679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,201600,59642100,6600,6600,6600,6600,64
|
|
20231006,201500,59642100,6600,6600,6600,6600,0
|
|
20231006,201400,59642100,6600,6600,6600,6600,0
|
|
20231006,201300,59642100,6600,6600,6600,6600,0
|
|
20231006,201200,59642100,6600,6600,6600,6600,0
|
|
20231006,201100,59642100,6600,6600,6600,6600,0
|
|
20231006,201000,59642100,6600,6600,6600,6600,0
|
|
20231006,200900,59642100,6600,6600,6600,6600,0
|
|
20231006,200800,59642100,6600,6600,6600,6600,0
|
|
20231006,200700,59642100,6600,6600,6600,6600,0
|
|
20231006,200600,59642100,6600,6600,6600,6600,0
|
|
20231006,200500,59642100,6600,6600,6600,6600,0
|
|
20231006,200400,59642100,6600,6600,6600,6600,0
|
|
20231006,200300,59642100,6600,6600,6600,6600,0
|
|
20231006,200200,59642100,6600,6600,6600,6600,0
|
|
20231006,200100,59642100,6600,6600,6600,6600,0
|
|
20231006,200000,59642100,6600,6600,6600,6600,0
|
|
20231006,195900,59642100,6600,6600,6600,6600,0
|
|
20231006,195800,59642100,6600,6600,6600,6600,0
|
|
20231006,195700,59642100,6600,6600,6600,6600,0
|
|
20231006,195600,59642100,6600,6600,6600,6600,0
|
|
20231006,195500,59642100,6600,6600,6600,6600,0
|
|
20231006,195400,59642100,6600,6600,6600,6600,0
|
|
20231006,195300,59642100,6600,6600,6600,6600,0
|
|
20231006,195200,59642100,6600,6600,6600,6600,0
|
|
20231006,195100,59642100,6600,6600,6600,6600,0
|
|
20231006,195000,59642100,6600,6600,6600,6600,0
|
|
20231006,194900,59642100,6600,6600,6600,6600,0
|
|
20231006,194800,59642100,6600,6600,6600,6600,0
|
|
20231006,194700,59642100,6600,6600,6600,6600,0
|
|
20231006,194600,59642100,6600,6600,6600,6600,64
|
|
20231006,194500,59642100,6600,6600,6600,6600,0
|
|
20231006,194400,59642100,6600,6600,6600,6600,0
|
|
20231006,194300,59642100,6600,6600,6600,6600,0
|
|
20231006,194200,59642100,6600,6600,6600,6600,0
|
|
20231006,194100,59642100,6600,6600,6600,6600,0
|
|
20231006,194000,59642100,6600,6600,6600,6600,0
|
|
20231006,193900,59642100,6600,6600,6600,6600,0
|
|
20231006,193800,59642100,6600,6600,6600,6600,0
|
|
20231006,193700,59642100,6600,6600,6600,6600,0
|
|
20231006,193600,59642100,6600,6600,6600,6600,0
|
|
20231006,193500,59642100,6600,6600,6600,6600,0
|
|
20231006,193400,59642100,6600,6600,6600,6600,0
|
|
20231006,193300,59642100,6600,6600,6600,6600,0
|
|
20231006,193200,59642100,6600,6600,6600,6600,0
|
|
20231006,193100,59642100,6600,6600,6600,6600,0
|
|
20231006,193000,59642100,6600,6600,6600,6600,0
|
|
20231006,192900,59642100,6600,6600,6600,6600,0
|
|
20231006,192800,59642100,6600,6600,6600,6600,0
|
|
20231006,192700,59642100,6600,6600,6600,6600,0
|
|
20231006,192600,59642100,6600,6600,6600,6600,0
|
|
20231006,192500,59642100,6600,6600,6600,6600,0
|
|
20231006,192400,59642100,6600,6600,6600,6600,0
|
|
20231006,192300,59642100,6600,6600,6600,6600,0
|
|
20231006,192200,59642100,6600,6600,6600,6600,0
|
|
20231006,192100,59642100,6600,6600,6600,6600,0
|
|
20231006,192000,59642100,6600,6600,6600,6600,0
|
|
20231006,191900,59642100,6600,6600,6600,6600,0
|
|
