616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191300,164600270,7890,7890,7890,7890,454
|
|
20231012,191200,164600270,7890,7890,7890,7890,0
|
|
20231012,191100,164600270,7890,7890,7890,7890,0
|
|
20231012,191000,164600270,7890,7890,7890,7890,0
|
|
20231012,190900,164600270,7890,7890,7890,7890,0
|
|
20231012,190800,164600270,7890,7890,7890,7890,0
|
|
20231012,190700,164600270,7890,7890,7890,7890,0
|
|
20231012,190600,164600270,7890,7890,7890,7890,0
|
|
20231012,190500,164600270,7890,7890,7890,7890,0
|
|
20231012,190400,164600270,7890,7890,7890,7890,0
|
|
20231012,190300,164600270,7890,7890,7890,7890,0
|
|
20231012,190200,164600270,7890,7890,7890,7890,0
|
|
20231012,190100,164600270,7890,7890,7890,7890,0
|
|
20231012,190000,164600270,7890,7890,7890,7890,0
|
|
20231012,185900,164600270,7890,7890,7890,7890,0
|
|
20231012,185800,164600270,7890,7890,7890,7890,0
|
|
20231012,185700,164600270,7890,7890,7890,7890,0
|
|
20231012,185600,164600270,7890,7890,7890,7890,0
|
|
20231012,185500,164600270,7890,7890,7890,7890,0
|
|
20231012,185400,164600270,7890,7890,7890,7890,0
|
|
20231012,185300,164600270,7890,7890,7890,7890,0
|
|
20231012,185200,164600270,7890,7890,7890,7890,0
|
|
20231012,185100,164600270,7890,7890,7890,7890,0
|
|
20231012,185000,164600270,7890,7890,7890,7890,0
|
|
20231012,184900,164600270,7890,7890,7890,7890,0
|
|
20231012,184800,164600270,7890,7890,7890,7890,0
|
|
20231012,184700,164600270,7890,7890,7890,7890,0
|
|
20231012,184600,164600270,7890,7890,7890,7890,0
|
|
20231012,184500,164600270,7890,7890,7890,7890,0
|
|
20231012,184400,164600270,7890,7890,7890,7890,0
|
|
20231012,184300,164600270,7890,7890,7890,7890,454
|
|
20231012,184200,164600270,7890,7890,7890,7890,0
|
|
20231012,184100,164600270,7890,7890,7890,7890,0
|
|
20231012,184000,164600270,7890,7890,7890,7890,0
|
|
20231012,183900,164600270,7890,7890,7890,7890,0
|
|
20231012,183800,164600270,7890,7890,7890,7890,0
|
|
20231012,183700,164600270,7890,7890,7890,7890,0
|
|
20231012,183600,164600270,7890,7890,7890,7890,0
|
|
20231012,183500,164600270,7890,7890,7890,7890,0
|
|
20231012,183400,164600270,7890,7890,7890,7890,0
|
|
20231012,183300,164600270,7890,7890,7890,7890,0
|
|
20231012,183200,164600270,7890,7890,7890,7890,0
|
|
20231012,183100,164600270,7890,7890,7890,7890,0
|
|
20231012,183000,164600270,7890,7890,7890,7890,0
|
|
20231012,182900,164600270,7890,7890,7890,7890,0
|
|
20231012,182800,164600270,7890,7890,7890,7890,0
|
|
20231012,182700,164600270,7890,7890,7890,7890,0
|
|
20231012,182600,164600270,7890,7890,7890,7890,0
|
|
20231012,182500,164600270,7890,7890,7890,7890,0
|
|
20231012,182400,164600270,7890,7890,7890,7890,0
|
|
20231012,182300,164600270,7890,7890,7890,7890,0
|
|
20231012,182200,164600270,7890,7890,7890,7890,0
|
|
20231012,182100,164600270,7890,7890,7890,7890,0
|
|
20231012,182000,164600270,7890,7890,7890,7890,0
|
|
20231012,181900,164600270,7890,7890,7890,7890,0
|
|
20231012,181800,164600270,7890,7890,7890,7890,0
|
|
20231012,181700,164600270,7890,7890,7890,7890,0
|
|
20231012,181600,164600270,7890,7890,7890,7890,0
|
|
20231012,181500,164600270,7890,7890,7890,7890,0
|
|
20231012,181400,164600270,7890,7890,7890,7890,0
|
|
20231012,181300,164600270,7890,7890,7890,7890,454
|
|
20231012,181200,164600270,7890,7890,7890,7890,0
|
|
20231012,181100,164600270,7890,7890,7890,7890,0
|
|
20231012,181000,164600270,7890,7890,7890,7890,0
|
|
20231012,180900,164600270,7890,7890,7890,7890,0
|
|
20231012,180800,164600270,7890,7890,7890,7890,0
|
|
20231012,180700,164600270,7890,7890,7890,7890,0
|
|
20231012,180600,164600270,7890,7890,7890,7890,0
|
|
20231012,180500,164600270,7890,7890,7890,7890,0
|
|
20231012,180400,164600270,7890,7890,7890,7890,0
|
|
20231012,180300,164600270,7890,7890,7890,7890,0
|
|
20231012,180200,164600270,7890,7890,7890,7890,0
|
|
20231012,180100,164600270,7890,7890,7890,7890,0
|
|
20231012,180000,164600270,7890,7890,7890,7890,0
|
|
20231012,175900,164600270,7890,7890,7890,7890,0
|
|
20231012,175800,164600270,7890,7890,7890,7890,0
