664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,200100,190166580,6130,6130,6130,6130,710
|
|
20231023,200000,190166580,6130,6130,6130,6130,0
|
|
20231023,195900,190166580,6130,6130,6130,6130,0
|
|
20231023,195800,190166580,6130,6130,6130,6130,0
|
|
20231023,195700,190166580,6130,6130,6130,6130,0
|
|
20231023,195600,190166580,6130,6130,6130,6130,0
|
|
20231023,195500,190166580,6130,6130,6130,6130,0
|
|
20231023,195400,190166580,6130,6130,6130,6130,0
|
|
20231023,195300,190166580,6130,6130,6130,6130,0
|
|
20231023,195200,190166580,6130,6130,6130,6130,0
|
|
20231023,195100,190166580,6130,6130,6130,6130,0
|
|
20231023,195000,190166580,6130,6130,6130,6130,0
|
|
20231023,194900,190166580,6130,6130,6130,6130,0
|
|
20231023,194800,190166580,6130,6130,6130,6130,0
|
|
20231023,194700,190166580,6130,6130,6130,6130,0
|
|
20231023,194600,190166580,6130,6130,6130,6130,0
|
|
20231023,194500,190166580,6130,6130,6130,6130,0
|
|
20231023,194400,190166580,6130,6130,6130,6130,0
|
|
20231023,194300,190166580,6130,6130,6130,6130,0
|
|
20231023,194200,190166580,6130,6130,6130,6130,0
|
|
20231023,194100,190166580,6130,6130,6130,6130,0
|
|
20231023,194000,190166580,6130,6130,6130,6130,0
|
|
20231023,193900,190166580,6130,6130,6130,6130,0
|
|
20231023,193800,190166580,6130,6130,6130,6130,0
|
|
20231023,193700,190166580,6130,6130,6130,6130,0
|
|
20231023,193600,190166580,6130,6130,6130,6130,0
|
|
20231023,193500,190166580,6130,6130,6130,6130,0
|
|
20231023,193400,190166580,6130,6130,6130,6130,0
|
|
20231023,193300,190166580,6130,6130,6130,6130,0
|
|
20231023,193200,190166580,6130,6130,6130,6130,0
|
|
20231023,193100,190166580,6130,6130,6130,6130,710
|
|
20231023,193000,190166580,6130,6130,6130,6130,0
|
|
20231023,192900,190166580,6130,6130,6130,6130,0
|
|
20231023,192800,190166580,6130,6130,6130,6130,0
|
|
20231023,192700,190166580,6130,6130,6130,6130,0
|
|
20231023,192600,190166580,6130,6130,6130,6130,0
|
|
20231023,192500,190166580,6130,6130,6130,6130,0
|
|
20231023,192400,190166580,6130,6130,6130,6130,0
|
|
20231023,192300,190166580,6130,6130,6130,6130,0
|
|
20231023,192200,190166580,6130,6130,6130,6130,0
|
|
20231023,192100,190166580,6130,6130,6130,6130,0
|
|
20231023,192000,190166580,6130,6130,6130,6130,0
|
|
20231023,191900,190166580,6130,6130,6130,6130,0
|
|
20231023,191800,190166580,6130,6130,6130,6130,0
|
|
20231023,191700,190166580,6130,6130,6130,6130,0
|
|
20231023,191600,190166580,6130,6130,6130,6130,0
|
|
20231023,191500,190166580,6130,6130,6130,6130,0
|
|
20231023,191400,190166580,6130,6130,6130,6130,0
|
|
20231023,191300,190166580,6130,6130,6130,6130,0
|
|
20231023,191200,190166580,6130,6130,6130,6130,0
|
|
20231023,191100,190166580,6130,6130,6130,6130,0
|
|
20231023,191000,190166580,6130,6130,6130,6130,0
|
|
20231023,190900,190166580,6130,6130,6130,6130,0
|
|
20231023,190800,190166580,6130,6130,6130,6130,0
|
|
20231023,190700,190166580,6130,6130,6130,6130,0
|
|
20231023,190600,190166580,6130,6130,6130,6130,0
|
|
20231023,190500,190166580,6130,6130,6130,6130,0
|
|
20231023,190400,190166580,6130,6130,6130,6130,0
|
|
20231023,190300,190166580,6130,6130,6130,6130,0
|
|
20231023,190200,190166580,6130,6130,6130,6130,0
|
|
20231023,190100,190166580,6130,6130,6130,6130,710
|
|
20231023,190000,190166580,6130,6130,6130,6130,0
|
|
20231023,185900,190166580,6130,6130,6130,6130,0
|
|
20231023,185800,190166580,6130,6130,6130,6130,0
|
|
20231023,185700,190166580,6130,6130,6130,6130,0
|
|
20231023,185600,190166580,6130,6130,6130,6130,0
|
|
20231023,185500,190166580,6130,6130,6130,6130,0
|
|
20231023,185400,190166580,6130,6130,6130,6130,0
|
|
20231023,185300,190166580,6130,6130,6130,6130,0
|
|
20231023,185200,190166580,6130,6130,6130,6130,0
|
|
20231023,185100,190166580,6130,6130,6130,6130,0
|
|
20231023,185000,190166580,6130,6130,6130,6130,0
|
|
20231023,184900,190166580,6130,6130,6130,6130,0
|
|
20231023,184800,190166580,6130,6130,6130,6130,0
|
|
20231023,184700,190166580,6130,6130,6130,6130,0
|
|
20231023,184600,190166580,6130,6130,6130,6130,0
|
|
20231023,184500,190166580,6130,6130,6130,6130,0
|
|
20231023,184400,190166580,6130,6130,6130,6130,0
|
|
20231023,184300,190166580,6130,6130,6130,6130,0
|
|
20231023,184200,190166580,6130,6130,6130,6130,0
|
|
20231023,184100,190166580,6130,6130,6130,6130,0
|
|
20231023,184000,190166580,6130,6130,6130,6130,0