20231006,191800,59642100,6600,6600,6600,6600,0
|
|
20231006,191700,59642100,6600,6600,6600,6600,0
|
|
20231006,191600,59642100,6600,6600,6600,6600,64
|
|
20231006,191500,59642100,6600,6600,6600,6600,0
|
|
20231006,191400,59642100,6600,6600,6600,6600,0
|
|
20231006,191300,59642100,6600,6600,6600,6600,0
|
|
20231006,191200,59642100,6600,6600,6600,6600,0
|
|
20231006,191100,59642100,6600,6600,6600,6600,0
|
|
20231006,191000,59642100,6600,6600,6600,6600,0
|
|
20231006,190900,59642100,6600,6600,6600,6600,0
|
|
20231006,190800,59642100,6600,6600,6600,6600,0
|
|
20231006,190700,59642100,6600,6600,6600,6600,0
|
|
20231006,190600,59642100,6600,6600,6600,6600,0
|
|
20231006,190500,59642100,6600,6600,6600,6600,0
|
|
20231006,190400,59642100,6600,6600,6600,6600,0
|
|
20231006,190300,59642100,6600,6600,6600,6600,0
|
|
20231006,190200,59642100,6600,6600,6600,6600,0
|
|
20231006,190100,59642100,6600,6600,6600,6600,0
|
|
20231006,190000,59642100,6600,6600,6600,6600,0
|
|
20231006,185900,59642100,6600,6600,6600,6600,0
|
|
20231006,185800,59642100,6600,6600,6600,6600,0
|
|
20231006,185700,59642100,6600,6600,6600,6600,0
|
|
20231006,185600,59642100,6600,6600,6600,6600,0
|
|
20231006,185500,59642100,6600,6600,6600,6600,0
|
|
20231006,185400,59642100,6600,6600,6600,6600,0
|
|
20231006,185300,59642100,6600,6600,6600,6600,0
|
|
20231006,185200,59642100,6600,6600,6600,6600,0
|
|
20231006,185100,59642100,6600,6600,6600,6600,0
|
|
20231006,185000,59642100,6600,6600,6600,6600,0
|
|
20231006,184900,59642100,6600,6600,6600,6600,0
|
|
20231006,184800,59642100,6600,6600,6600,6600,0
|
|
20231006,184700,59642100,6600,6600,6600,6600,0
|
|
20231006,184600,59642100,6600,6600,6600,6600,64
|
|
20231006,184500,59642100,6600,6600,6600,6600,0
|
|
20231006,184400,59642100,6600,6600,6600,6600,0
|
|
20231006,184300,59642100,6600,6600,6600,6600,0
|
|
20231006,184200,59642100,6600,6600,6600,6600,0
|
|
20231006,184100,59642100,6600,6600,6600,6600,0
|
|
20231006,184000,59642100,6600,6600,6600,6600,0
|
|
20231006,183900,59642100,6600,6600,6600,6600,0
|
|
20231006,183800,59642100,6600,6600,6600,6600,0
|
|
20231006,183700,59642100,6600,6600,6600,6600,0
|
|
20231006,183600,59642100,6600,6600,6600,6600,0
|
|
20231006,183500,59642100,6600,6600,6600,6600,0
|
|
20231006,183400,59642100,6600,6600,6600,6600,0
|
|
20231006,183300,59642100,6600,6600,6600,6600,0
|
|
20231006,183200,59642100,6600,6600,6600,6600,0
|
|
20231006,183100,59642100,6600,6600,6600,6600,0
|
|
20231006,183000,59642100,6600,6600,6600,6600,0
|
|
20231006,182900,59642100,6600,6600,6600,6600,0
|
|
20231006,182800,59642100,6600,6600,6600,6600,0
|
|
20231006,182700,59642100,6600,6600,6600,6600,0
|
|
20231006,182600,59642100,6600,6600,6600,6600,0
|
|
20231006,182500,59642100,6600,6600,6600,6600,0
|
|
20231006,182400,59642100,6600,6600,6600,6600,0
|
|
20231006,182300,59642100,6600,6600,6600,6600,0
|
|
20231006,182200,59642100,6600,6600,6600,6600,0
|
|
20231006,182100,59642100,6600,6600,6600,6600,0
|
|
20231006,182000,59642100,6600,6600,6600,6600,0
|
|
20231006,181900,59642100,6600,6600,6600,6600,0
