623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,192000,84179590,8680,8680,8680,8680,426
|
|
20231023,191900,84179590,8680,8680,8680,8680,0
|
|
20231023,191800,84179590,8680,8680,8680,8680,0
|
|
20231023,191700,84179590,8680,8680,8680,8680,0
|
|
20231023,191600,84179590,8680,8680,8680,8680,0
|
|
20231023,191500,84179590,8680,8680,8680,8680,0
|
|
20231023,191400,84179590,8680,8680,8680,8680,0
|
|
20231023,191300,84179590,8680,8680,8680,8680,0
|
|
20231023,191200,84179590,8680,8680,8680,8680,0
|
|
20231023,191100,84179590,8680,8680,8680,8680,0
|
|
20231023,191000,84179590,8680,8680,8680,8680,0
|
|
20231023,190900,84179590,8680,8680,8680,8680,0
|
|
20231023,190800,84179590,8680,8680,8680,8680,0
|
|
20231023,190700,84179590,8680,8680,8680,8680,0
|
|
20231023,190600,84179590,8680,8680,8680,8680,0
|
|
20231023,190500,84179590,8680,8680,8680,8680,0
|
|
20231023,190400,84179590,8680,8680,8680,8680,0
|
|
20231023,190300,84179590,8680,8680,8680,8680,0
|
|
20231023,190200,84179590,8680,8680,8680,8680,0
|
|
20231023,190100,84179590,8680,8680,8680,8680,0
|
|
20231023,190000,84179590,8680,8680,8680,8680,0
|
|
20231023,185900,84179590,8680,8680,8680,8680,0
|
|
20231023,185800,84179590,8680,8680,8680,8680,0
|
|
20231023,185700,84179590,8680,8680,8680,8680,0
|
|
20231023,185600,84179590,8680,8680,8680,8680,0
|
|
20231023,185500,84179590,8680,8680,8680,8680,0
|
|
20231023,185400,84179590,8680,8680,8680,8680,0
|
|
20231023,185300,84179590,8680,8680,8680,8680,0
|
|
20231023,185200,84179590,8680,8680,8680,8680,0
|
|
20231023,185100,84179590,8680,8680,8680,8680,0
|
|
20231023,185000,84179590,8680,8680,8680,8680,426
|
|
20231023,184900,84179590,8680,8680,8680,8680,0
|
|
20231023,184800,84179590,8680,8680,8680,8680,0
|
|
20231023,184700,84179590,8680,8680,8680,8680,0
|
|
20231023,184600,84179590,8680,8680,8680,8680,0
|
|
20231023,184500,84179590,8680,8680,8680,8680,0
|
|
20231023,184400,84179590,8680,8680,8680,8680,0
|
|
20231023,184300,84179590,8680,8680,8680,8680,0
|
|
20231023,184200,84179590,8680,8680,8680,8680,0
|
|
20231023,184100,84179590,8680,8680,8680,8680,0
|
|
20231023,184000,84179590,8680,8680,8680,8680,0
|
|
20231023,183900,84179590,8680,8680,8680,8680,0
|
|
20231023,183800,84179590,8680,8680,8680,8680,0
|
|
20231023,183700,84179590,8680,8680,8680,8680,0
|
|
20231023,183600,84179590,8680,8680,8680,8680,0
|
|
20231023,183500,84179590,8680,8680,8680,8680,0
|
|
20231023,183400,84179590,8680,8680,8680,8680,0
|
|
20231023,183300,84179590,8680,8680,8680,8680,0
|
|
20231023,183200,84179590,8680,8680,8680,8680,0
|
|
20231023,183100,84179590,8680,8680,8680,8680,0
|
|
20231023,183000,84179590,8680,8680,8680,8680,0
|
|
20231023,182900,84179590,8680,8680,8680,8680,0
|
|
20231023,182800,84179590,8680,8680,8680,8680,0
|
|
20231023,182700,84179590,8680,8680,8680,8680,0
|
|
20231023,182600,84179590,8680,8680,8680,8680,0
|
|
20231023,182500,84179590,8680,8680,8680,8680,0
|
|
20231023,182400,84179590,8680,8680,8680,8680,0
|
|
20231023,182300,84179590,8680,8680,8680,8680,0
|
|
20231023,182200,84179590,8680,8680,8680,8680,0
|
|
20231023,182100,84179590,8680,8680,8680,8680,0
|
|
20231023,182000,84179590,8680,8680,8680,8680,426
|
|
20231023,181900,84179590,8680,8680,8680,8680,0
|
|
20231023,181800,84179590,8680,8680,8680,8680,0
|
|
20231023,181700,84179590,8680,8680,8680,8680,0
|
|
20231023,181600,84179590,8680,8680,8680,8680,0
|
|
20231023,181500,84179590,8680,8680,8680,8680,0
|
|
20231023,181400,84179590,8680,8680,8680,8680,0
|
|
20231023,181300,84179590,8680,8680,8680,8680,0
|
|
20231023,181200,84179590,8680,8680,8680,8680,0
|
|
20231023,181100,84179590,8680,8680,8680,8680,0
|
|
20231023,181000,84179590,8680,8680,8680,8680,0
|
|
20231023,180900,84179590,8680,8680,8680,8680,0
|
|
20231023,180800,84179590,8680,8680,8680,8680,0
|
|
20231023,180700,84179590,8680,8680,8680,8680,0
|
|
20231023,180600,84179590,8680,8680,8680,8680,0
|
|
20231023,180500,84179590,8680,8680,8680,8680,0
|
|
20231023,180400,84179590,8680,8680,8680,8680,0