|
|
20231012,175700,164600270,7890,7890,7890,7890,0
|
|
20231012,175600,164600270,7890,7890,7890,7890,0
|
|
20231012,175500,164600270,7890,7890,7890,7890,0
|
|
20231012,175400,164600270,7890,7890,7890,7890,0
|
|
20231012,175300,164600270,7890,7890,7890,7890,0
|
|
20231012,175200,164600270,7890,7890,7890,7890,0
|
|
20231012,175100,164600270,7890,7890,7890,7890,0
|
|
20231012,175000,164600270,7890,7890,7890,7890,0
|
|
20231012,174900,164600270,7890,7890,7890,7890,0
|
|
20231012,174800,164600270,7890,7890,7890,7890,0
|
|
20231012,174700,164600270,7890,7890,7890,7890,0
|
|
20231012,174600,164600270,7890,7890,7890,7890,0
|
|
20231012,174500,164600270,7890,7890,7890,7890,0
|
|
20231012,174400,164600270,7890,7890,7890,7890,0
|
|
20231012,174300,164600270,7890,7890,7890,7890,454
|
|
20231012,174200,164600270,7890,7890,7890,7890,0
|
|
20231012,174100,164600270,7890,7890,7890,7890,0
|
|
20231012,174000,164600270,7890,7890,7890,7890,0
|
|
20231012,173900,164600270,7890,7890,7890,7890,0
|
|
20231012,173800,164600270,7890,7890,7890,7890,0
|
|
20231012,173700,164600270,7890,7890,7890,7890,0
|
|
20231012,173600,164600270,7890,7890,7890,7890,0
|
|
20231012,173500,164600270,7890,7890,7890,7890,0
|
|
20231012,173400,164600270,7890,7890,7890,7890,0
|
|
20231012,173300,164600270,7890,7890,7890,7890,0
|
|
20231012,173200,164600270,7890,7890,7890,7890,0
|
|
20231012,173100,164600270,7890,7890,7890,7890,0
|
|
20231012,173000,164600270,7890,7890,7890,7890,0
|
|
20231012,172900,164600270,7890,7890,7890,7890,0
|
|
20231012,172800,164600270,7890,7890,7890,7890,0
|
|
20231012,172700,164600270,7890,7890,7890,7890,0
|
|
20231012,172600,164600270,7890,7890,7890,7890,0
|
|
20231012,172500,164600270,7890,7890,7890,7890,0
|
|
20231012,172400,164600270,7890,7890,7890,7890,0
|
|
20231012,172300,164600270,7890,7890,7890,7890,0
|
|
20231012,172200,164600270,7890,7890,7890,7890,0
|
|
20231012,172100,164600270,7890,7890,7890,7890,0
|
|
20231012,172000,164600270,7890,7890,7890,7890,0
|
|
20231012,171900,164600270,7890,7890,7890,7890,0
|
|
20231012,171800,164600270,7890,7890,7890,7890,0
|
|
20231012,171700,164600270,7890,7890,7890,7890,0
|
|
20231012,171600,164600270,7890,7890,7890,7890,0
|
|
20231012,171500,164600270,7890,7890,7890,7890,0
|
|
20231012,171400,164600270,7890,7890,7890,7890,0
|
|
20231012,171300,164600270,7890,7890,7890,7890,454
|
|
20231012,171200,164600270,7890,7890,7890,7890,0
|
|
20231012,171100,164600270,7890,7890,7890,7890,0
|
|
20231012,171000,164600270,7890,7890,7890,7890,0
|
|
20231012,170900,164600270,7890,7890,7890,7890,0
|
|
20231012,170800,164600270,7890,7890,7890,7890,0
|
|
20231012,170700,164600270,7890,7890,7890,7890,0
|
|
20231012,170600,164600270,7890,7890,7890,7890,0
|
|
20231012,170500,164600270,7890,7890,7890,7890,0
|
|
20231012,170400,164600270,7890,7890,7890,7890,0
|
|
20231012,170300,164600270,7890,7890,7890,7890,0
|
|
20231012,170200,164600270,7890,7890,7890,7890,0
|
|
20231012,170100,164600270,7890,7890,7890,7890,0
|
|
20231012,170000,164600270,7890,7890,7890,7890,0
|
|
20231012,165900,164600270,7890,7890,7890,7890,0
|
|
20231012,165800,164600270,7890,7890,7890,7890,0
|
|
20231012,165700,164600270,7890,7890,7890,7890,0
|
|
20231012,165600,164600270,7890,7890,7890,7890,0
|
|
20231012,165500,164600270,7890,7890,7890,7890,0
|
|
20231012,165400,164600270,7890,7890,7890,7890,0
|
|
20231012,165300,164600270,7890,7890,7890,7890,0
|
|
20231012,165200,164600270,7890,7890,7890,7890,0
|
|
20231012,165100,164600270,7890,7890,7890,7890,0
|
|
20231012,165000,164600270,7890,7890,7890,7890,0
|
|
20231012,164900,164600270,7890,7890,7890,7890,0
|
|
20231012,164800,164600270,7890,7890,7890,7890,0
|
|
20231012,164700,164600270,7890,7890,7890,7890,0
|
|
20231012,164600,164600270,7890,7890,7890,7890,0
|
|
20231012,164500,164600270,7890,7890,7890,7890,0
|
|
20231012,164400,164600270,7890,7890,7890,7890,0
|
|
20231012,164300,164600270,7890,7890,7890,7890,454
|
|
20231012,164200,164600270,7890,7890,7890,7890,0
|
|
