,6970,6970,6970,3
|
|
20231023,140700,36303710,6970,6970,6970,6970,0
|
|
20231023,140600,36303710,6970,6970,6970,6970,0
|
|
20231023,140500,36303710,6970,6970,6970,6970,1
|
|
20231023,140400,36296740,6970,6970,6970,6970,0
|
|
20231023,140300,36296740,6970,6970,6970,6970,51
|
|
20231023,140200,35941270,6970,6970,7050,6970,1392
|
|
20231023,140100,26141590,6970,6970,6970,6970,0
|
|
20231023,140000,26141590,6970,7050,7050,6970,517
|
|
20231023,135900,22508180,7050,7050,7050,7050,0
|
|
20231023,135800,22508180,7050,6980,7050,6980,626
|
|
20231023,135700,18109640,6960,6960,6960,6960,0
|
|
20231023,135600,18109640,6960,6960,6960,6960,0
|
|
20231023,135500,18109640,6960,6970,6970,6960,16
|
|
20231023,135400,17998270,6980,6980,6980,6980,0
|
|
20231023,135300,17998270,6980,6980,6980,6980,0
|
|
20231023,135200,17998270,6980,6980,6980,6980,1
|
|
20231023,135100,17991290,6980,6970,6980,6960,35
|
|
20231023,135000,17747420,6980,6980,6980,6980,0
|
|
20231023,134900,17747420,6980,6980,6980,6980,0
|
|
20231023,134800,17747420,6980,6980,6980,6980,10
|
|
20231023,134700,17677620,6970,6970,6970,6970,0
|
|
20231023,134600,17677620,6970,6970,6970,6970,154
|
|
20231023,134500,16604240,6980,6980,6980,6980,0
|
|
20231023,134400,16604240,6980,6980,6980,6980,0
|
|
20231023,134300,16604240,6980,6980,6980,6980,0
|
|
20231023,134200,16604240,6980,6980,6980,6980,0
|
|
20231023,134100,16604240,6980,6990,6990,6980,561
|
|
20231023,134000,12684920,6990,6990,6990,6990,0
|
|
20231023,133900,12684920,6990,6990,6990,6990,15
|
|
20231023,133800,12580070,6990,6990,6990,6990,0
|
|
20231023,133700,12580070,6990,6990,6990,6990,0
|
|
20231023,133600,12580070,6990,6990,6990,6990,6
|
|
20231023,133500,12538130,6990,6990,6990,6990,0
|
|
20231023,133400,12538130,6990,6990,6990,6990,0
|
|
20231023,133300,12538130,6990,6990,6990,6990,0
|
|
20231023,133200,12538130,6990,6990,6990,6990,16
|
|
20231023,133100,12426290,7000,7000,7000,7000,0
|
|
20231023,133000,12426290,7000,7000,7000,7000,0
|
|
20231023,132900,12426290,7000,7000,7000,7000,0
|
|
20231023,132800,12426290,7000,7000,7000,7000,0
|
|
20231023,132700,12426290,7000,7000,7000,7000,0
|
|
20231023,132600,12426290,7000,7000,7000,7000,0
|
|
20231023,132500,12426290,7000,7000,7000,7000,0
|
|
20231023,132400,12426290,7000,7000,7000,7000,4
|
|
20231023,132300,12398290,7000,7000,7000,7000,0
|
|
20231023,132200,12398290,7000,7000,7000,7000,0
|
|
20231023,132100,12398290,7000,7000,7000,7000,31
|
|
20231023,132000,12181290,7010,7010,7010,7010,0
|
|
20231023,131900,12181290,7010,7010,7010,7010,0
|
|
20231023,131800,12181290,7010,7010,7010,7010,0
|
|
20231023,131700,12181290,7010,7010,7010,7010,1
|
|
20231023,131600,12174280,7010,7010,7010,7010,0
|
|
20231023,131500,12174280,7010,7010,7010,7010,0
|
|
20231023,131400,12174280,7010,7010,7010,7010,0
|
|
20231023,131300,12174280,7010,7010,7010,7010,0
|
|
20231023,131200,12174280,7010,7010,7010,7010,0
|
|
20231023,131100,12174280,7010,7010,7010,7010,1
|
|
20231023,131000,12167270,7010,7010,7010,7010,0
|
|
20231023,130900,12167270,7010,7010,7010,7010,0
|
|
20231023,130800,12167270,7010,7010,7010,7010,0
|
|
20231023,130700,12167270,7010,7010,7010,7010,0