|
|
20231023,180300,84179590,8680,8680,8680,8680,0
|
|
20231023,180200,84179590,8680,8680,8680,8680,0
|
|
20231023,180100,84179590,8680,8680,8680,8680,0
|
|
20231023,180000,84179590,8680,8680,8680,8680,0
|
|
20231023,175900,84179590,8680,8680,8680,8680,0
|
|
20231023,175800,84179590,8680,8680,8680,8680,0
|
|
20231023,175700,84179590,8680,8680,8680,8680,0
|
|
20231023,175600,84179590,8680,8680,8680,8680,0
|
|
20231023,175500,84179590,8680,8680,8680,8680,0
|
|
20231023,175400,84179590,8680,8680,8680,8680,0
|
|
20231023,175300,84179590,8680,8680,8680,8680,0
|
|
20231023,175200,84179590,8680,8680,8680,8680,0
|
|
20231023,175100,84179590,8680,8680,8680,8680,0
|
|
20231023,175000,84179590,8680,8680,8680,8680,426
|
|
20231023,174900,84179590,8680,8680,8680,8680,0
|
|
20231023,174800,84179590,8680,8680,8680,8680,0
|
|
20231023,174700,84179590,8680,8680,8680,8680,0
|
|
20231023,174600,84179590,8680,8680,8680,8680,0
|
|
20231023,174500,84179590,8680,8680,8680,8680,0
|
|
20231023,174400,84179590,8680,8680,8680,8680,0
|
|
20231023,174300,84179590,8680,8680,8680,8680,0
|
|
20231023,174200,84179590,8680,8680,8680,8680,0
|
|
20231023,174100,84179590,8680,8680,8680,8680,0
|
|
20231023,174000,84179590,8680,8680,8680,8680,0
|
|
20231023,173900,84179590,8680,8680,8680,8680,0
|
|
20231023,173800,84179590,8680,8680,8680,8680,0
|
|
20231023,173700,84179590,8680,8680,8680,8680,0
|
|
20231023,173600,84179590,8680,8680,8680,8680,0
|
|
20231023,173500,84179590,8680,8680,8680,8680,0
|
|
20231023,173400,84179590,8680,8680,8680,8680,0
|
|
20231023,173300,84179590,8680,8680,8680,8680,0
|
|
20231023,173200,84179590,8680,8680,8680,8680,0
|
|
20231023,173100,84179590,8680,8680,8680,8680,0
|
|
20231023,173000,84179590,8680,8680,8680,8680,0
|
|
20231023,172900,84179590,8680,8680,8680,8680,0
|
|
20231023,172800,84179590,8680,8680,8680,8680,0
|
|
20231023,172700,84179590,8680,8680,8680,8680,0
|
|
20231023,172600,84179590,8680,8680,8680,8680,0
|
|
20231023,172500,84179590,8680,8680,8680,8680,0
|
|
20231023,172400,84179590,8680,8680,8680,8680,0
|
|
20231023,172300,84179590,8680,8680,8680,8680,0
|
|
20231023,172200,84179590,8680,8680,8680,8680,0
|
|
20231023,172100,84179590,8680,8680,8680,8680,0
|
|
20231023,172000,84179590,8680,8680,8680,8680,426
|
|
20231023,171900,84179590,8680,8680,8680,8680,0
|
|
20231023,171800,84179590,8680,8680,8680,8680,0
|
|
20231023,171700,84179590,8680,8680,8680,8680,0
|
|
20231023,171600,84179590,8680,8680,8680,8680,0
|
|
20231023,171500,84179590,8680,8680,8680,8680,0
|
|
20231023,171400,84179590,8680,8680,8680,8680,0
|
|
20231023,171300,84179590,8680,8680,8680,8680,0
|
|
20231023,171200,84179590,8680,8680,8680,8680,0
|
|
20231023,171100,84179590,8680,8680,8680,8680,0
|
|
20231023,171000,84179590,8680,8680,8680,8680,0
|
|
20231023,170900,84179590,8680,8680,8680,8680,0
|
|
20231023,170800,84179590,8680,8680,8680,8680,0
|
|
20231023,170700,84179590,8680,8680,8680,8680,0
|
|
20231023,170600,84179590,8680,8680,8680,8680,0
|
|
20231023,170500,84179590,8680,8680,8680,8680,0
|
|
20231023,170400,84179590,8680,8680,8680,8680,0
|
|
20231023,170300,84179590,8680,8680,8680,8680,0
|
|
20231023,170200,84179590,8680,8680,8680,8680,0
|
|
20231023,170100,84179590,8680,8680,8680,8680,0
|
|
20231023,170000,84179590,8680,8680,8680,8680,0
|
|
20231023,165900,84179590,8680,8680,8680,8680,0
|
|
20231023,165800,84179590,8680,8680,8680,8680,0
|
|
20231023,165700,84179590,8680,8680,8680,8680,0
|
|
20231023,165600,84179590,8680,8680,8680,8680,0
|
|
20231023,165500,84179590,8680,8680,8680,8680,0
|
|
20231023,165400,84179590,8680,8680,8680,8680,0
|
|
20231023,165300,84179590,8680,8680,8680,8680,0
|
|
20231023,165200,84179590,8680,8680,8680,8680,0
|
|
20231023,165100,84179590,8680,8680,8680,8680,0
|
|
20231023,165000,84179590,8680,8680,8680,8680,426
|
|
20231023,164900,84179590,8680,8680,8680,8680,0
|
|
20231023,164800,84179590,8680,8680,8680,8680,0
|
|
20231023,164700,84179590,8680,8680,8680,8680,0
|
|
20231023,164600,84179590,8680,8680,8680,8680,0