20231012,164100,164600270,7890,7890,7890,7890,0
|
|
20231012,164000,164600270,7890,7890,7890,7890,0
|
|
20231012,163900,164600270,7890,7890,7890,7890,0
|
|
20231012,163800,164600270,7890,7890,7890,7890,0
|
|
20231012,163700,164600270,7890,7890,7890,7890,0
|
|
20231012,163600,164600270,7890,7890,7890,7890,0
|
|
20231012,163500,164600270,7890,7890,7890,7890,0
|
|
20231012,163400,164600270,7890,7890,7890,7890,0
|
|
20231012,163300,164600270,7890,7890,7890,7890,0
|
|
20231012,163200,164600270,7890,7890,7890,7890,0
|
|
20231012,163100,164600270,7890,7890,7890,7890,0
|
|
20231012,163000,164600270,7890,7890,7890,7890,0
|
|
20231012,162900,164600270,7890,7890,7890,7890,0
|
|
20231012,162800,164600270,7890,7890,7890,7890,0
|
|
20231012,162700,164600270,7890,7890,7890,7890,0
|
|
20231012,162600,164600270,7890,7890,7890,7890,0
|
|
20231012,162500,164600270,7890,7890,7890,7890,0
|
|
20231012,162400,164600270,7890,7890,7890,7890,0
|
|
20231012,162300,164600270,7890,7890,7890,7890,0
|
|
20231012,162200,164600270,7890,7890,7890,7890,0
|
|
20231012,162100,164600270,7890,7890,7890,7890,0
|
|
20231012,162000,164600270,7890,7890,7890,7890,0
|
|
20231012,161900,164600270,7890,7890,7890,7890,0
|
|
20231012,161800,164600270,7890,7890,7890,7890,0
|
|
20231012,161700,164600270,7890,7890,7890,7890,0
|
|
20231012,161600,164600270,7890,7890,7890,7890,0
|
|
20231012,161500,164600270,7890,7890,7890,7890,0
|
|
20231012,161400,164600270,7890,7890,7890,7890,0
|
|
20231012,161300,164600270,7890,7890,7890,7890,454
|
|
20231012,161200,164600270,7890,7890,7890,7890,0
|
|
20231012,161100,164600270,7890,7890,7890,7890,0
|
|
20231012,161000,164600270,7890,7890,7890,7890,0
|
|
20231012,160900,164600270,7890,7890,7890,7890,0
|
|
20231012,160800,164600270,7890,7890,7890,7890,0
|
|
20231012,160700,164600270,7890,7890,7890,7890,0
|
|
20231012,160600,164600270,7890,7890,7890,7890,0
|
|
20231012,160500,164600270,7890,7890,7890,7890,0
|
|
20231012,160400,164600270,7890,7890,7890,7890,0
|
|
20231012,160300,164600270,7890,7890,7890,7890,0
|
|
20231012,160200,164600270,7890,7890,7890,7890,0
|
|
20231012,160100,164600270,7890,7890,7890,7890,0
|
|
20231012,160000,164600270,7890,7890,7890,7890,0
|
|
20231012,155900,164600270,7890,7890,7890,7890,0
|
|
20231012,155800,164600270,7890,7890,7890,7890,0
|
|
20231012,155700,164600270,7890,7890,7890,7890,0
|
|
20231012,155600,164600270,7890,7890,7890,7890,0
|
|
20231012,155500,164600270,7890,7890,7890,7890,0
|
|
20231012,155400,164600270,7890,7890,7890,7890,0
|
|
20231012,155300,164600270,7890,7890,7890,7890,0
|
|
20231012,155200,164600270,7890,7890,7890,7890,0
|
|
20231012,155100,164600270,7890,7890,7890,7890,0
|
|
20231012,155000,164600270,7890,7890,7890,7890,0
|
|
20231012,154900,164600270,7890,7890,7890,7890,0
|
|
20231012,154800,164600270,7890,7890,7890,7890,0
|
|
20231012,154700,164600270,7890,7890,7890,7890,0
|
|
20231012,154600,164600270,7890,7890,7890,7890,0
|
|
20231012,154500,164600270,7890,7890,7890,7890,0
|
|
20231012,154400,164600270,7890,7890,7890,7890,0
|
|
20231012,154300,164600270,7890,7890,7890,7890,454
|
|
20231012,154200,164600270,7890,7890,7890,7890,0
|
|
20231012,154100,164600270,7890,7890,7890,7890,0
|
|
20231012,154000,164600270,7890,7890,7890,7890,0
|
|
20231012,153900,164600270,7890,7890,7890,7890,0
|
|
20231012,153800,164600270,7890,7890,7890,7890,0
|
|
20231012,153700,164600270,7890,7890,7890,7890,0
|
|
20231012,153600,164600270,7890,7890,7890,7890,0
|
|
20231012,153500,164600270,7890,7890,7890,7890,0
|
|
20231012,153400,164600270,7890,7890,7890,7890,0
|
|
20231012,153300,164600270,7890,7890,7890,7890,0
|
|
20231012,153200,164600270,7890,7890,7890,7890,0
|
|
20231012,153100,164600270,7890,7890,7890,7890,0
|
|
20231012,153000,164600270,7890,7890,7890,7890,454
|
|
20231012,152900,161018210,7880,7880,7880,7880,0
|
|
20231012,152800,161018210,7880,7880,7880,7880,0
|
|
20231012,152700,161018210,7880,7880,7880,7880,0
|
|
20231012,152600,161018210,7880,7880,7880,7880,0
|
|
20231012,152500,161018210,7880,7880,7880,7880,0