|
|
20231023,183900,190166580,6130,6130,6130,6130,0
|
|
20231023,183800,190166580,6130,6130,6130,6130,0
|
|
20231023,183700,190166580,6130,6130,6130,6130,0
|
|
20231023,183600,190166580,6130,6130,6130,6130,0
|
|
20231023,183500,190166580,6130,6130,6130,6130,0
|
|
20231023,183400,190166580,6130,6130,6130,6130,0
|
|
20231023,183300,190166580,6130,6130,6130,6130,0
|
|
20231023,183200,190166580,6130,6130,6130,6130,0
|
|
20231023,183100,190166580,6130,6130,6130,6130,710
|
|
20231023,183000,190166580,6130,6130,6130,6130,0
|
|
20231023,182900,190166580,6130,6130,6130,6130,0
|
|
20231023,182800,190166580,6130,6130,6130,6130,0
|
|
20231023,182700,190166580,6130,6130,6130,6130,0
|
|
20231023,182600,190166580,6130,6130,6130,6130,0
|
|
20231023,182500,190166580,6130,6130,6130,6130,0
|
|
20231023,182400,190166580,6130,6130,6130,6130,0
|
|
20231023,182300,190166580,6130,6130,6130,6130,0
|
|
20231023,182200,190166580,6130,6130,6130,6130,0
|
|
20231023,182100,190166580,6130,6130,6130,6130,0
|
|
20231023,182000,190166580,6130,6130,6130,6130,0
|
|
20231023,181900,190166580,6130,6130,6130,6130,0
|
|
20231023,181800,190166580,6130,6130,6130,6130,0
|
|
20231023,181700,190166580,6130,6130,6130,6130,0
|
|
20231023,181600,190166580,6130,6130,6130,6130,0
|
|
20231023,181500,190166580,6130,6130,6130,6130,0
|
|
20231023,181400,190166580,6130,6130,6130,6130,0
|
|
20231023,181300,190166580,6130,6130,6130,6130,0
|
|
20231023,181200,190166580,6130,6130,6130,6130,0
|
|
20231023,181100,190166580,6130,6130,6130,6130,0
|
|
20231023,181000,190166580,6130,6130,6130,6130,0
|
|
20231023,180900,190166580,6130,6130,6130,6130,0
|
|
20231023,180800,190166580,6130,6130,6130,6130,0
|
|
20231023,180700,190166580,6130,6130,6130,6130,0
|
|
20231023,180600,190166580,6130,6130,6130,6130,0
|
|
20231023,180500,190166580,6130,6130,6130,6130,0
|
|
20231023,180400,190166580,6130,6130,6130,6130,0
|
|
20231023,180300,190166580,6130,6130,6130,6130,0
|
|
20231023,180200,190166580,6130,6130,6130,6130,0
|
|
20231023,180100,190166580,6130,6130,6130,6130,710
|
|
20231023,180000,190166580,6130,6130,6130,6130,0
|
|
20231023,175900,190166580,6130,6130,6130,6130,0
|
|
20231023,175800,190166580,6130,6130,6130,6130,0
|
|
20231023,175700,190166580,6130,6130,6130,6130,0
|
|
20231023,175600,190166580,6130,6130,6130,6130,0
|
|
20231023,175500,190166580,6130,6130,6130,6130,0
|
|
20231023,175400,190166580,6130,6130,6130,6130,0
|
|
20231023,175300,190166580,6130,6130,6130,6130,0
|
|
20231023,175200,190166580,6130,6130,6130,6130,0
|
|
20231023,175100,190166580,6130,6130,6130,6130,0
|
|
20231023,175000,190166580,6130,6130,6130,6130,0
|
|
20231023,174900,190166580,6130,6130,6130,6130,0
|
|
20231023,174800,190166580,6130,6130,6130,6130,0
|
|
20231023,174700,190166580,6130,6130,6130,6130,0
|
|
20231023,174600,190166580,6130,6130,6130,6130,0
|
|
20231023,174500,190166580,6130,6130,6130,6130,0
|
|
20231023,174400,190166580,6130,6130,6130,6130,0
|
|
20231023,174300,190166580,6130,6130,6130,6130,0
|
|
20231023,174200,190166580,6130,6130,6130,6130,0
|
|
20231023,174100,190166580,6130,6130,6130,6130,0
|
|
20231023,174000,190166580,6130,6130,6130,6130,0
|
|
20231023,173900,190166580,6130,6130,6130,6130,0
|
|
20231023,173800,190166580,6130,6130,6130,6130,0
|
|
20231023,173700,190166580,6130,6130,6130,6130,0
|
|
20231023,173600,190166580,6130,6130,6130,6130,0
|
|
20231023,173500,190166580,6130,6130,6130,6130,0
|
|
20231023,173400,190166580,6130,6130,6130,6130,0
|
|
20231023,173300,190166580,6130,6130,6130,6130,0
|
|
20231023,173200,190166580,6130,6130,6130,6130,0
|
|
20231023,173100,190166580,6130,6130,6130,6130,710
|
|
20231023,173000,190166580,6130,6130,6130,6130,0
|
|
20231023,172900,190166580,6130,6130,6130,6130,0
|
|
20231023,172800,190166580,6130,6130,6130,6130,0
|
|
20231023,172700,190166580,6130,6130,6130,6130,0
|
|
20231023,172600,190166580,6130,6130,6130,6130,0
|
|
20231023,172500,190166580,6130,6130,6130,6130,0
|
|
20231023,172400,190166580,6130,6130,6130,6130,0
|
|
20231023,172300,190166580,6130,6130,6130,6130,0
|
|
20231023,172200,190166580,6130,6130,6130,6130,0
|
|
20231023,172100,190166580,6130,6130,6130,6130,0
|
|
20231023,172000,190166580,6130,6130,6130,6130,0
|
|
20231023,171900,190166580,6130,6130,6130,6130,0
|
|
20231023,171800,190166580,6130,6130,6130,6130,0
|
|