|
|
20231023,164500,84179590,8680,8680,8680,8680,0
|
|
20231023,164400,84179590,8680,8680,8680,8680,0
|
|
20231023,164300,84179590,8680,8680,8680,8680,0
|
|
20231023,164200,84179590,8680,8680,8680,8680,0
|
|
20231023,164100,84179590,8680,8680,8680,8680,0
|
|
20231023,164000,84179590,8680,8680,8680,8680,0
|
|
20231023,163900,84179590,8680,8680,8680,8680,0
|
|
20231023,163800,84179590,8680,8680,8680,8680,0
|
|
20231023,163700,84179590,8680,8680,8680,8680,0
|
|
20231023,163600,84179590,8680,8680,8680,8680,0
|
|
20231023,163500,84179590,8680,8680,8680,8680,0
|
|
20231023,163400,84179590,8680,8680,8680,8680,0
|
|
20231023,163300,84179590,8680,8680,8680,8680,0
|
|
20231023,163200,84179590,8680,8680,8680,8680,0
|
|
20231023,163100,84179590,8680,8680,8680,8680,0
|
|
20231023,163000,84179590,8680,8680,8680,8680,0
|
|
20231023,162900,84179590,8680,8680,8680,8680,0
|
|
20231023,162800,84179590,8680,8680,8680,8680,0
|
|
20231023,162700,84179590,8680,8680,8680,8680,0
|
|
20231023,162600,84179590,8680,8680,8680,8680,0
|
|
20231023,162500,84179590,8680,8680,8680,8680,0
|
|
20231023,162400,84179590,8680,8680,8680,8680,0
|
|
20231023,162300,84179590,8680,8680,8680,8680,0
|
|
20231023,162200,84179590,8680,8680,8680,8680,0
|
|
20231023,162100,84179590,8680,8680,8680,8680,0
|
|
20231023,162000,84179590,8680,8680,8680,8680,426
|
|
20231023,161900,84179590,8680,8680,8680,8680,0
|
|
20231023,161800,84179590,8680,8680,8680,8680,0
|
|
20231023,161700,84179590,8680,8680,8680,8680,0
|
|
20231023,161600,84179590,8680,8680,8680,8680,0
|
|
20231023,161500,84179590,8680,8680,8680,8680,0
|
|
20231023,161400,84179590,8680,8680,8680,8680,0
|
|
20231023,161300,84179590,8680,8680,8680,8680,0
|
|
20231023,161200,84179590,8680,8680,8680,8680,0
|
|
20231023,161100,84179590,8680,8680,8680,8680,0
|
|
20231023,161000,84179590,8680,8680,8680,8680,0
|
|
20231023,160900,84179590,8680,8680,8680,8680,0
|
|
20231023,160800,84179590,8680,8680,8680,8680,0
|
|
20231023,160700,84179590,8680,8680,8680,8680,0
|
|
20231023,160600,84179590,8680,8680,8680,8680,0
|
|
20231023,160500,84179590,8680,8680,8680,8680,0
|
|
20231023,160400,84179590,8680,8680,8680,8680,0
|
|
20231023,160300,84179590,8680,8680,8680,8680,0
|
|
20231023,160200,84179590,8680,8680,8680,8680,0
|
|
20231023,160100,84179590,8680,8680,8680,8680,0
|
|
20231023,160000,84179590,8680,8680,8680,8680,0
|
|
20231023,155900,84179590,8680,8680,8680,8680,0
|
|
20231023,155800,84179590,8680,8680,8680,8680,0
|
|
20231023,155700,84179590,8680,8680,8680,8680,0
|
|
20231023,155600,84179590,8680,8680,8680,8680,0
|
|
20231023,155500,84179590,8680,8680,8680,8680,0
|
|
20231023,155400,84179590,8680,8680,8680,8680,0
|
|
20231023,155300,84179590,8680,8680,8680,8680,0
|
|
20231023,155200,84179590,8680,8680,8680,8680,0
|
|
20231023,155100,84179590,8680,8680,8680,8680,0
|
|
20231023,155000,84179590,8680,8680,8680,8680,426
|
|
20231023,154900,84179590,8680,8680,8680,8680,0
|
|
20231023,154800,84179590,8680,8680,8680,8680,0
|
|
20231023,154700,84179590,8680,8680,8680,8680,0
|
|
20231023,154600,84179590,8680,8680,8680,8680,0
|
|
20231023,154500,84179590,8680,8680,8680,8680,0
|
|
20231023,154400,84179590,8680,8680,8680,8680,0
|
|
20231023,154300,84179590,8680,8680,8680,8680,0
|
|
20231023,154200,84179590,8680,8680,8680,8680,0
|
|
20231023,154100,84179590,8680,8680,8680,8680,0
|
|
20231023,154000,84179590,8680,8680,8680,8680,0
|
|
20231023,153900,84179590,8680,8680,8680,8680,0
|
|
20231023,153800,84179590,8680,8680,8680,8680,0
|
|
20231023,153700,84179590,8680,8680,8680,8680,0
|
|
20231023,153600,84179590,8680,8680,8680,8680,0
|
|
20231023,153500,84179590,8680,8680,8680,8680,0
|
|
20231023,153400,84179590,8680,8680,8680,8680,0
|
|
20231023,153300,84179590,8680,8680,8680,8680,0
|
|
20231023,153200,84179590,8680,8680,8680,8680,0
|
|
20231023,153100,84179590,8680,8680,8680,8680,0
|
|
20231023,153000,84179590,8680,8680,8680,8680,426
|
|
20231023,152900,80481910,8680,8680,8680,8680,0
|
|
20231023,152800,80481910,8680,8680,8680,8680,0