|
|
20231012,152400,161018210,7880,7880,7880,7880,0
|
|
20231012,152300,161018210,7880,7880,7880,7880,0
|
|
20231012,152200,161018210,7880,7880,7880,7880,0
|
|
20231012,152100,161018210,7880,7880,7880,7880,0
|
|
20231012,152000,161018210,7880,7880,7880,7880,0
|
|
20231012,151900,161018210,7880,7890,7890,7880,124
|
|
20231012,151800,160039940,7890,7890,7890,7890,0
|
|
20231012,151700,160039940,7890,7890,7890,7890,40
|
|
20231012,151600,159724340,7890,7900,7910,7890,1078
|
|
20231012,151500,151198420,7900,7900,7900,7900,41
|
|
20231012,151400,150874520,7910,7910,7910,7910,0
|
|
20231012,151300,150874520,7910,7910,7910,7910,0
|
|
20231012,151200,150874520,7910,7900,7910,7900,193
|
|
20231012,151100,149348480,7890,7890,7890,7890,10
|
|
20231012,151000,149269580,7890,7890,7890,7890,0
|
|
20231012,150900,149269580,7890,7890,7890,7890,0
|
|
20231012,150800,149269580,7890,7890,7890,7890,0
|
|
20231012,150700,149269580,7890,7890,7890,7890,0
|
|
20231012,150600,149269580,7890,7890,7890,7890,0
|
|
20231012,150500,149269580,7890,7890,7890,7890,2
|
|
20231012,150400,149253800,7880,7890,7890,7880,11
|
|
20231012,150300,149167110,7880,7880,7880,7880,0
|
|
20231012,150200,149167110,7880,7880,7880,7880,0
|
|
20231012,150100,149167110,7880,7880,7880,7880,0
|
|
20231012,150000,149167110,7880,7880,7880,7880,0
|
|
20231012,145900,149167110,7880,7880,7880,7880,20
|
|
20231012,145800,149009510,7880,7880,7880,7880,17
|
|
20231012,145700,148875550,7880,7880,7880,7880,0
|
|
20231012,145600,148875550,7880,7880,7880,7880,0
|
|
20231012,145500,148875550,7880,7880,7880,7880,0
|
|
20231012,145400,148875550,7880,7880,7880,7880,0
|
|
20231012,145300,148875550,7880,7880,7880,7880,0
|
|
20231012,145200,148875550,7880,7880,7880,7880,0
|
|
20231012,145100,148875550,7880,7880,7880,7880,0
|
|
20231012,145000,148875550,7880,7880,7880,7880,0
|
|
20231012,144900,148875550,7880,7880,7880,7880,0
|
|
20231012,144800,148875550,7880,7880,7880,7880,0
|
|
20231012,144700,148875550,7880,7880,7880,7880,2
|
|
20231012,144600,148859790,7900,7890,7900,7890,17
|
|
20231012,144500,148725530,7900,7900,7900,7900,0
|
|
20231012,144400,148725530,7900,7900,7900,7900,116
|
|
20231012,144300,147809130,7900,7900,7900,7900,12
|
|
20231012,144200,147714330,7900,7900,7900,7900,0
|
|
20231012,144100,147714330,7900,7900,7900,7900,0
|
|
20231012,144000,147714330,7900,7900,7900,7900,0
|
|
20231012,143900,147714330,7900,7890,7900,7890,2
|
|
20231012,143800,147698540,7900,7900,7900,7900,38
|
|
20231012,143700,147398340,7860,7860,7860,7860,0
|
|
20231012,143600,147398340,7860,7860,7860,7860,0
|
|
20231012,143500,147398340,7860,7900,7900,7860,457
|
|
20231012,143400,143796300,7900,7900,7900,7900,11
|
|
20231012,143300,143709400,7890,7890,7890,7890,1
|
|
20231012,143200,143701510,7900,7900,7900,7900,101
|
|
20231012,143100,142903610,7890,7890,7890,7890,0
|
|
20231012,143000,142903610,7890,7890,7890,7890,30
|
|
20231012,142900,142666910,7890,7890,7890,7890,0
|
|
20231012,142800,142666910,7890,7890,7890,7890,0
|
|
20231012,142700,142666910,7890,7890,7890,7890,14
|
|
20231012,142600,142556450,7890,7890,7890,7890,0
|
|
20231012,142500,142556450,7890,7890,7890,7890,0
|
|
20231012,142400,142556450,7890,7890,7890,7890,0
|
|
20231012,142300,142556450,7890,7890,7890,7890,1
|
|
20231012,142200,142548560,7880,7880,7880,7880,0
|
|
20231012,142100,142548560,7880,7880,7880,7880,0
|
|
20231012,142000,142548560,7880,7880,7880,7880,0
|
|
20231012,141900,142548560,7880,7880,7880,7880,0
|
|
20231012,141800,142548560,7880,7880,7880,7880,0
|
|
20231012,141700,142548560,7880,7880,7880,7880,0
|
|
20231012,141600,142548560,7880,7880,7880,7880,25
|
|
20231012,141500,142351560,7870,7870,7870,7870,0
|
|
20231012,141400,142351560,7870,7880,7880,7870,570
|
|
20231012,141300,137863960,7870,7870,7870,7870,0
|
|
20231012,141200,137863960,7870,7870,7870,7870,0
|
|
20231012,141100,137863960,7870,7870,7870,7870,1
|
|
20231012,141000,137856090,7890,7890,7890,7890,0
|
|
20231012,140900,137856090,7890,7890,7890,7890,0