20231023,171700,190166580,6130,6130,6130,6130,0
|
|
20231023,171600,190166580,6130,6130,6130,6130,0
|
|
20231023,171500,190166580,6130,6130,6130,6130,0
|
|
20231023,171400,190166580,6130,6130,6130,6130,0
|
|
20231023,171300,190166580,6130,6130,6130,6130,0
|
|
20231023,171200,190166580,6130,6130,6130,6130,0
|
|
20231023,171100,190166580,6130,6130,6130,6130,0
|
|
20231023,171000,190166580,6130,6130,6130,6130,0
|
|
20231023,170900,190166580,6130,6130,6130,6130,0
|
|
20231023,170800,190166580,6130,6130,6130,6130,0
|
|
20231023,170700,190166580,6130,6130,6130,6130,0
|
|
20231023,170600,190166580,6130,6130,6130,6130,0
|
|
20231023,170500,190166580,6130,6130,6130,6130,0
|
|
20231023,170400,190166580,6130,6130,6130,6130,0
|
|
20231023,170300,190166580,6130,6130,6130,6130,0
|
|
20231023,170200,190166580,6130,6130,6130,6130,0
|
|
20231023,170100,190166580,6130,6130,6130,6130,710
|
|
20231023,170000,190166580,6130,6130,6130,6130,0
|
|
20231023,165900,190166580,6130,6130,6130,6130,0
|
|
20231023,165800,190166580,6130,6130,6130,6130,0
|
|
20231023,165700,190166580,6130,6130,6130,6130,0
|
|
20231023,165600,190166580,6130,6130,6130,6130,0
|
|
20231023,165500,190166580,6130,6130,6130,6130,0
|
|
20231023,165400,190166580,6130,6130,6130,6130,0
|
|
20231023,165300,190166580,6130,6130,6130,6130,0
|
|
20231023,165200,190166580,6130,6130,6130,6130,0
|
|
20231023,165100,190166580,6130,6130,6130,6130,0
|
|
20231023,165000,190166580,6130,6130,6130,6130,0
|
|
20231023,164900,190166580,6130,6130,6130,6130,0
|
|
20231023,164800,190166580,6130,6130,6130,6130,0
|
|
20231023,164700,190166580,6130,6130,6130,6130,0
|
|
20231023,164600,190166580,6130,6130,6130,6130,0
|
|
20231023,164500,190166580,6130,6130,6130,6130,0
|
|
20231023,164400,190166580,6130,6130,6130,6130,0
|
|
20231023,164300,190166580,6130,6130,6130,6130,0
|
|
20231023,164200,190166580,6130,6130,6130,6130,0
|
|
20231023,164100,190166580,6130,6130,6130,6130,0
|
|
20231023,164000,190166580,6130,6130,6130,6130,0
|
|
20231023,163900,190166580,6130,6130,6130,6130,0
|
|
20231023,163800,190166580,6130,6130,6130,6130,0
|
|
20231023,163700,190166580,6130,6130,6130,6130,0
|
|
20231023,163600,190166580,6130,6130,6130,6130,0
|
|
20231023,163500,190166580,6130,6130,6130,6130,0
|
|
20231023,163400,190166580,6130,6130,6130,6130,0
|
|
20231023,163300,190166580,6130,6130,6130,6130,0
|
|
20231023,163200,190166580,6130,6130,6130,6130,0
|
|
20231023,163100,190166580,6130,6130,6130,6130,710
|
|
20231023,163000,190166580,6130,6130,6130,6130,0
|
|
20231023,162900,190166580,6130,6130,6130,6130,0
|
|
20231023,162800,190166580,6130,6130,6130,6130,0
|
|
20231023,162700,190166580,6130,6130,6130,6130,0
|
|
20231023,162600,190166580,6130,6130,6130,6130,0
|
|
20231023,162500,190166580,6130,6130,6130,6130,0
|
|
20231023,162400,190166580,6130,6130,6130,6130,0
|
|
20231023,162300,190166580,6130,6130,6130,6130,0
|
|
20231023,162200,190166580,6130,6130,6130,6130,0
|
|
20231023,162100,190166580,6130,6130,6130,6130,0
|
|
20231023,162000,190166580,6130,6130,6130,6130,0
|
|
20231023,161900,190166580,6130,6130,6130,6130,0
|
|
20231023,161800,190166580,6130,6130,6130,6130,0
|
|
20231023,161700,190166580,6130,6130,6130,6130,0
|
|
20231023,161600,190166580,6130,6130,6130,6130,0
|
|
20231023,161500,190166580,6130,6130,6130,6130,0
|
|
20231023,161400,190166580,6130,6130,6130,6130,0
|
|
20231023,161300,190166580,6130,6130,6130,6130,0
|
|
20231023,161200,190166580,6130,6130,6130,6130,0
|
|
20231023,161100,190166580,6130,6130,6130,6130,0
|
|
20231023,161000,190166580,6130,6130,6130,6130,0
|
|
20231023,160900,190166580,6130,6130,6130,6130,0
|
|
20231023,160800,190166580,6130,6130,6130,6130,0
|
|
20231023,160700,190166580,6130,6130,6130,6130,0
|
|
20231023,160600,190166580,6130,6130,6130,6130,0
|
|
20231023,160500,190166580,6130,6130,6130,6130,0
|
|
20231023,160400,190166580,6130,6130,6130,6130,0
|
|
20231023,160300,190166580,6130,6130,6130,6130,0
|
|
20231023,160200,190166580,6130,6130,6130,6130,0
|
|
20231023,160100,190166580,6130,6130,6130,6130,710
|
|
20231023,160000,190166580,6130,6130,6130,6130,0
|
|
20231023,155900,190166580,6130,6130,6130,6130,0
|
|
20231023,155800,190166580,6130,6130,6130,6130,0
|
|
20231023,155700,190166580,6130,6130,6130,6130,0
|
|
20231023,155600,190166580,6130,6130,6130,6130,0
|
|
20231023,155500,190166580,6130,6130,6130,6130,0