|
|
20231023,152700,80481910,8680,8680,8680,8680,0
|
|
20231023,152600,80481910,8680,8680,8680,8680,0
|
|
20231023,152500,80481910,8680,8680,8680,8680,0
|
|
20231023,152400,80481910,8680,8680,8680,8680,0
|
|
20231023,152300,80481910,8680,8680,8680,8680,0
|
|
20231023,152200,80481910,8680,8680,8680,8680,0
|
|
20231023,152100,80481910,8680,8680,8680,8680,0
|
|
20231023,152000,80481910,8680,8680,8680,8680,0
|
|
20231023,151900,80481910,8680,8680,8680,8680,6
|
|
20231023,151800,80429830,8680,8670,8680,8670,24
|
|
20231023,151700,80221740,8640,8640,8640,8640,16
|
|
20231023,151600,80083500,8630,8630,8630,8630,34
|
|
20231023,151500,79790080,8680,8650,8680,8650,45
|
|
20231023,151400,79400590,8650,8600,8650,8600,271
|
|
20231023,151300,77056490,8580,8580,8580,8580,1
|
|
20231023,151200,77047910,8560,8600,8600,8560,31
|
|
20231023,151100,76781830,8640,8640,8640,8640,0
|
|
20231023,151000,76781830,8640,8640,8640,8640,0
|
|
20231023,150900,76781830,8640,8640,8640,8640,0
|
|
20231023,150800,76781830,8640,8640,8640,8640,2
|
|
20231023,150700,76764550,8600,8600,8600,8600,0
|
|
20231023,150600,76764550,8600,8600,8600,8600,50
|
|
20231023,150500,76334550,8600,8600,8600,8600,0
|
|
20231023,150400,76334550,8600,8600,8600,8600,0
|
|
20231023,150300,76334550,8600,8600,8600,8600,108
|
|
20231023,150200,75405750,8560,8560,8560,8560,1
|
|
20231023,150100,75397190,8590,8560,8590,8560,130
|
|
20231023,150000,74280760,8550,8550,8550,8550,0
|
|
20231023,145900,74280760,8550,8550,8550,8550,15
|
|
20231023,145800,74152510,8540,8540,8540,8540,0
|
|
20231023,145700,74152510,8540,8540,8540,8540,0
|
|
20231023,145600,74152510,8540,8540,8540,8540,0
|
|
20231023,145500,74152510,8540,8540,8540,8540,5
|
|
20231023,145400,74109810,8570,8570,8570,8570,62
|
|
20231023,145300,73578470,8550,8550,8550,8550,21
|
|
20231023,145200,73398920,8550,8550,8550,8550,0
|
|
20231023,145100,73398920,8550,8550,8550,8550,0
|
|
20231023,145000,73398920,8550,8550,8560,8550,244
|
|
20231023,144900,71312490,8580,8580,8580,8510,1913
|
|
20231023,144800,54977360,8590,8590,8590,8590,125
|
|
20231023,144700,53903610,8590,8590,8590,8590,0
|
|
20231023,144600,53903610,8590,8590,8590,8590,0
|
|
20231023,144500,53903610,8590,8590,8590,8590,0
|
|
20231023,144400,53903610,8590,8590,8590,8590,0
|
|
20231023,144300,53903610,8590,8590,8590,8590,0
|
|
20231023,144200,53903610,8590,8590,8590,8590,0
|
|
20231023,144100,53903610,8590,8590,8590,8590,0
|
|
20231023,144000,53903610,8590,8590,8590,8590,0
|
|
20231023,143900,53903610,8590,8590,8590,8590,0
|
|
20231023,143800,53903610,8590,8590,8590,8590,1
|
|
20231023,143700,53895020,8590,8590,8590,8590,0
|
|
20231023,143600,53895020,8590,8590,8590,8590,0
|
|
20231023,143500,53895020,8590,8590,8590,8590,17
|
|
20231023,143400,53748990,8610,8610,8610,8610,0
|
|
20231023,143300,53748990,8610,8610,8610,8610,0
|
|
20231023,143200,53748990,8610,8610,8610,8610,0
|
|
20231023,143100,53748990,8610,8610,8610,8610,0
|
|
20231023,143000,53748990,8610,8610,8610,8610,1
|
|
20231023,142900,53740380,8610,8610,8610,8610,1
|
|
20231023,142800,53731770,8610,8610,8610,8610,0
|
|
20231023,142700,53731770,8610,8610,8610,8610,0
|
|
20231023,142600,53731770,8610,8610,8610,8610,0
|
|
20231023,142500,53731770,8610,8610,8610,8610,1
|
|
20231023,142400,53723160,8610,8590,8610,8590,5
|
|
20231023,142300,53680130,8590,8590,8590,8590,0
|
|
20231023,142200,53680130,8590,8590,8590,8590,1
|
|
20231023,142100,53671540,8590,8590,8590,8590,1
|
|
20231023,142000,53662950,8590,8590,8590,8590,0
|
|
20231023,141900,53662950,8590,8590,8590,8590,1
|
|
20231023,141800,53654360,8600,8600,8600,8600,87
|
|
20231023,141700,52906160,8590,8590,8590,8590,0
|
|
20231023,141600,52906160,8590,8590,8590,8590,0
|
|
20231023,141500,52906160,8590,8590,8590,8590,0
|
|
20231023,141400,52906160,8590,8590,8590,8590,0
|
|
20231023,141300,52906160,8590,8590,8590,8590,1
|
|
20231023,141200,52897570,8580,8590,8590,8580,377
|
|
20231023,141100,49662640,8610,8610,8610,8610,0
|
|