|
|
20231012,140800,137856090,7890,7890,7890,7890,1
|
|
20231012,140700,137848200,7870,7870,7870,7870,0
|
|
20231012,140600,137848200,7870,7870,7870,7870,0
|
|
20231012,140500,137848200,7870,7870,7870,7870,600
|
|
20231012,140400,133126200,7880,7880,7880,7880,549
|
|
20231012,140300,128800080,7880,7880,7880,7880,112
|
|
20231012,140200,127917520,7880,7880,7880,7880,0
|
|
20231012,140100,127917520,7880,7880,7880,7880,37
|
|
20231012,140000,127625960,7890,7890,7890,7890,0
|
|
20231012,135900,127625960,7890,7890,7890,7890,0
|
|
20231012,135800,127625960,7890,7890,7890,7890,0
|
|
20231012,135700,127625960,7890,7890,7890,7890,0
|
|
20231012,135600,127625960,7890,7890,7890,7890,8
|
|
20231012,135500,127562840,7890,7890,7890,7890,0
|
|
20231012,135400,127562840,7890,7890,7890,7890,0
|
|
20231012,135300,127562840,7890,7890,7890,7890,0
|
|
20231012,135200,127562840,7890,7890,7890,7890,26
|
|
20231012,135100,127357700,7880,7880,7880,7880,0
|
|
20231012,135000,127357700,7880,7880,7880,7880,0
|
|
20231012,134900,127357700,7880,7880,7880,7880,0
|
|
20231012,134800,127357700,7880,7880,7880,7880,5
|
|
20231012,134700,127318300,7900,7900,7900,7900,0
|
|
20231012,134600,127318300,7900,7900,7900,7900,0
|
|
20231012,134500,127318300,7900,7900,7900,7900,0
|
|
20231012,134400,127318300,7900,7900,7900,7900,0
|
|
20231012,134300,127318300,7900,7900,7900,7900,1
|
|
20231012,134200,127310400,7880,7880,7880,7880,0
|
|
20231012,134100,127310400,7880,7880,7880,7880,0
|
|
20231012,134000,127310400,7880,7880,7880,7880,1138
|
|
20231012,133900,118342960,7880,7880,7880,7880,400
|
|
20231012,133800,115190960,7900,7900,7900,7900,0
|
|
20231012,133700,115190960,7900,7900,7900,7900,0
|
|
20231012,133600,115190960,7900,7900,7900,7900,0
|
|
20231012,133500,115190960,7900,7900,7900,7900,200
|
|
20231012,133400,113610960,7900,7900,7900,7900,1
|
|
20231012,133300,113603060,7900,7900,7900,7900,0
|
|
20231012,133200,113603060,7900,7900,7900,7900,0
|
|
20231012,133100,113603060,7900,7900,7900,7900,0
|
|
20231012,133000,113603060,7900,7900,7900,7900,0
|
|
20231012,132900,113603060,7900,7900,7900,7900,0
|
|
20231012,132800,113603060,7900,7900,7900,7900,0
|
|
20231012,132700,113603060,7900,7900,7900,7900,1
|
|
20231012,132600,113595160,7910,7910,7910,7910,0
|
|
20231012,132500,113595160,7910,7910,7910,7910,0
|
|
20231012,132400,113595160,7910,7910,7910,7910,0
|
|
20231012,132300,113595160,7910,7910,7910,7910,0
|
|
20231012,132200,113595160,7910,7910,7910,7910,0
|
|
20231012,132100,113595160,7910,7910,7910,7910,0
|
|
20231012,132000,113595160,7910,7910,7910,7910,0
|
|
20231012,131900,113595160,7910,7910,7910,7910,0
|
|
20231012,131800,113595160,7910,7910,7910,7910,0
|
|
20231012,131700,113595160,7910,7910,7910,7910,0
|
|
20231012,131600,113595160,7910,7910,7910,7910,0
|
|
20231012,131500,113595160,7910,7910,7910,7910,0
|
|
20231012,131400,113595160,7910,7910,7910,7910,3
|
|
20231012,131300,113571430,7910,7910,7910,7910,0
|
|
20231012,131200,113571430,7910,7910,7910,7910,7
|
|
20231012,131100,113516060,7910,7910,7910,7910,0
|
|
20231012,131000,113516060,7910,7910,7910,7910,0
|
|
20231012,130900,113516060,7910,7910,7910,7910,0
|
|
20231012,130800,113516060,7910,7890,7910,7890,396
|
|
20231012,130700,110385070,7890,7890,7890,7890,0
|
|
20231012,130600,110385070,7890,7890,7890,7890,0
|
|
20231012,130500,110385070,7890,7890,7890,7890,100
|
|
20231012,130400,109596070,7880,7880,7880,7880,0
|
|
20231012,130300,109596070,7880,7880,7880,7880,200
|
|
20231012,130200,108020070,7900,7900,7900,7900,1
|
|
20231012,130100,108012170,7900,7900,7900,7900,3
|
|
20231012,130000,107988470,7880,7880,7880,7880,0
|
|
20231012,125900,107988470,7880,7880,7880,7880,0
|
|
20231012,125800,107988470,7880,7910,7910,7880,135
|
|
20231012,125700,106923640,7890,7890,7890,7890,0
|
|
20231012,125600,106923640,7890,7890,7890,7890,10
|
|
20231012,125500,106844740,7890,7890,7890,7890,0
|
|
20231012,125400,106844740,7890,7890,7900,7890,1124
|
|
20231012,125300,97965860,7890,7890,7890,7890,177
|