|
|
20231023,130600,12167270,7010,7010,7010,7010,0
|
|
20231023,130500,12167270,7010,7010,7010,7010,0
|
|
20231023,130400,12167270,7010,7010,7010,7010,0
|
|
20231023,130300,12167270,7010,7010,7010,7010,0
|
|
20231023,130200,12167270,7010,7010,7010,7010,0
|
|
20231023,130100,12167270,7010,7010,7010,7010,0
|
|
20231023,130000,12167270,7010,7010,7010,7010,0
|
|
20231023,125900,12167270,7010,7010,7010,7010,0
|
|
20231023,125800,12167270,7010,7010,7010,7010,0
|
|
20231023,125700,12167270,7010,7010,7010,7010,0
|
|
20231023,125600,12167270,7010,7010,7010,7010,0
|
|
20231023,125500,12167270,7010,7010,7010,7010,0
|
|
20231023,125400,12167270,7010,7010,7010,7010,0
|
|
20231023,125300,12167270,7010,7010,7010,7010,0
|
|
20231023,125200,12167270,7010,7010,7010,7010,0
|
|
20231023,125100,12167270,7010,7010,7010,7010,0
|
|
20231023,125000,12167270,7010,7010,7010,7010,0
|
|
20231023,124900,12167270,7010,7010,7010,7010,2
|
|
20231023,124800,12153250,7010,6990,7010,6990,3
|
|
20231023,124700,12132240,6990,6990,6990,6990,20
|
|
20231023,124600,11992440,7000,7000,7000,7000,0
|
|
20231023,124500,11992440,7000,7000,7000,7000,0
|
|
20231023,124400,11992440,7000,7000,7000,7000,0
|
|
20231023,124300,11992440,7000,7000,7000,7000,0
|
|
20231023,124200,11992440,7000,7000,7000,7000,0
|
|
20231023,124100,11992440,7000,7000,7000,7000,0
|
|
20231023,124000,11992440,7000,7000,7000,7000,0
|
|
20231023,123900,11992440,7000,7000,7000,7000,0
|
|
20231023,123800,11992440,7000,7000,7000,7000,0
|
|
20231023,123700,11992440,7000,7000,7000,7000,10
|
|
20231023,123600,11922440,7000,7000,7000,7000,0
|
|
20231023,123500,11922440,7000,7000,7000,7000,0
|
|
20231023,123400,11922440,7000,7000,7000,7000,0
|
|
20231023,123300,11922440,7000,7000,7000,7000,0
|
|
20231023,123200,11922440,7000,7000,7000,7000,0
|
|
20231023,123100,11922440,7000,7000,7000,7000,0
|
|
20231023,123000,11922440,7000,7000,7000,7000,0
|
|
20231023,122900,11922440,7000,7000,7000,7000,0
|
|
20231023,122800,11922440,7000,7000,7000,7000,0
|
|
20231023,122700,11922440,7000,7000,7000,7000,0
|
|
20231023,122600,11922440,7000,7000,7000,7000,0
|
|
20231023,122500,11922440,7000,7000,7000,7000,0
|
|
20231023,122400,11922440,7000,7000,7000,7000,0
|
|
20231023,122300,11922440,7000,7000,7000,7000,0
|
|
20231023,122200,11922440,7000,7000,7000,7000,0
|
|
20231023,122100,11922440,7000,7000,7000,7000,0
|
|
20231023,122000,11922440,7000,7000,7000,7000,0
|
|
20231023,121900,11922440,7000,7000,7000,7000,2
|
|
20231023,121800,11908440,7000,7000,7000,7000,0
|
|
20231023,121700,11908440,7000,7000,7000,7000,0
|
|
20231023,121600,11908440,7000,7000,7000,7000,6
|
|
20231023,121500,11866440,7000,7000,7000,7000,0
|
|
20231023,121400,11866440,7000,7000,7000,7000,1
|
|
20231023,121300,11859440,7010,7010,7010,7010,1
|
|
20231023,121200,11852430,7010,7010,7010,7010,0
|
|
20231023,121100,11852430,7010,7010,7010,7010,0
|
|
20231023,121000,11852430,7010,7010,7010,7010,0
|
|
20231023,120900,11852430,7010,7010,7010,7010,3
|
|
20231023,120800,11831400,7000,7000,7000,7000,0
|
|
20231023,120700,11831400,7000,7000,7000,7000,0
|
|
20231023,120600,11831400,7000,7000,7000,7000,0