20231023,141000,49662640,8610,8610,8610,8610,0
|
|
20231023,140900,49662640,8610,8610,8610,8610,2
|
|
20231023,140800,49645420,8590,8590,8590,8590,0
|
|
20231023,140700,49645420,8590,8590,8590,8590,0
|
|
20231023,140600,49645420,8590,8590,8590,8590,0
|
|
20231023,140500,49645420,8590,8590,8590,8590,0
|
|
20231023,140400,49645420,8590,8590,8590,8590,0
|
|
20231023,140300,49645420,8590,8590,8590,8590,8
|
|
20231023,140200,49576700,8590,8590,8590,8590,1
|
|
20231023,140100,49568110,8580,8590,8590,8580,120
|
|
20231023,140000,48537320,8580,8580,8580,8580,0
|
|
20231023,135900,48537320,8580,8580,8580,8580,1
|
|
20231023,135800,48528740,8590,8590,8590,8590,0
|
|
20231023,135700,48528740,8590,8590,8590,8590,0
|
|
20231023,135600,48528740,8590,8590,8590,8590,1
|
|
20231023,135500,48520150,8580,8580,8580,8580,293
|
|
20231023,135400,46006210,8580,8580,8580,8580,94
|
|
20231023,135300,45199690,8580,8580,8580,8580,3
|
|
20231023,135200,45173950,8580,8580,8580,8580,71
|
|
20231023,135100,44564770,8580,8590,8590,8580,17
|
|
20231023,135000,44418880,8590,8610,8610,8580,400
|
|
20231023,134900,40981900,8610,8610,8610,8610,0
|
|
20231023,134800,40981900,8610,8640,8640,8610,406
|
|
20231023,134700,37485960,8670,8670,8670,8670,0
|
|
20231023,134600,37485960,8670,8670,8670,8670,0
|
|
20231023,134500,37485960,8670,8670,8670,8670,0
|
|
20231023,134400,37485960,8670,8670,8670,8670,0
|
|
20231023,134300,37485960,8670,8670,8670,8670,0
|
|
20231023,134200,37485960,8670,8670,8670,8670,1
|
|
20231023,134100,37477290,8660,8660,8660,8660,0
|
|
20231023,134000,37477290,8660,8660,8660,8660,0
|
|
20231023,133900,37477290,8660,8660,8660,8660,0
|
|
20231023,133800,37477290,8660,8660,8660,8660,0
|
|
20231023,133700,37477290,8660,8660,8660,8660,0
|
|
20231023,133600,37477290,8660,8660,8660,8660,0
|
|
20231023,133500,37477290,8660,8660,8660,8660,0
|
|
20231023,133400,37477290,8660,8660,8670,8660,756
|
|
20231023,133300,30929190,8660,8630,8660,8630,497
|
|
20231023,133200,26627470,8620,8620,8620,8620,6
|
|
20231023,133100,26575750,8630,8630,8630,8630,0
|
|
20231023,133000,26575750,8630,8630,8630,8630,13
|
|
20231023,132900,26463560,8630,8630,8630,8630,0
|
|
20231023,132800,26463560,8630,8630,8630,8630,1
|
|
20231023,132700,26454930,8650,8650,8650,8650,0
|
|
20231023,132600,26454930,8650,8650,8650,8650,0
|
|
20231023,132500,26454930,8650,8650,8650,8650,0
|
|
20231023,132400,26454930,8650,8650,8650,8650,0
|
|
20231023,132300,26454930,8650,8650,8650,8650,0
|
|
20231023,132200,26454930,8650,8650,8650,8650,0
|
|
20231023,132100,26454930,8650,8630,8650,8630,10
|
|
20231023,132000,26368450,8610,8610,8610,8610,0
|
|
20231023,131900,26368450,8610,8610,8610,8610,0
|
|
20231023,131800,26368450,8610,8610,8610,8610,0
|
|
20231023,131700,26368450,8610,8610,8610,8610,0
|
|
20231023,131600,26368450,8610,8610,8610,8610,38
|
|
20231023,131500,26041270,8600,8610,8610,8600,11
|
|
20231023,131400,25946570,8600,8600,8600,8600,0
|
|
20231023,131300,25946570,8600,8600,8600,8600,0
|
|
20231023,131200,25946570,8600,8600,8600,8600,1
|
|
20231023,131100,25937970,8610,8600,8610,8600,46
|
|
20231023,131000,25542280,8600,8600,8600,8600,1
|
|
20231023,130900,25533680,8610,8610,8610,8610,0
|
|
20231023,130800,25533680,8610,8610,8610,8610,0
|
|
20231023,130700,25533680,8610,8620,8620,8610,23
|
|
20231023,130600,25335490,8630,8630,8630,8630,0
|
|
20231023,130500,25335490,8630,8630,8630,8630,0
|
|
20231023,130400,25335490,8630,8630,8630,8630,0
|
|
20231023,130300,25335490,8630,8630,8630,8630,0
|
|
20231023,130200,25335490,8630,8630,8630,8630,0
|
|
20231023,130100,25335490,8630,8630,8630,8630,0
|
|
20231023,130000,25335490,8630,8630,8630,8630,0
|
|
20231023,125900,25335490,8630,8630,8630,8630,0
|
|
20231023,125800,25335490,8630,8630,8630,8630,83
|
|
20231023,125700,24619200,8660,8660,8660,8660,0
|
|
20231023,125600,24619200,8660,8660,8660,8660,0
|
|
20231023,125500,24619200,8660,8660,8660,8660,0
|
|
20231023,125400,24619200,8660,8660,8660,8660,0
|
|
20231023,125300,24619200,8660,8660,8660,8660,2