|
|
20231023,155400,190166580,6130,6130,6130,6130,0
|
|
20231023,155300,190166580,6130,6130,6130,6130,0
|
|
20231023,155200,190166580,6130,6130,6130,6130,0
|
|
20231023,155100,190166580,6130,6130,6130,6130,0
|
|
20231023,155000,190166580,6130,6130,6130,6130,0
|
|
20231023,154900,190166580,6130,6130,6130,6130,0
|
|
20231023,154800,190166580,6130,6130,6130,6130,0
|
|
20231023,154700,190166580,6130,6130,6130,6130,0
|
|
20231023,154600,190166580,6130,6130,6130,6130,0
|
|
20231023,154500,190166580,6130,6130,6130,6130,0
|
|
20231023,154400,190166580,6130,6130,6130,6130,0
|
|
20231023,154300,190166580,6130,6130,6130,6130,0
|
|
20231023,154200,190166580,6130,6130,6130,6130,0
|
|
20231023,154100,190166580,6130,6130,6130,6130,0
|
|
20231023,154000,190166580,6130,6130,6130,6130,0
|
|
20231023,153900,190166580,6130,6130,6130,6130,0
|
|
20231023,153800,190166580,6130,6130,6130,6130,0
|
|
20231023,153700,190166580,6130,6130,6130,6130,0
|
|
20231023,153600,190166580,6130,6130,6130,6130,0
|
|
20231023,153500,190166580,6130,6130,6130,6130,0
|
|
20231023,153400,190166580,6130,6130,6130,6130,0
|
|
20231023,153300,190166580,6130,6130,6130,6130,0
|
|
20231023,153200,190166580,6130,6130,6130,6130,0
|
|
20231023,153100,190166580,6130,6130,6130,6130,710
|
|
20231023,153000,190166580,6130,6130,6130,6130,710
|
|
20231023,152900,185814280,6220,6220,6220,6220,0
|
|
20231023,152800,185814280,6220,6220,6220,6220,0
|
|
20231023,152700,185814280,6220,6220,6220,6220,0
|
|
20231023,152600,185814280,6220,6220,6220,6220,0
|
|
20231023,152500,185814280,6220,6220,6220,6220,0
|
|
20231023,152400,185814280,6220,6220,6220,6220,0
|
|
20231023,152300,185814280,6220,6220,6220,6220,0
|
|
20231023,152200,185814280,6220,6220,6220,6220,0
|
|
20231023,152100,185814280,6220,6220,6220,6220,0
|
|
20231023,152000,185814280,6220,6220,6220,6220,0
|
|
20231023,151900,185814280,6220,6220,6220,6220,1
|
|
20231023,151800,185808060,6230,6190,6230,6130,1051
|
|
20231023,151700,179349570,6230,6230,6230,6230,1
|
|
20231023,151600,179343340,6190,6190,6190,6190,0
|
|
20231023,151500,179343340,6190,6250,6250,6190,25
|
|
20231023,151400,179188530,6210,6210,6210,6210,10
|
|
20231023,151300,179126430,6250,6250,6250,6250,0
|
|
20231023,151200,179126430,6250,6250,6250,6250,0
|
|
20231023,151100,179126430,6250,6250,6250,6250,0
|
|
20231023,151000,179126430,6250,6250,6250,6250,0
|
|
20231023,150900,179126430,6250,6250,6250,6250,0
|
|
20231023,150800,179126430,6250,6250,6250,6250,35
|
|
20231023,150700,178907680,6250,6250,6250,6250,0
|
|
20231023,150600,178907680,6250,6250,6250,6250,0
|
|
20231023,150500,178907680,6250,6250,6250,6250,0
|
|
20231023,150400,178907680,6250,6250,6250,6250,0
|
|
20231023,150300,178907680,6250,6250,6250,6250,0
|
|
20231023,150200,178907680,6250,6250,6250,6250,0
|
|
20231023,150100,178907680,6250,6250,6250,6250,0
|
|
20231023,150000,178907680,6250,6250,6250,6250,6
|
|
20231023,145900,178870180,6250,6250,6250,6250,134
|
|
20231023,145800,178032680,6250,6230,6250,6230,866
|
|
20231023,145700,172624850,6230,6230,6230,6230,0
|
|
20231023,145600,172624850,6230,6230,6230,6230,0
|
|
20231023,145500,172624850,6230,6160,6230,6160,1006
|
|
20231023,145400,166366140,6200,6200,6200,6200,0
|
|
20231023,145300,166366140,6200,6200,6200,6200,1
|
|
20231023,145200,166359940,6150,6150,6150,6150,0
|
|
20231023,145100,166359940,6150,6150,6150,6150,0
|
|
20231023,145000,166359940,6150,6150,6150,6150,0
|
|
20231023,144900,166359940,6150,6150,6150,6150,0
|
|
20231023,144800,166359940,6150,6150,6150,6150,1
|
|
20231023,144700,166353790,6160,6160,6160,6160,143
|
|
20231023,144600,165472910,6160,6160,6160,6160,0
|
|
20231023,144500,165472910,6160,6160,6160,6160,0
|
|
20231023,144400,165472910,6160,6160,6160,6160,17
|
|
20231023,144300,165368190,6160,6160,6160,6160,0
|
|
20231023,144200,165368190,6160,6160,6160,6160,0
|
|
20231023,144100,165368190,6160,6160,6160,6160,0
|
|
20231023,144000,165368190,6160,6160,6160,6160,0
|
|
20231023,143900,165368190,6160,6160,6160,6160,0
|
|
20231023,143800,165368190,6160,6190,6190,6160,115
|
|
20231023,143700,164659070,6240,6240,6240,6240,0
|
|
20231023,143600,164659070,6240,6240,6240,6240,0
|
|
20231023,143500,164659070,6240,6200,6240,6200,120
|
|
20231023,143400,163910780,6200,6200,6200,6200,0
|
|
20231023,143300,163910780,6200,6200,6200,6200,0
|
|