|
20231012,125200,96569330,7870,7870,7870,7870,0
|
|
20231012,125100,96569330,7870,7870,7870,7870,0
|
|
20231012,125000,96569330,7870,7870,7870,7870,0
|
|
20231012,124900,96569330,7870,7880,7880,7870,214
|
|
20231012,124800,94883340,7880,7880,7880,7880,0
|
|
20231012,124700,94883340,7880,7880,7880,7880,1
|
|
20231012,124600,94875460,7870,7870,7870,7870,0
|
|
20231012,124500,94875460,7870,7870,7870,7870,0
|
|
20231012,124400,94875460,7870,7870,7870,7870,0
|
|
20231012,124300,94875460,7870,7870,7870,7870,0
|
|
20231012,124200,94875460,7870,7870,7870,7870,1
|
|
20231012,124100,94867590,7870,7870,7870,7870,0
|
|
20231012,124000,94867590,7870,7870,7870,7870,0
|
|
20231012,123900,94867590,7870,7870,7870,7870,4
|
|
20231012,123800,94836110,7870,7870,7870,7870,0
|
|
20231012,123700,94836110,7870,7870,7870,7870,120
|
|
20231012,123600,93891710,7870,7870,7870,7870,10
|
|
20231012,123500,93813010,7880,7880,7880,7880,7
|
|
20231012,123400,93757850,7840,7840,7840,7840,0
|
|
20231012,123300,93757850,7840,7840,7840,7840,1
|
|
20231012,123200,93750010,7880,7880,7880,7880,0
|
|
20231012,123100,93750010,7880,7880,7880,7880,0
|
|
20231012,123000,93750010,7880,7870,7880,7870,380
|
|
20231012,122900,90755710,7880,7880,7880,7880,0
|
|
20231012,122800,90755710,7880,7880,7880,7880,0
|
|
20231012,122700,90755710,7880,7880,7880,7880,0
|
|
20231012,122600,90755710,7880,7880,7880,7880,0
|
|
20231012,122500,90755710,7880,7880,7880,7880,0
|
|
20231012,122400,90755710,7880,7880,7880,7880,0
|
|
20231012,122300,90755710,7880,7880,7880,7880,0
|
|
20231012,122200,90755710,7880,7880,7880,7880,0
|
|
20231012,122100,90755710,7880,7880,7880,7880,0
|
|
20231012,122000,90755710,7880,7880,7880,7880,0
|
|
20231012,121900,90755710,7880,7880,7880,7880,0
|
|
20231012,121800,90755710,7880,7880,7880,7880,0
|
|
20231012,121700,90755710,7880,7880,7880,7880,0
|
|
20231012,121600,90755710,7880,7880,7880,7880,0
|
|
20231012,121500,90755710,7880,7880,7880,7880,0
|
|
20231012,121400,90755710,7880,7880,7880,7880,0
|
|
20231012,121300,90755710,7880,7880,7880,7880,30
|
|
20231012,121200,90519310,7840,7840,7840,7840,0
|
|
20231012,121100,90519310,7840,7840,7840,7840,0
|
|
20231012,121000,90519310,7840,7840,7840,7840,0
|
|
20231012,120900,90519310,7840,7840,7840,7840,0
|
|
20231012,120800,90519310,7840,7840,7840,7840,0
|
|
20231012,120700,90519310,7840,7840,7840,7840,9
|
|
20231012,120600,90448750,7890,7880,7890,7880,30
|
|
20231012,120500,90212150,7870,7850,7870,7850,1407
|
|
20231012,120400,79154180,7830,7830,7830,7830,0
|
|
20231012,120300,79154180,7830,7830,7830,7830,0
|
|
20231012,120200,79154180,7830,7830,7830,7830,0
|
|
20231012,120100,79154180,7830,7830,7830,7830,0
|
|
20231012,120000,79154180,7830,7830,7830,7830,0
|
|
20231012,115900,79154180,7830,7830,7830,7830,120
|
|
20231012,115800,78214580,7830,7840,7840,7830,118
|
|
20231012,115700,77290440,7860,7860,7860,7860,0
|
|
20231012,115600,77290440,7860,7850,7860,7850,1000
|
|
20231012,115500,69431140,7850,7850,7850,7850,13
|
|
20231012,115400,69329090,7850,7850,7850,7850,0
|
|
20231012,115300,69329090,7850,7850,7850,7850,1
|
|
20231012,115200,69321240,7850,7850,7850,7850,0
|
|
20231012,115100,69321240,7850,7850,7850,7850,9
|
|
20231012,115000,69250590,7850,7850,7850,7850,4
|
|
20231012,114900,69219190,7830,7830,7830,7830,93
|
|
20231012,114800,68491000,7830,7830,7830,7830,0
|
|
20231012,114700,68491000,7830,7830,7830,7830,0
|
|
20231012,114600,68491000,7830,7830,7830,7830,0
|
|
20231012,114500,68491000,7830,7840,7840,7830,64
|
|
20231012,114400,67989710,7840,7840,7840,7840,0
|
|
20231012,114300,67989710,7840,7850,7850,7840,35
|
|
20231012,114200,67715210,7850,7850,7850,7850,0
|
|
20231012,114100,67715210,7850,7850,7850,7850,0
|
|
20231012,114000,67715210,7850,7850,7850,7850,0
|
|
20231012,113900,67715210,7850,7850,7850,7850,0
|
|
20231012,113800,67715210,7850,7850,7850,7850,0
|
|
20231012,113700,67715210,7850,7850,7850,7850,0
|
|
20231012,113600,67715210,7850,7850,7850,7850,0
|
|
20231012,113500,67715210,7850,7850,7850,7850,275