|
|
20231023,125200,24601880,8630,8630,8630,8630,0
|
|
20231023,125100,24601880,8630,8630,8630,8630,0
|
|
20231023,125000,24601880,8630,8630,8630,8630,0
|
|
20231023,124900,24601880,8630,8630,8630,8630,0
|
|
20231023,124800,24601880,8630,8630,8630,8630,0
|
|
20231023,124700,24601880,8630,8630,8630,8630,0
|
|
20231023,124600,24601880,8630,8630,8630,8630,0
|
|
20231023,124500,24601880,8630,8630,8630,8630,0
|
|
20231023,124400,24601880,8630,8630,8630,8630,0
|
|
20231023,124300,24601880,8630,8630,8630,8630,0
|
|
20231023,124200,24601880,8630,8630,8630,8630,14
|
|
20231023,124100,24481060,8640,8640,8640,8640,53
|
|
20231023,124000,24023140,8640,8640,8640,8640,200
|
|
20231023,123900,22295140,8630,8630,8630,8630,0
|
|
20231023,123800,22295140,8630,8630,8630,8630,0
|
|
20231023,123700,22295140,8630,8630,8630,8630,0
|
|
20231023,123600,22295140,8630,8630,8630,8630,0
|
|
20231023,123500,22295140,8630,8630,8630,8630,0
|
|
20231023,123400,22295140,8630,8630,8630,8630,0
|
|
20231023,123300,22295140,8630,8630,8630,8630,0
|
|
20231023,123200,22295140,8630,8630,8630,8630,0
|
|
20231023,123100,22295140,8630,8630,8630,8630,0
|
|
20231023,123000,22295140,8630,8630,8630,8630,0
|
|
20231023,122900,22295140,8630,8630,8630,8630,13
|
|
20231023,122800,22182950,8640,8640,8640,8640,0
|
|
20231023,122700,22182950,8640,8640,8640,8640,0
|
|
20231023,122600,22182950,8640,8640,8640,8640,0
|
|
20231023,122500,22182950,8640,8640,8640,8640,1
|
|
20231023,122400,22174310,8640,8640,8640,8640,0
|
|
20231023,122300,22174310,8640,8640,8640,8640,0
|
|
20231023,122200,22174310,8640,8640,8640,8640,0
|
|
20231023,122100,22174310,8640,8640,8640,8640,0
|
|
20231023,122000,22174310,8640,8640,8640,8640,0
|
|
20231023,121900,22174310,8640,8640,8640,8640,5
|
|
20231023,121800,22131110,8640,8640,8640,8640,0
|
|
20231023,121700,22131110,8640,8650,8650,8640,126
|
|
20231023,121600,21041310,8670,8670,8670,8670,0
|
|
20231023,121500,21041310,8670,8670,8670,8670,0
|
|
20231023,121400,21041310,8670,8670,8670,8670,0
|
|
20231023,121300,21041310,8670,8670,8670,8670,0
|
|
20231023,121200,21041310,8670,8670,8670,8670,0
|
|
20231023,121100,21041310,8670,8670,8670,8670,0
|
|
20231023,121000,21041310,8670,8670,8670,8670,0
|
|
20231023,120900,21041310,8670,8670,8670,8670,0
|
|
20231023,120800,21041310,8670,8670,8670,8670,1
|
|
20231023,120700,21032640,8640,8640,8640,8640,0
|
|
20231023,120600,21032640,8640,8640,8640,8640,0
|
|
20231023,120500,21032640,8640,8640,8640,8640,0
|
|
20231023,120400,21032640,8640,8640,8640,8640,0
|
|
20231023,120300,21032640,8640,8640,8640,8640,0
|
|
20231023,120200,21032640,8640,8640,8640,8640,0
|
|
20231023,120100,21032640,8640,8640,8640,8640,0
|
|
20231023,120000,21032640,8640,8640,8640,8640,1
|
|
20231023,115900,21024000,8640,8640,8640,8640,0
|
|
20231023,115800,21024000,8640,8640,8640,8640,0
|
|
20231023,115700,21024000,8640,8640,8640,8640,0
|
|
20231023,115600,21024000,8640,8640,8640,8640,0
|
|
20231023,115500,21024000,8640,8640,8640,8640,0
|
|
20231023,115400,21024000,8640,8640,8640,8640,0
|
|
20231023,115300,21024000,8640,8640,8640,8640,0
|
|
20231023,115200,21024000,8640,8640,8640,8640,0
|
|
20231023,115100,21024000,8640,8640,8640,8640,0
|
|
20231023,115000,21024000,8640,8640,8640,8640,0
|
|
20231023,114900,21024000,8640,8640,8640,8640,0
|
|
20231023,114800,21024000,8640,8640,8640,8640,0
|
|
20231023,114700,21024000,8640,8640,8640,8640,0
|
|
20231023,114600,21024000,8640,8640,8640,8640,0
|
|
20231023,114500,21024000,8640,8640,8640,8640,0
|
|
20231023,114400,21024000,8640,8640,8640,8640,0
|
|
20231023,114300,21024000,8640,8640,8640,8640,0
|
|
20231023,114200,21024000,8640,8640,8640,8640,0
|
|
20231023,114100,21024000,8640,8640,8640,8640,0
|
|
20231023,114000,21024000,8640,8640,8640,8640,0
|
|
20231023,113900,21024000,8640,8640,8640,8640,4
|
|
20231023,113800,20989440,8650,8650,8650,8650,0
|
|
20231023,113700,20989440,8650,8650,8650,8650,1
|
|
20231023,113600,20980790,8670,8670,8670,8670,0
|
|