|
|
20231023,120500,11831400,7000,7000,7000,7000,0
|
|
20231023,120400,11831400,7000,7000,7000,7000,0
|
|
20231023,120300,11831400,7000,7000,7000,7000,0
|
|
20231023,120200,11831400,7000,7000,7000,7000,0
|
|
20231023,120100,11831400,7000,7000,7000,7000,0
|
|
20231023,120000,11831400,7000,7000,7000,7000,1
|
|
20231023,115900,11824400,7000,7000,7000,7000,5
|
|
20231023,115800,11789400,7000,7000,7000,7000,5
|
|
20231023,115700,11754400,7010,7010,7010,7010,0
|
|
20231023,115600,11754400,7010,7010,7010,7010,0
|
|
20231023,115500,11754400,7010,7010,7010,7010,0
|
|
20231023,115400,11754400,7010,7010,7010,7010,0
|
|
20231023,115300,11754400,7010,7010,7010,7010,4
|
|
20231023,115200,11726360,7010,7010,7010,7010,0
|
|
20231023,115100,11726360,7010,7010,7010,7010,0
|
|
20231023,115000,11726360,7010,7010,7010,7010,0
|
|
20231023,114900,11726360,7010,7010,7010,7010,0
|
|
20231023,114800,11726360,7010,7010,7010,7010,0
|
|
20231023,114700,11726360,7010,7010,7010,7010,0
|
|
20231023,114600,11726360,7010,7010,7010,7010,0
|
|
20231023,114500,11726360,7010,7010,7010,7010,0
|
|
20231023,114400,11726360,7010,7010,7010,7010,0
|
|
20231023,114300,11726360,7010,7010,7010,7010,0
|
|
20231023,114200,11726360,7010,7010,7010,7010,0
|
|
20231023,114100,11726360,7010,7010,7010,7010,0
|
|
20231023,114000,11726360,7010,7010,7010,7010,0
|
|
20231023,113900,11726360,7010,7010,7010,7010,3
|
|
20231023,113800,11705330,7010,7010,7010,7010,0
|
|
20231023,113700,11705330,7010,7010,7010,7010,0
|
|
20231023,113600,11705330,7010,7010,7010,7010,0
|
|
20231023,113500,11705330,7010,7010,7010,7010,0
|
|
20231023,113400,11705330,7010,7010,7010,7010,0
|
|
20231023,113300,11705330,7010,7010,7010,7010,0
|
|
20231023,113200,11705330,7010,7010,7010,7010,0
|
|
20231023,113100,11705330,7010,7010,7010,7010,0
|
|
20231023,113000,11705330,7010,7010,7010,7010,0
|
|
20231023,112900,11705330,7010,7010,7010,7010,1
|
|
20231023,112800,11698320,7010,7010,7010,7010,0
|
|
20231023,112700,11698320,7010,7010,7010,7010,0
|
|
20231023,112600,11698320,7010,7010,7010,7010,4
|
|
20231023,112500,11670280,7010,7010,7010,7010,4
|
|
20231023,112400,11642240,7010,7010,7010,7010,0
|
|
20231023,112300,11642240,7010,7010,7010,7010,0
|
|
20231023,112200,11642240,7010,7010,7010,7010,0
|
|
20231023,112100,11642240,7010,7010,7010,7010,0
|
|
20231023,112000,11642240,7010,7010,7010,7010,0
|
|
20231023,111900,11642240,7010,7010,7010,7010,3
|
|
20231023,111800,11621210,7010,7010,7010,7010,0
|
|
20231023,111700,11621210,7010,7010,7010,7010,0
|
|
20231023,111600,11621210,7010,7010,7010,7010,0
|
|
20231023,111500,11621210,7010,7010,7010,7010,0
|
|
20231023,111400,11621210,7010,7010,7010,7010,1
|
|
20231023,111300,11614200,7010,7010,7010,7010,0
|
|
20231023,111200,11614200,7010,7000,7010,7000,222
|
|
20231023,111100,10058740,7000,7000,7000,7000,0
|
|
20231023,111000,10058740,7000,7000,7000,7000,0
|
|
20231023,110900,10058740,7000,7000,7000,7000,0
|
|
20231023,110800,10058740,7000,7000,7000,7000,0
|
|
20231023,110700,10058740,7000,7000,7000,7000,1
|
|
20231023,110600,10051740,7000,7000,7000,7000,0
|
|
20231023,110500,10051740,7000,7000,7000,7000,0
|
|