|
|
20231012,113400,65556460,7860,7860,7860,7860,38
|
|
20231012,113300,65257780,7860,7860,7860,7860,0
|
|
20231012,113200,65257780,7860,7860,7860,7860,0
|
|
20231012,113100,65257780,7860,7860,7860,7860,0
|
|
20231012,113000,65257780,7860,7860,7860,7860,0
|
|
20231012,112900,65257780,7860,7860,7860,7860,0
|
|
20231012,112800,65257780,7860,7860,7860,7860,0
|
|
20231012,112700,65257780,7860,7860,7860,7860,0
|
|
20231012,112600,65257780,7860,7860,7860,7860,0
|
|
20231012,112500,65257780,7860,7860,7860,7860,0
|
|
20231012,112400,65257780,7860,7860,7860,7860,0
|
|
20231012,112300,65257780,7860,7860,7860,7860,0
|
|
20231012,112200,65257780,7860,7860,7860,7860,0
|
|
20231012,112100,65257780,7860,7860,7860,7860,0
|
|
20231012,112000,65257780,7860,7860,7860,7860,1
|
|
20231012,111900,65249920,7870,7870,7870,7870,0
|
|
20231012,111800,65249920,7870,7870,7870,7870,0
|
|
20231012,111700,65249920,7870,7870,7870,7870,0
|
|
20231012,111600,65249920,7870,7870,7870,7870,0
|
|
20231012,111500,65249920,7870,7870,7870,7870,0
|
|
20231012,111400,65249920,7870,7870,7870,7870,0
|
|
20231012,111300,65249920,7870,7870,7870,7870,0
|
|
20231012,111200,65249920,7870,7870,7870,7870,0
|
|
20231012,111100,65249920,7870,7870,7870,7870,0
|
|
20231012,111000,65249920,7870,7880,7880,7870,7
|
|
20231012,110900,65194790,7880,7880,7880,7880,0
|
|
20231012,110800,65194790,7880,7880,7880,7880,0
|
|
20231012,110700,65194790,7880,7880,7880,7880,0
|
|
20231012,110600,65194790,7880,7880,7880,7880,0
|
|
20231012,110500,65194790,7880,7880,7880,7880,1
|
|
20231012,110400,65186910,7870,7870,7870,7870,0
|
|
20231012,110300,65186910,7870,7870,7870,7870,0
|
|
20231012,110200,65186910,7870,7870,7870,7870,0
|
|
20231012,110100,65186910,7870,7870,7870,7870,0
|
|
20231012,110000,65186910,7870,7870,7870,7870,0
|
|
20231012,105900,65186910,7870,7870,7870,7870,0
|
|
20231012,105800,65186910,7870,7870,7870,7870,0
|
|
20231012,105700,65186910,7870,7870,7870,7870,3
|
|
20231012,105600,65163300,7890,7890,7890,7890,1096
|
|
20231012,105500,56515860,7890,7890,7890,7890,0
|
|
20231012,105400,56515860,7890,7880,7890,7880,194
|
|
20231012,105300,54986410,7870,7870,7870,7870,1
|
|
20231012,105200,54978540,7890,7890,7890,7890,0
|
|
20231012,105100,54978540,7890,7890,7890,7890,3
|
|
20231012,105000,54954870,7880,7870,7880,7870,315
|
|
20231012,104900,52475810,7850,7850,7850,7850,0
|
|
20231012,104800,52475810,7850,7850,7850,7850,3
|
|
20231012,104700,52452260,7850,7850,7850,7850,0
|
|
20231012,104600,52452260,7850,7850,7850,7850,0
|
|
20231012,104500,52452260,7850,7860,7860,7850,32
|
|
20231012,104400,52200760,7870,7870,7870,7870,0
|
|
20231012,104300,52200760,7870,7870,7870,7870,0
|
|
20231012,104200,52200760,7870,7870,7870,7870,0
|
|
20231012,104100,52200760,7870,7870,7870,7870,1
|
|
20231012,104000,52192890,7870,7870,7870,7870,0
|
|
20231012,103900,52192890,7870,7870,7870,7870,0
|
|
20231012,103800,52192890,7870,7870,7870,7870,127
|
|
20231012,103700,51193400,7870,7870,7870,7870,1
|
|
20231012,103600,51185530,7870,7870,7870,7870,4
|
|
20231012,103500,51154050,7870,7870,7870,7870,23
|
|
20231012,103400,50973040,7870,7870,7870,7870,0
|
|
20231012,103300,50973040,7870,7870,7870,7870,0
|
|
20231012,103200,50973040,7870,7870,7870,7870,0
|
|
20231012,103100,50973040,7870,7870,7870,7870,1
|
|
20231012,103000,50965170,7860,7860,7860,7860,0
|
|
20231012,102900,50965170,7860,7860,7860,7860,1
|
|
20231012,102800,50957310,7860,7860,7860,7860,36
|
|
20231012,102700,50674350,7830,7830,7830,7830,0
|
|
20231012,102600,50674350,7830,7830,7830,7830,0
|
|
20231012,102500,50674350,7830,7830,7830,7830,0
|
|
20231012,102400,50674350,7830,7830,7830,7830,0
|
|
20231012,102300,50674350,7830,7830,7830,7830,24
|
|
20231012,102200,50486430,7840,7860,7860,7840,317
|
|
20231012,102100,47995090,7850,7850,7850,7850,17
|
|
20231012,102000,47861640,7850,7850,7850,7850,0
|
|
20231012,101900,47861640,7850,7850,7850,7850,12
|
|
20231012,101800,47767440,7850,7850,7850,7850,1
|
|