20231023,113500,20980790,8670,8670,8670,8670,0
|
|
20231023,113400,20980790,8670,8670,8670,8670,0
|
|
20231023,113300,20980790,8670,8670,8670,8670,3
|
|
20231023,113200,20954780,8630,8630,8630,8630,0
|
|
20231023,113100,20954780,8630,8630,8630,8630,0
|
|
20231023,113000,20954780,8630,8630,8630,8630,0
|
|
20231023,112900,20954780,8630,8630,8630,8630,0
|
|
20231023,112800,20954780,8630,8630,8630,8630,0
|
|
20231023,112700,20954780,8630,8630,8630,8630,0
|
|
20231023,112600,20954780,8630,8630,8630,8630,0
|
|
20231023,112500,20954780,8630,8630,8630,8630,0
|
|
20231023,112400,20954780,8630,8630,8630,8630,0
|
|
20231023,112300,20954780,8630,8630,8630,8630,0
|
|
20231023,112200,20954780,8630,8630,8630,8630,0
|
|
20231023,112100,20954780,8630,8630,8630,8630,0
|
|
20231023,112000,20954780,8630,8630,8630,8630,0
|
|
20231023,111900,20954780,8630,8630,8630,8630,0
|
|
20231023,111800,20954780,8630,8630,8630,8630,0
|
|
20231023,111700,20954780,8630,8630,8630,8630,11
|
|
20231023,111600,20859850,8630,8630,8630,8630,1
|
|
20231023,111500,20851220,8650,8650,8650,8650,0
|
|
20231023,111400,20851220,8650,8650,8650,8650,0
|
|
20231023,111300,20851220,8650,8650,8650,8650,0
|
|
20231023,111200,20851220,8650,8650,8650,8650,0
|
|
20231023,111100,20851220,8650,8650,8650,8650,3
|
|
20231023,111000,20825270,8650,8650,8650,8650,0
|
|
20231023,110900,20825270,8650,8650,8650,8650,2
|
|
20231023,110800,20807970,8640,8640,8640,8640,0
|
|
20231023,110700,20807970,8640,8640,8640,8640,0
|
|
20231023,110600,20807970,8640,8640,8640,8640,0
|
|
20231023,110500,20807970,8640,8640,8640,8640,0
|
|
20231023,110400,20807970,8640,8640,8640,8640,0
|
|
20231023,110300,20807970,8640,8640,8640,8640,0
|
|
20231023,110200,20807970,8640,8640,8640,8640,0
|
|
20231023,110100,20807970,8640,8640,8640,8640,0
|
|
20231023,110000,20807970,8640,8640,8640,8640,0
|
|
20231023,105900,20807970,8640,8640,8640,8640,0
|
|
20231023,105800,20807970,8640,8640,8640,8640,0
|
|
20231023,105700,20807970,8640,8640,8640,8640,0
|
|
20231023,105600,20807970,8640,8640,8640,8640,0
|
|
20231023,105500,20807970,8640,8640,8640,8640,0
|
|
20231023,105400,20807970,8640,8640,8640,8640,0
|
|
20231023,105300,20807970,8640,8640,8640,8640,0
|
|
20231023,105200,20807970,8640,8640,8640,8640,0
|
|
20231023,105100,20807970,8640,8640,8640,8640,0
|
|
20231023,105000,20807970,8640,8640,8640,8640,18
|
|
20231023,104900,20652450,8620,8620,8620,8620,4
|
|
20231023,104800,20617970,8620,8620,8620,8620,1
|
|
20231023,104700,20609350,8620,8620,8620,8620,4
|
|
20231023,104600,20574870,8620,8620,8620,8620,2
|
|
20231023,104500,20557630,8620,8620,8620,8620,0
|
|
20231023,104400,20557630,8620,8620,8620,8620,35
|
|
20231023,104300,20255930,8620,8620,8620,8620,0
|
|
20231023,104200,20255930,8620,8620,8620,8620,0
|
|
20231023,104100,20255930,8620,8620,8620,8620,1
|
|
20231023,104000,20247310,8620,8620,8620,8620,0
|
|
20231023,103900,20247310,8620,8620,8620,8620,0
|
|
20231023,103800,20247310,8620,8620,8620,8620,0
|
|
20231023,103700,20247310,8620,8620,8620,8620,0
|
|
20231023,103600,20247310,8620,8620,8620,8620,0
|
|
20231023,103500,20247310,8620,8620,8620,8620,0
|
|
20231023,103400,20247310,8620,8620,8620,8620,0
|
|
20231023,103300,20247310,8620,8620,8620,8620,0
|
|
20231023,103200,20247310,8620,8620,8620,8620,0
|
|
20231023,103100,20247310,8620,8620,8620,8620,0
|
|
20231023,103000,20247310,8620,8620,8620,8620,0
|
|
20231023,102900,20247310,8620,8620,8620,8620,0
|
|
20231023,102800,20247310,8620,8620,8620,8620,0
|
|
20231023,102700,20247310,8620,8620,8620,8620,0
|
|
20231023,102600,20247310,8620,8620,8620,8620,0
|
|
20231023,102500,20247310,8620,8620,8620,8620,0
|
|
20231023,102400,20247310,8620,8620,8620,8620,0
|
|
20231023,102300,20247310,8620,8620,8620,8620,0
|
|
20231023,102200,20247310,8620,8620,8620,8620,1
|
|
20231023,102100,20238690,8620,8620,8620,8620,0
|
|
20231023,102000,20238690,8620,8620,8620,8620,0
|
|
20231023,101900,20238690,8620,8620,8620,8620,0
|
|
20231023,101800,20238690,8620,8620,8620,8620,0
|
|