20231023,143200,163910780,6200,6200,6200,6200,0
|
|
20231023,143100,163910780,6200,6200,6200,6200,0
|
|
20231023,143000,163910780,6200,6200,6200,6200,2
|
|
20231023,142900,163898380,6200,6200,6200,6200,0
|
|
20231023,142800,163898380,6200,6210,6210,6200,48
|
|
20231023,142700,163600730,6240,6240,6240,6240,0
|
|
20231023,142600,163600730,6240,6240,6240,6240,1
|
|
20231023,142500,163594490,6250,6250,6250,6250,1
|
|
20231023,142400,163588240,6200,6200,6200,6200,0
|
|
20231023,142300,163588240,6200,6200,6200,6200,0
|
|
20231023,142200,163588240,6200,6220,6220,6200,100
|
|
20231023,142100,162967930,6280,6210,6280,6160,500
|
|
20231023,142000,159856710,6210,6210,6210,6210,0
|
|
20231023,141900,159856710,6210,6210,6210,6210,0
|
|
20231023,141800,159856710,6210,6210,6210,6210,0
|
|
20231023,141700,159856710,6210,6200,6210,6200,232
|
|
20231023,141600,158418100,6190,6150,6190,6100,188
|
|
20231023,141500,157259580,6140,6160,6160,6140,400
|
|
20231023,141400,154802490,6210,6200,6210,6200,100
|
|
20231023,141300,154182380,6200,6150,6200,6140,301
|
|
20231023,141200,152331750,6160,6160,6160,6160,110
|
|
20231023,141100,151654150,6160,6170,6170,6160,600
|
|
20231023,141000,147955620,6220,6290,6290,6150,188
|
|
20231023,140900,146790270,6290,6290,6290,6290,6
|
|
20231023,140800,146752530,6290,6290,6300,6290,60
|
|
20231023,140700,146375080,6290,6290,6290,6290,4
|
|
20231023,140600,146349920,6300,6250,6300,6250,569
|
|
20231023,140500,142782420,6250,6250,6250,6250,4
|
|
20231023,140400,142757420,6250,6230,6250,6230,463
|
|
20231023,140300,139867060,6230,6200,6230,6200,300
|
|
20231023,140200,138003570,6190,6120,6190,6120,500
|
|
20231023,140100,134924610,6130,6130,6130,6130,0
|
|
20231023,140000,134924610,6130,6110,6130,6110,539
|
|
20231023,135900,131624380,6120,6120,6120,6120,0
|
|
20231023,135800,131624380,6120,6120,6120,6120,0
|
|
20231023,135700,131624380,6120,6120,6120,6120,0
|
|
20231023,135600,131624380,6120,6120,6120,6120,0
|
|
20231023,135500,131624380,6120,6120,6120,6120,0
|
|
20231023,135400,131624380,6120,6120,6120,6120,0
|
|
20231023,135300,131624380,6120,6120,6120,6120,0
|
|
20231023,135200,131624380,6120,6120,6120,6120,0
|
|
20231023,135100,131624380,6120,6120,6120,6120,0
|
|
20231023,135000,131624380,6120,6120,6120,6120,0
|
|
20231023,134900,131624380,6120,6120,6120,6120,0
|
|
20231023,134800,131624380,6120,6120,6120,6120,0
|
|
20231023,134700,131624380,6120,6120,6120,6120,0
|
|
20231023,134600,131624380,6120,6120,6120,6120,0
|
|
20231023,134500,131624380,6120,6120,6120,6120,0
|
|
20231023,134400,131624380,6120,6120,6120,6120,0
|
|
20231023,134300,131624380,6120,6120,6120,6120,0
|
|
20231023,134200,131624380,6120,6110,6130,6110,2561
|
|
20231023,134100,115929150,6040,6040,6040,6040,0
|
|
20231023,134000,115929150,6040,6040,6040,6040,0
|
|
20231023,133900,115929150,6040,6040,6040,6040,0
|
|
20231023,133800,115929150,6040,6040,6040,6040,0
|
|
20231023,133700,115929150,6040,6070,6070,6040,1000
|
|
20231023,133600,109878980,6070,6070,6070,6070,0
|
|
20231023,133500,109878980,6070,6070,6070,6070,0
|
|
20231023,133400,109878980,6070,6070,6070,6070,0
|
|
20231023,133300,109878980,6070,6070,6070,6070,0
|
|
20231023,133200,109878980,6070,6070,6070,6070,0
|
|
20231023,133100,109878980,6070,6070,6070,6070,0
|
|
20231023,133000,109878980,6070,6070,6070,6070,0
|
|
20231023,132900,109878980,6070,6070,6070,6070,1
|
|
20231023,132800,109872910,6070,6070,6070,6070,0
|
|
20231023,132700,109872910,6070,6070,6070,6070,0
|
|
20231023,132600,109872910,6070,6070,6070,6070,0
|
|
20231023,132500,109872910,6070,6070,6070,6070,0
|
|
20231023,132400,109872910,6070,6070,6070,6070,0
|
|
20231023,132300,109872910,6070,6070,6070,6070,0
|
|
20231023,132200,109872910,6070,6070,6070,6070,0
|
|
20231023,132100,109872910,6070,6070,6070,6070,1
|
|
20231023,132000,109866840,6070,6070,6070,6070,0
|
|
20231023,131900,109866840,6070,6070,6070,6070,0
|
|
20231023,131800,109866840,6070,6070,6070,6070,0
|
|
20231023,131700,109866840,6070,6070,6070,6070,0
|
|
20231023,131600,109866840,6070,6070,6070,6070,0
|
|
20231023,131500,109866840,6070,6070,6070,6070,0
|
|
20231023,131400,109866840,6070,6070,6070,6070,0
|
|
20231023,131300,109866840,6070,6070,6070,6070,0
|
|
20231023,131200,109866840,6070,6070,6070,6070,0
|
|
20231023,131100,109866840,6070,6070,6070,6070,0
|
|