20231023,110400,10051740,7000,7000,7000,7000,0
|
|
20231023,110300,10051740,7000,7000,7000,7000,0
|
|
20231023,110200,10051740,7000,7000,7000,7000,0
|
|
20231023,110100,10051740,7000,7000,7000,7000,1
|
|
20231023,110000,10044740,7000,7000,7000,7000,0
|
|
20231023,105900,10044740,7000,7000,7000,7000,0
|
|
20231023,105800,10044740,7000,7000,7000,7000,10
|
|
20231023,105700,9974740,7000,7000,7000,7000,0
|
|
20231023,105600,9974740,7000,7000,7000,7000,1
|
|
20231023,105500,9967740,7000,7000,7000,7000,0
|
|
20231023,105400,9967740,7000,7000,7000,7000,4
|
|
20231023,105300,9939740,6990,6990,6990,6990,0
|
|
20231023,105200,9939740,6990,6990,6990,6990,0
|
|
20231023,105100,9939740,6990,6990,6990,6990,0
|
|
20231023,105000,9939740,6990,6990,6990,6990,0
|
|
20231023,104900,9939740,6990,6990,6990,6990,0
|
|
20231023,104800,9939740,6990,6990,6990,6990,0
|
|
20231023,104700,9939740,6990,6990,6990,6990,0
|
|
20231023,104600,9939740,6990,6990,6990,6990,0
|
|
20231023,104500,9939740,6990,6990,6990,6990,0
|
|
20231023,104400,9939740,6990,6990,6990,6990,0
|
|
20231023,104300,9939740,6990,6990,6990,6990,0
|
|
20231023,104200,9939740,6990,6990,6990,6990,0
|
|
20231023,104100,9939740,6990,6990,6990,6990,0
|
|
20231023,104000,9939740,6990,6990,6990,6990,0
|
|
20231023,103900,9939740,6990,7000,7000,6990,33
|
|
20231023,103800,9708940,7010,7010,7010,7010,0
|
|
20231023,103700,9708940,7010,7010,7010,7010,0
|
|
20231023,103600,9708940,7010,7010,7010,7010,0
|
|
20231023,103500,9708940,7010,7010,7010,7010,0
|
|
20231023,103400,9708940,7010,7010,7010,7010,0
|
|
20231023,103300,9708940,7010,7010,7010,7010,0
|
|
20231023,103200,9708940,7010,7010,7010,7010,0
|
|
20231023,103100,9708940,7010,7010,7010,7010,0
|
|
20231023,103000,9708940,7010,7010,7010,7010,0
|
|
20231023,102900,9708940,7010,7010,7010,7010,0
|
|
20231023,102800,9708940,7010,7010,7010,7010,0
|
|
20231023,102700,9708940,7010,7010,7010,7010,0
|
|
20231023,102600,9708940,7010,7010,7010,7010,0
|
|
20231023,102500,9708940,7010,7010,7010,7010,0
|
|
20231023,102400,9708940,7010,7010,7010,7010,1
|
|
20231023,102300,9701930,7010,7010,7010,7010,2
|
|
20231023,102200,9687910,7010,7010,7010,7010,0
|
|
20231023,102100,9687910,7010,7010,7010,7010,42
|
|
20231023,102000,9393490,7020,7020,7020,7020,33
|
|
20231023,101900,9161830,7030,7040,7040,7030,2
|
|
20231023,101800,9147760,7040,7040,7040,7040,0
|
|
20231023,101700,9147760,7040,7040,7040,7040,7
|
|
20231023,101600,9098480,7030,7030,7030,7030,0
|
|
20231023,101500,9098480,7030,7030,7030,7030,14
|
|
20231023,101400,9000060,7040,7040,7040,7040,0
|
|
20231023,101300,9000060,7040,7040,7040,7040,0
|
|
20231023,101200,9000060,7040,7040,7040,7040,26
|
|
20231023,101100,8817020,7050,7050,7050,7050,0
|
|
20231023,101000,8817020,7050,7050,7050,7050,0
|
|
20231023,100900,8817020,7050,7050,7050,7050,119
|
|
20231023,100800,7978070,7050,7050,7050,7050,0
|
|
20231023,100700,7978070,7050,7050,7050,7050,0
|
|
20231023,100600,7978070,7050,7050,7050,7050,0
|
|
20231023,100500,7978070,7050,7050,7050,7050,0
|
|
20231023,100400,7978070,7050,7050,7050,7050,0
|
|
20231023,100300,7978070,7050,7050,7050,7050,0
|
|
20231023,100200,7978070,7050,7050,7050,7050,0