20231023,101700,20238690,8620,8620,8620,8620,0
|
|
20231023,101600,20238690,8620,8620,8620,8620,0
|
|
20231023,101500,20238690,8620,8620,8620,8620,0
|
|
20231023,101400,20238690,8620,8620,8620,8620,0
|
|
20231023,101300,20238690,8620,8620,8620,8620,0
|
|
20231023,101200,20238690,8620,8620,8620,8620,0
|
|
20231023,101100,20238690,8620,8620,8620,8620,1
|
|
20231023,101000,20230070,8580,8580,8580,8580,0
|
|
20231023,100900,20230070,8580,8580,8580,8580,8
|
|
20231023,100800,20161430,8610,8610,8610,8610,0
|
|
20231023,100700,20161430,8610,8610,8610,8610,0
|
|
20231023,100600,20161430,8610,8610,8610,8610,0
|
|
20231023,100500,20161430,8610,8610,8610,8610,0
|
|
20231023,100400,20161430,8610,8610,8610,8610,5
|
|
20231023,100300,20118380,8620,8620,8620,8620,14
|
|
20231023,100200,19997700,8620,8620,8620,8620,0
|
|
20231023,100100,19997700,8620,8620,8620,8620,0
|
|
20231023,100000,19997700,8620,8620,8620,8620,0
|
|
20231023,095900,19997700,8620,8620,8620,8620,0
|
|
20231023,095800,19997700,8620,8590,8620,8590,450
|
|
20231023,095700,16128100,8590,8590,8590,8590,0
|
|
20231023,095600,16128100,8590,8590,8590,8590,0
|
|
20231023,095500,16128100,8590,8590,8590,8590,0
|
|
20231023,095400,16128100,8590,8610,8610,8590,121
|
|
20231023,095300,15088630,8600,8600,8600,8600,0
|
|
20231023,095200,15088630,8600,8600,8600,8600,0
|
|
20231023,095100,15088630,8600,8610,8610,8600,35
|
|
20231023,095000,14787320,8610,8610,8610,8610,0
|
|
20231023,094900,14787320,8610,8610,8610,8610,9
|
|
20231023,094800,14709830,8590,8590,8590,8590,0
|
|
20231023,094700,14709830,8590,8590,8590,8590,0
|
|
20231023,094600,14709830,8590,8590,8590,8590,0
|
|
20231023,094500,14709830,8590,8590,8590,8590,0
|
|
20231023,094400,14709830,8590,8590,8590,8590,0
|
|
20231023,094300,14709830,8590,8590,8590,8590,0
|
|
20231023,094200,14709830,8590,8590,8590,8590,0
|
|
20231023,094100,14709830,8590,8590,8590,8590,0
|
|
20231023,094000,14709830,8590,8590,8590,8590,0
|
|
20231023,093900,14709830,8590,8590,8590,8590,0
|
|
20231023,093800,14709830,8590,8600,8600,8590,15
|
|
20231023,093700,14580840,8600,8600,8600,8590,244
|
|
20231023,093600,12484700,8600,8600,8600,8600,0
|
|
20231023,093500,12484700,8600,8600,8600,8600,0
|
|
20231023,093400,12484700,8600,8600,8600,8600,3
|
|
20231023,093300,12458900,8600,8600,8600,8600,0
|
|
20231023,093200,12458900,8600,8600,8600,8600,1
|
|
20231023,093100,12450300,8570,8590,8590,8570,10
|
|
20231023,093000,12364460,8590,8590,8600,8590,3
|
|
20231023,092900,12338680,8570,8560,8590,8560,41
|
|
20231023,092800,11987630,8580,8580,8580,8580,0
|
|
20231023,092700,11987630,8580,8580,8580,8580,41
|
|
20231023,092600,11635850,8620,8620,8620,8620,0
|
|
20231023,092500,11635850,8620,8620,8620,8620,0
|
|
20231023,092400,11635850,8620,8620,8620,8620,0
|
|
20231023,092300,11635850,8620,8620,8620,8620,0
|
|
20231023,092200,11635850,8620,8620,8620,8620,0
|
|
20231023,092100,11635850,8620,8620,8620,8620,0
|
|
20231023,092000,11635850,8620,8620,8620,8620,0
|
|
20231023,091900,11635850,8620,8620,8620,8620,0
|
|
20231023,091800,11635850,8620,8620,8620,8620,1
|
|
20231023,091700,11627230,8620,8620,8620,8620,0
|
|
20231023,091600,11627230,8620,8620,8620,8620,1
|
|
20231023,091500,11618610,8650,8650,8650,8650,0
|
|
20231023,091400,11618610,8650,8610,8650,8610,4
|
|
20231023,091300,11584090,8580,8580,8580,8580,0
|
|
20231023,091200,11584090,8580,8580,8580,8580,0
|
|
20231023,091100,11584090,8580,8580,8580,8580,2
|
|
20231023,091000,11566930,8610,8610,8610,8610,0
|
|
20231023,090900,11566930,8610,8570,8610,8570,30
|
|
20231023,090800,11309300,8610,8610,8610,8610,0
|
|
20231023,090700,11309300,8610,8580,8610,8580,4
|
|
20231023,090600,11274920,8560,8560,8560,8560,0
|
|
20231023,090500,11274920,8560,8560,8560,8560,0
|
|
20231023,090400,11274920,8560,8560,8560,8560,2
|
|
20231023,090300,11257800,8620,8620,8620,8620,0
|
|
20231023,090200,11257800,8620,8570,8620,8570,283
|
|
20231023,090100,8819490,8560,8730,8730,8560,28
|
|
20231023,090000,8579640,8520,8520,8520,8520,1007
|