20231023,131000,109866840,6070,6070,6070,6070,28
|
|
20231023,130900,109696880,6040,6040,6040,6040,0
|
|
20231023,130800,109696880,6040,6040,6040,6040,0
|
|
20231023,130700,109696880,6040,6040,6040,6040,0
|
|
20231023,130600,109696880,6040,6040,6040,6040,0
|
|
20231023,130500,109696880,6040,6040,6040,6040,0
|
|
20231023,130400,109696880,6040,6040,6040,6040,0
|
|
20231023,130300,109696880,6040,6040,6040,6040,8
|
|
20231023,130200,109648560,6050,6050,6050,6050,0
|
|
20231023,130100,109648560,6050,6050,6050,6050,0
|
|
20231023,130000,109648560,6050,6050,6050,6050,0
|
|
20231023,125900,109648560,6050,6050,6050,6050,0
|
|
20231023,125800,109648560,6050,6050,6050,6050,0
|
|
20231023,125700,109648560,6050,6060,6060,6050,1000
|
|
20231023,125600,103598270,6080,6080,6080,6080,0
|
|
20231023,125500,103598270,6080,6080,6080,6080,0
|
|
20231023,125400,103598270,6080,6080,6080,6080,0
|
|
20231023,125300,103598270,6080,6080,6080,6080,0
|
|
20231023,125200,103598270,6080,6080,6080,6080,0
|
|
20231023,125100,103598270,6080,6080,6080,6080,0
|
|
20231023,125000,103598270,6080,6080,6080,6080,0
|
|
20231023,124900,103598270,6080,6080,6080,6080,1
|
|
20231023,124800,103592190,6050,6060,6060,6050,200
|
|
20231023,124700,102381410,6090,6080,6090,6080,90
|
|
20231023,124600,101833580,6090,6080,6090,6080,50
|
|
20231023,124500,101529190,6060,6060,6060,6060,0
|
|
20231023,124400,101529190,6060,6080,6080,6060,320
|
|
20231023,124300,99587790,6130,6130,6130,6130,0
|
|
20231023,124200,99587790,6130,6130,6130,6130,0
|
|
20231023,124100,99587790,6130,6130,6130,6130,0
|
|
20231023,124000,99587790,6130,6130,6130,6130,0
|
|
20231023,123900,99587790,6130,6130,6130,6130,0
|
|
20231023,123800,99587790,6130,6130,6130,6130,0
|
|
20231023,123700,99587790,6130,6130,6130,6130,0
|
|
20231023,123600,99587790,6130,6130,6130,6130,0
|
|
20231023,123500,99587790,6130,6130,6130,6130,0
|
|
20231023,123400,99587790,6130,6130,6130,6130,0
|
|
20231023,123300,99587790,6130,6130,6130,6130,0
|
|
20231023,123200,99587790,6130,6130,6130,6130,0
|
|
20231023,123100,99587790,6130,6130,6130,6130,0
|
|
20231023,123000,99587790,6130,6130,6130,6130,0
|
|
20231023,122900,99587790,6130,6130,6130,6130,0
|
|
20231023,122800,99587790,6130,6130,6130,6130,120
|
|
20231023,122700,98852190,6130,6080,6130,6080,700
|
|
20231023,122600,94567310,6050,6050,6050,6050,0
|
|
20231023,122500,94567310,6050,6050,6050,6050,0
|
|
20231023,122400,94567310,6050,6050,6050,6050,0
|
|
20231023,122300,94567310,6050,6050,6050,6050,200
|
|
20231023,122200,93357310,6050,6050,6050,6050,0
|
|
20231023,122100,93357310,6050,6050,6050,6050,0
|
|
20231023,122000,93357310,6050,6050,6050,6050,0
|
|
20231023,121900,93357310,6050,6050,6050,6050,0
|
|
20231023,121800,93357310,6050,6050,6050,6050,0
|
|
20231023,121700,93357310,6050,6050,6050,6050,0
|
|
20231023,121600,93357310,6050,6050,6050,6050,0
|
|
20231023,121500,93357310,6050,6050,6050,6050,0
|
|
20231023,121400,93357310,6050,6050,6050,6050,0
|
|
20231023,121300,93357310,6050,6050,6050,6050,0
|
|
20231023,121200,93357310,6050,6050,6050,6050,0
|
|
20231023,121100,93357310,6050,6060,6060,6050,10
|
|
20231023,121000,93296790,6090,6090,6090,6090,0
|
|
20231023,120900,93296790,6090,6060,6090,6050,57
|
|
20231023,120800,92951640,6100,6100,6100,6100,0
|
|
20231023,120700,92951640,6100,6100,6100,6100,0
|
|
20231023,120600,92951640,6100,6100,6100,6100,0
|
|
20231023,120500,92951640,6100,6100,6100,6100,0
|
|
20231023,120400,92951640,6100,6100,6100,6100,0
|
|
20231023,120300,92951640,6100,6100,6100,6100,0
|
|
20231023,120200,92951640,6100,6100,6100,6100,0
|
|
20231023,120100,92951640,6100,6100,6100,6100,0
|
|
20231023,120000,92951640,6100,6100,6100,6100,0
|
|
20231023,115900,92951640,6100,6100,6100,6100,0
|
|
20231023,115800,92951640,6100,6100,6100,6100,0
|
|
20231023,115700,92951640,6100,6100,6100,6100,0
|
|
20231023,115600,92951640,6100,6100,6100,6100,0
|
|
20231023,115500,92951640,6100,6100,6100,6100,8
|
|
20231023,115400,92902840,6060,6060,6060,6060,0
|
|
20231023,115300,92902840,6060,6070,6070,6060,3
|
|
20231023,115200,92884640,6070,6070,6070,6070,0
|
|
20231023,115100,92884640,6070,6070,6070,6070,0
|
|
20231023,115000,92884640,6070,6060,6110,6060,426
|
|
20231023,114900,90284390,6060,6060,6060,6060,3
|
|
20231023,114800,90266210,6080,6060,6080,6060,81
|
|
20231023,114700,89773820,6080,6070,6080,6070,7