|
|
20231023,100100,7978070,7050,7050,7050,7050,1
|
|
20231023,100000,7971020,7050,7050,7050,7050,0
|
|
20231023,095900,7971020,7050,7050,7050,7050,0
|
|
20231023,095800,7971020,7050,7050,7050,7050,0
|
|
20231023,095700,7971020,7050,7050,7050,7050,1
|
|
20231023,095600,7963970,7050,7050,7050,7050,0
|
|
20231023,095500,7963970,7050,7050,7050,7050,14
|
|
20231023,095400,7865270,7050,7050,7050,7050,1
|
|
20231023,095300,7858220,7050,7050,7050,7050,0
|
|
20231023,095200,7858220,7050,7050,7050,7050,5
|
|
20231023,095100,7822970,7050,7050,7050,7050,0
|
|
20231023,095000,7822970,7050,7050,7050,7050,2
|
|
20231023,094900,7808870,7050,7050,7050,7050,0
|
|
20231023,094800,7808870,7050,7050,7050,7050,0
|
|
20231023,094700,7808870,7050,7050,7050,7050,0
|
|
20231023,094600,7808870,7050,7050,7050,7050,0
|
|
20231023,094500,7808870,7050,7050,7050,7050,0
|
|
20231023,094400,7808870,7050,7050,7050,7050,1
|
|
20231023,094300,7801820,7050,7050,7050,7050,0
|
|
20231023,094200,7801820,7050,7050,7050,7050,0
|
|
20231023,094100,7801820,7050,7050,7050,7050,0
|
|
20231023,094000,7801820,7050,7050,7050,7050,0
|
|
20231023,093900,7801820,7050,7050,7050,7050,1
|
|
20231023,093800,7794770,7060,7060,7060,7060,0
|
|
20231023,093700,7794770,7060,7060,7060,7060,12
|
|
20231023,093600,7710050,7050,7050,7050,7050,0
|
|
20231023,093500,7710050,7050,7030,7050,7030,462
|
|
20231023,093400,4457830,7030,7030,7030,7030,0
|
|
20231023,093300,4457830,7030,7030,7030,7030,2
|
|
20231023,093200,4443770,7000,7000,7000,7000,0
|
|
20231023,093100,4443770,7000,7000,7000,7000,0
|
|
20231023,093000,4443770,7000,7030,7030,7000,5
|
|
20231023,092900,4408740,6990,6990,6990,6990,0
|
|
20231023,092800,4408740,6990,6990,6990,6990,0
|
|
20231023,092700,4408740,6990,6990,6990,6990,0
|
|
20231023,092600,4408740,6990,6990,6990,6990,0
|
|
20231023,092500,4408740,6990,6990,6990,6990,0
|
|
20231023,092400,4408740,6990,6990,6990,6990,331
|
|
20231023,092300,2095050,6990,6990,6990,6990,5
|
|
20231023,092200,2060100,6980,6980,6980,6980,0
|
|
20231023,092100,2060100,6980,6980,6980,6980,0
|
|
20231023,092000,2060100,6980,6980,6990,6980,6
|
|
20231023,091900,2018200,6990,6990,6990,6990,0
|
|
20231023,091800,2018200,6990,6990,6990,6990,1
|
|
20231023,091700,2011210,6990,6990,6990,6990,0
|
|
20231023,091600,2011210,6990,6980,6990,6980,3
|
|
20231023,091500,1990250,6990,6990,6990,6990,11
|
|
20231023,091400,1913360,6990,6990,6990,6990,0
|
|
20231023,091300,1913360,6990,6990,6990,6990,2
|
|
20231023,091200,1899380,6970,6970,6970,6970,0
|
|
20231023,091100,1899380,6970,6970,6970,6970,0
|
|
20231023,091000,1899380,6970,6980,6980,6970,8
|
|
20231023,090900,1843600,7040,7040,7040,7040,0
|
|
20231023,090800,1843600,7040,7040,7040,7040,1
|
|
20231023,090700,1836560,7000,7000,7000,7000,0
|
|
20231023,090600,1836560,7000,7000,7000,7000,1
|
|
20231023,090500,1829560,7040,7040,7040,7040,0
|
|
20231023,090400,1829560,7040,7040,7040,7040,0
|
|
20231023,090300,1829560,7040,7040,7040,7040,0
|
|
20231023,090200,1829560,7040,7040,7040,7040,1
|
|
20231023,090100,1822520,6940,6940,6940,6940,0
|
|
20231023,090000,1822520,6940,6960,6960,6940,262
|