20231012,101700,47759590,7820,7820,7820,7820,0
|
|
20231012,101600,47759590,7820,7820,7820,7820,0
|
|
20231012,101500,47759590,7820,7820,7820,7820,0
|
|
20231012,101400,47759590,7820,7820,7820,7820,11
|
|
20231012,101300,47673570,7850,7850,7850,7850,0
|
|
20231012,101200,47673570,7850,7850,7850,7850,0
|
|
20231012,101100,47673570,7850,7850,7850,7850,698
|
|
20231012,101000,42194270,7820,7830,7850,7820,1023
|
|
20231012,100900,34179370,7820,7820,7820,7820,0
|
|
20231012,100800,34179370,7820,7820,7820,7820,0
|
|
20231012,100700,34179370,7820,7820,7820,7820,0
|
|
20231012,100600,34179370,7820,7820,7820,7820,0
|
|
20231012,100500,34179370,7820,7820,7820,7820,0
|
|
20231012,100400,34179370,7820,7820,7820,7820,0
|
|
20231012,100300,34179370,7820,7820,7820,7820,46
|
|
20231012,100200,33819650,7830,7830,7830,7830,12
|
|
20231012,100100,33725690,7830,7840,7840,7830,207
|
|
20231012,100000,32104860,7840,7830,7840,7830,19
|
|
20231012,095900,31956010,7830,7830,7830,7830,3
|
|
20231012,095800,31932520,7830,7830,7830,7830,0
|
|
20231012,095700,31932520,7830,7830,7830,7830,0
|
|
20231012,095600,31932520,7830,7830,7830,7830,3
|
|
20231012,095500,31909030,7850,7850,7850,7850,0
|
|
20231012,095400,31909030,7850,7850,7850,7850,0
|
|
20231012,095300,31909030,7850,7850,7850,7850,0
|
|
20231012,095200,31909030,7850,7850,7850,7850,0
|
|
20231012,095100,31909030,7850,7850,7850,7850,0
|
|
20231012,095000,31909030,7850,7850,7850,7850,0
|
|
20231012,094900,31909030,7850,7850,7850,7850,0
|
|
20231012,094800,31909030,7850,7850,7850,7850,0
|
|
20231012,094700,31909030,7850,7850,7850,7850,0
|
|
20231012,094600,31909030,7850,7850,7850,7850,0
|
|
20231012,094500,31909030,7850,7850,7850,7850,0
|
|
20231012,094400,31909030,7850,7850,7850,7850,1
|
|
20231012,094300,31901180,7850,7850,7850,7850,5
|
|
20231012,094200,31861930,7790,7790,7790,7790,0
|
|
20231012,094100,31861930,7790,7790,7790,7790,0
|
|
20231012,094000,31861930,7790,7850,7850,7790,602
|
|
20231012,093900,27157270,7850,7860,7860,7850,55
|
|
20231012,093800,26724980,7860,7860,7860,7860,12
|
|
20231012,093700,26630660,7860,7860,7860,7860,129
|
|
20231012,093600,25616720,7860,7860,7860,7860,0
|
|
20231012,093500,25616720,7860,7850,7860,7850,28
|
|
20231012,093400,25396910,7860,7860,7860,7860,2
|
|
20231012,093300,25381190,7860,7860,7860,7860,0
|
|
20231012,093200,25381190,7860,7860,7860,7860,8
|
|
20231012,093100,25318310,7860,7860,7860,7860,0
|
|
20231012,093000,25318310,7860,7850,7860,7850,34
|
|
20231012,092900,25051370,7850,7860,7860,7850,310
|
|
20231012,092800,22617850,7850,7850,7850,7850,306
|
|
20231012,092700,20215750,7850,7850,7850,7850,0
|
|
20231012,092600,20215750,7850,7850,7850,7850,0
|
|
20231012,092500,20215750,7850,7850,7850,7850,0
|
|
20231012,092400,20215750,7850,7850,7850,7850,91
|
|
20231012,092300,19501400,7840,7840,7840,7840,188
|
|
20231012,092200,18027480,7830,7820,7830,7820,29
|
|
20231012,092100,17800480,7820,7820,7820,7820,493
|
|
20231012,092000,13945220,7820,7820,7820,7820,0
|
|
20231012,091900,13945220,7820,7820,7820,7820,353
|
|
20231012,091800,11184760,7840,7840,7840,7840,82
|
|
20231012,091700,10541880,7840,7840,7840,7840,5
|
|
20231012,091600,10502680,7840,7840,7840,7840,0
|
|
20231012,091500,10502680,7840,7840,7840,7840,0
|
|
20231012,091400,10502680,7840,7840,7840,7840,1
|
|
20231012,091300,10494840,7850,7840,7850,7840,109
|
|
20231012,091200,9639340,7840,7810,7840,7810,301
|
|
20231012,091100,7285500,7830,7830,7830,7830,0
|
|
20231012,091000,7285500,7830,7830,7830,7830,356
|
|
20231012,090900,4498020,7820,7820,7820,7820,69
|
|
20231012,090800,3958440,7810,7810,7810,7810,34
|
|
20231012,090700,3692900,7810,7810,7810,7810,0
|
|
20231012,090600,3692900,7810,7810,7810,7810,1
|
|
20231012,090500,3685090,7810,7810,7810,7810,0
|
|
20231012,090400,3685090,7810,7820,7820,7810,188
|
|
20231012,090300,2215040,7830,7830,7830,7830,0
|
|
20231012,090200,2215040,7830,7840,7840,7820,21
|
|
20231012,090100,2050640,7860,7860,7860,7860,127
|
|
20231012,090000,1052420,7860,7790,7860,7790,135
|