|
|
20231023,114600,89731320,6070,6070,6070,6070,76
|
|
20231023,114500,89270000,6070,6100,6100,6070,17
|
|
20231023,114400,89166780,6090,6090,6090,6090,10
|
|
20231023,114300,89105880,6090,6090,6090,6090,0
|
|
20231023,114200,89105880,6090,6090,6090,6090,0
|
|
20231023,114100,89105880,6090,6090,6090,6090,0
|
|
20231023,114000,89105880,6090,6090,6090,6090,0
|
|
20231023,113900,89105880,6090,6090,6090,6090,0
|
|
20231023,113800,89105880,6090,6080,6090,6080,249
|
|
20231023,113700,87589530,6050,6050,6050,6050,0
|
|
20231023,113600,87589530,6050,6050,6050,6050,0
|
|
20231023,113500,87589530,6050,6050,6050,6050,0
|
|
20231023,113400,87589530,6050,6050,6050,6050,0
|
|
20231023,113300,87589530,6050,6050,6050,6050,0
|
|
20231023,113200,87589530,6050,6050,6050,6050,0
|
|
20231023,113100,87589530,6050,6050,6050,6050,0
|
|
20231023,113000,87589530,6050,6050,6050,6050,0
|
|
20231023,112900,87589530,6050,6050,6050,6050,0
|
|
20231023,112800,87589530,6050,6050,6050,6050,0
|
|
20231023,112700,87589530,6050,6050,6050,6050,0
|
|
20231023,112600,87589530,6050,6050,6050,6050,0
|
|
20231023,112500,87589530,6050,6050,6050,6050,0
|
|
20231023,112400,87589530,6050,6080,6080,6050,382
|
|
20231023,112300,85274920,6120,6120,6120,6120,0
|
|
20231023,112200,85274920,6120,6120,6120,6120,3
|
|
20231023,112100,85256560,6130,6130,6130,6130,0
|
|
20231023,112000,85256560,6130,6130,6130,6130,0
|
|
20231023,111900,85256560,6130,6130,6130,6130,0
|
|
20231023,111800,85256560,6130,6130,6130,6130,0
|
|
20231023,111700,85256560,6130,6130,6130,6130,0
|
|
20231023,111600,85256560,6130,6130,6130,6130,0
|
|
20231023,111500,85256560,6130,6130,6130,6130,0
|
|
20231023,111400,85256560,6130,6130,6130,6130,0
|
|
20231023,111300,85256560,6130,6130,6130,6130,0
|
|
20231023,111200,85256560,6130,6130,6130,6130,0
|
|
20231023,111100,85256560,6130,6130,6130,6130,0
|
|
20231023,111000,85256560,6130,6130,6130,6130,0
|
|
20231023,110900,85256560,6130,6130,6130,6130,0
|
|
20231023,110800,85256560,6130,6130,6130,6130,0
|
|
20231023,110700,85256560,6130,6130,6130,6130,0
|
|
20231023,110600,85256560,6130,6130,6130,6130,0
|
|
20231023,110500,85256560,6130,6130,6130,6130,0
|
|
20231023,110400,85256560,6130,6130,6130,6130,0
|
|
20231023,110300,85256560,6130,6130,6130,6130,0
|
|
20231023,110200,85256560,6130,6130,6130,6130,0
|
|
20231023,110100,85256560,6130,6130,6130,6130,0
|
|
20231023,110000,85256560,6130,6130,6130,6130,0
|
|
20231023,105900,85256560,6130,6130,6130,6130,0
|
|
20231023,105800,85256560,6130,6130,6130,6130,0
|
|
20231023,105700,85256560,6130,6070,6130,6070,2
|
|
20231023,105600,85244360,6130,6130,6130,6130,1
|
|
20231023,105500,85238230,6130,6130,6130,6130,1
|
|
20231023,105400,85232100,6050,6120,6120,6050,1000
|
|
20231023,105300,79173570,6080,6080,6080,6080,0
|
|
20231023,105200,79173570,6080,6080,6080,6080,0
|
|
20231023,105100,79173570,6080,6120,6120,6080,500
|
|
20231023,105000,76128020,6120,6120,6120,6120,0
|
|
20231023,104900,76128020,6120,6120,6120,6120,0
|
|
20231023,104800,76128020,6120,6120,6120,6120,0
|
|
20231023,104700,76128020,6120,6120,6120,6120,0
|
|
20231023,104600,76128020,6120,6120,6120,6120,0
|
|
20231023,104500,76128020,6120,6120,6120,6120,0
|
|
20231023,104400,76128020,6120,6120,6120,6120,0
|
|
20231023,104300,76128020,6120,6130,6130,6120,131
|
|
20231023,104200,75325590,6130,6130,6130,6130,0
|
|
20231023,104100,75325590,6130,6130,6130,6130,1
|
|
20231023,104000,75319460,6150,6150,6150,6150,0
|
|
20231023,103900,75319460,6150,6150,6150,6150,28
|
|
20231023,103800,75147260,6150,6150,6150,6150,9
|
|
20231023,103700,75091910,6190,6190,6190,6190,10
|
|
20231023,103600,75030010,6160,6160,6160,6160,0
|
|
20231023,103500,75030010,6160,6160,6160,6160,0
|
|
20231023,103400,75030010,6160,6160,6160,6160,0
|
|
20231023,103300,75030010,6160,6160,6160,6160,0
|
|
20231023,103200,75030010,6160,6160,6160,6160,0
|
|
20231023,103100,75030010,6160,6160,6160,6160,0
|
|
20231023,103000,75030010,6160,6160,6160,6160,0
|
|
20231023,102900,75030010,6160,6160,6160,6160,0
|
|
20231023,102800,75030010,6160,6160,6160,6160,0
|
|
20231023,102700,75030010,6160,6160,6160,6160,0
|
|
20231023,102600,75030010,6160,6160,6160,6160,10
|
|
20231023,102500,74968410,6230,6230,6230,6230,0
|
|
20231023,102400,74968410,6230,6230,6230,6230,0
|
|
20231023,102300,74968410,6230,6230,6230,6230,47
|
|
20231023,102200,74675600,6240,6150,6240,6150,532
|
|
20231023,102100,71375700,6100,6100,6100,6100,0
|
|
20231023,102000,71375700,6100,6120,6120,6100,500
|
|
20231023,101900,68323930,6120,6120,6120,6120,0
|
|
20231023,101800,68323930,6120,6120,6120,6120,0
|
|
20231023,101700,68323930,6120,6120,6120,6120,0
|
|
20231023,101600,68323930,6120,6130,6130,6120,100
|
|
20231023,101500,67711610,6120,6140,6140,6120,100
|
|
20231023,101400,67098630,6220,6220,6220,6220,0
|
|
20231023,101300,67098630,6220,6220,6220,6220,0
|
|
20231023,101200,67098630,6220,6220,6220,6220,1
|
|
20231023,101100,67092410,6200,6200,6200,6200,0
|
|
20231023,101000,67092410,6200,6200,6200,6200,0
|
|
20231023,100900,67092410,6200,6200,6200,6200,0
|
|
20231023,100800,67092410,6200,6200,6200,6200,0
|
|
20231023,100700,67092410,6200,6200,6200,6200,210
|
|
20231023,100600,65790410,6230,6230,6230,6230,0
|
|
20231023,100500,65790410,6230,6230,6230,6230,0
|
|
20231023,100400,65790410,6230,6190,6230,6190,500
|
|
20231023,100300,62689610,6190,6190,6190,6190,0
|
|
20231023,100200,62689610,6190,6190,6190,6190,0
|
|
20231023,100100,62689610,6190,6190,6190,6190,0
|
|
20231023,100000,62689610,6190,6090,6190,6090,1034
|
|
20231023,095900,56351960,6090,6090,6090,6090,0
|
|
20231023,095800,56351960,6090,6090,6090,6090,0
|
|
20231023,095700,56351960,6090,6090,6090,6090,0
|
|
20231023,095600,56351960,6090,6090,6090,6090,0
|
|
20231023,095500,56351960,6090,6060,6090,5990,301
|
|
20231023,095400,54542090,6080,6080,6080,6080,0
|
|
20231023,095300,54542090,6080,6080,6080,6080,100
|
|
20231023,095200,53934090,6100,6060,6100,6060,145
|
|
20231023,095100,53053090,6060,6060,6060,6060,0
|
|
20231023,095000,53053090,6060,6060,6060,6060,0
|
|
20231023,094900,53053090,6060,6060,6060,6060,39
|
|
20231023,094800,52816750,6060,6060,6060,6060,3
|
|
20231023,094700,52798570,6060,6050,6060,6050,121
|
|
20231023,094600,52065940,6040,6040,6040,6040,0
|
|
20231023,094500,52065940,6040,6040,6040,6040,7
|
|
20231023,094400,52023660,6070,6070,6070,6070,0
|
|
20231023,094300,52023660,6070,6070,6070,6070,0
|
|
20231023,094200,52023660,6070,6070,6070,6070,0
|
|
20231023,094100,52023660,6070,6070,6070,6070,200
|
|
20231023,094000,50809660,6000,6000,6000,6000,0
|
|
20231023,093900,50809660,6000,6000,6000,6000,0
|
|
20231023,093800,50809660,6000,6000,6000,6000,0
|
|
20231023,093700,50809660,6000,6000,6000,6000,0
|
|
20231023,093600,50809660,6000,6000,6000,6000,0
|
|
20231023,093500,50809660,6000,6000,6000,6000,0
|
|
20231023,093400,50809660,6000,6000,6000,6000,0
|
|
20231023,093300,50809660,6000,6000,6000,6000,0
|
|
20231023,093200,50809660,6000,6000,6000,6000,0
|
|
20231023,093100,50809660,6000,6000,6000,6000,0
|
|
20231023,093000,50809660,6000,6000,6000,6000,21
|
|
20231023,092900,50683660,6020,6030,6030,6020,553
|
|
20231023,092800,47349300,6080,6080,6080,6080,2
|
|
20231023,092700,47337140,6080,6040,6080,6040,105
|
|
20231023,092600,46702740,6060,6060,6060,6060,0
|
|
20231023,092500,46702740,6060,6060,6060,6060,0
|
|
20231023,092400,46702740,6060,6060,6060,6060,0
|
|
20231023,092300,46702740,6060,6060,6060,6060,0
|
|
20231023,092200,46702740,6060,6060,6060,6060,0
|
|
20231023,092100,46702740,6060,6060,6060,6060,0
|
|
20231023,092000,46702740,6060,6080,6090,6060,556
|
|
20231023,091900,43333220,6080,6060,6080,6050,493
|
|
20231023,091800,40348240,5950,5950,5950,5950,0
|
|
20231023,091700,40348240,5950,5950,5950,5950,15
|
|
20231023,091600,40258990,6090,6090,6090,6090,0
|
|
20231023,091500,40258990,6090,6080,6090,6080,2
|
|
20231023,091400,40246820,6070,6060,6070,6060,2
|
|
20231023,091300,40234690,6050,6050,6050,6050,0
|
|
20231023,091200,40234690,6050,6050,6050,6050,100
|
|
20231023,091100,39629690,6050,6050,6050,6050,0
|
|
20231023,091000,39629690,6050,6030,6050,6030,187
|
|
20231023,090900,38498490,5940,5940,5940,5940,647
|
|
20231023,090800,34655310,5940,5940,5940,5940,0
|
|
20231023,090700,34655310,5940,5920,5940,5920,230
|
|
20231023,090600,33291460,5910,5910,5910,5910,150
|
|
20231023,090500,32404960,5910,5850,5910,5850,1057
|
|
20231023,090400,26194970,5830,5740,5890,5740,3250
|
|
20231023,090300,7444190,5600,5600,5600,5600,0
|
|
20231023,090200,7444190,5600,5970,5970,5600,1025
|
|
20231023,090100,1416390,6060,6060,6060,6060,0
|
|
20231023,090000,1416390,6060,6050,6090,6050,234
|