|
|
20231006,181800,59642100,6600,6600,6600,6600,0
|
|
20231006,181700,59642100,6600,6600,6600,6600,0
|
|
20231006,181600,59642100,6600,6600,6600,6600,64
|
|
20231006,181500,59642100,6600,6600,6600,6600,0
|
|
20231006,181400,59642100,6600,6600,6600,6600,0
|
|
20231006,181300,59642100,6600,6600,6600,6600,0
|
|
20231006,181200,59642100,6600,6600,6600,6600,0
|
|
20231006,181100,59642100,6600,6600,6600,6600,0
|
|
20231006,181000,59642100,6600,6600,6600,6600,0
|
|
20231006,180900,59642100,6600,6600,6600,6600,0
|
|
20231006,180800,59642100,6600,6600,6600,6600,0
|
|
20231006,180700,59642100,6600,6600,6600,6600,0
|
|
20231006,180600,59642100,6600,6600,6600,6600,0
|
|
20231006,180500,59642100,6600,6600,6600,6600,0
|
|
20231006,180400,59642100,6600,6600,6600,6600,0
|
|
20231006,180300,59642100,6600,6600,6600,6600,0
|
|
20231006,180200,59642100,6600,6600,6600,6600,0
|
|
20231006,180100,59642100,6600,6600,6600,6600,0
|
|
20231006,180000,59642100,6600,6600,6600,6600,0
|
|
20231006,175900,59642100,6600,6600,6600,6600,0
|
|
20231006,175800,59642100,6600,6600,6600,6600,0
|
|
20231006,175700,59642100,6600,6600,6600,6600,0
|
|
20231006,175600,59642100,6600,6600,6600,6600,0
|
|
20231006,175500,59642100,6600,6600,6600,6600,0
|
|
20231006,175400,59642100,6600,6600,6600,6600,0
|
|
20231006,175300,59642100,6600,6600,6600,6600,0
|
|
20231006,175200,59642100,6600,6600,6600,6600,0
|
|
20231006,175100,59642100,6600,6600,6600,6600,0
|
|
20231006,175000,59642100,6600,6600,6600,6600,0
|
|
20231006,174900,59642100,6600,6600,6600,6600,0
|
|
20231006,174800,59642100,6600,6600,6600,6600,0
|
|
20231006,174700,59642100,6600,6600,6600,6600,0
|
|
20231006,174600,59642100,6600,6600,6600,6600,64
|
|
20231006,174500,59642100,6600,6600,6600,6600,0
|
|
20231006,174400,59642100,6600,6600,6600,6600,0
|
|
20231006,174300,59642100,6600,6600,6600,6600,0
|
|
20231006,174200,59642100,6600,6600,6600,6600,0
|
|
20231006,174100,59642100,6600,6600,6600,6600,0
|
|
20231006,174000,59642100,6600,6600,6600,6600,0
|
|
20231006,173900,59642100,6600,6600,6600,6600,0
|
|
20231006,173800,59642100,6600,6600,6600,6600,0
|
|
20231006,173700,59642100,6600,6600,6600,6600,0
|
|
20231006,173600,59642100,6600,6600,6600,6600,0
|
|
20231006,173500,59642100,6600,6600,6600,6600,0
|
|
20231006,173400,59642100,6600,6600,6600,6600,0
|
|
20231006,173300,59642100,6600,6600,6600,6600,0
|
|
20231006,173200,59642100,6600,6600,6600,6600,0
|
|
20231006,173100,59642100,6600,6600,6600,6600,0
|
|
20231006,173000,59642100,6600,6600,6600,6600,0
|
|
20231006,172900,59642100,6600,6600,6600,6600,0
|
|
20231006,172800,59642100,6600,6600,6600,6600,0
|
|
20231006,172700,59642100,6600,6600,6600,6600,0
|
|
20231006,172600,59642100,6600,6600,6600,6600,0
|
|
20231006,172500,59642100,6600,6600,6600,6600,0
|
|
20231006,172400,59642100,6600,6600,6600,6600,0
|
|
20231006,172300,59642100,6600,6600,6600,6600,0
|
|
20231006,172200,59642100,6600,6600,6600,6600,0
|
|
20231006,172100,59642100,6600,6600,6600,6600,0
|
|
20231006,172000,59642100,6600,6600,6600,6600,0
|
|
20231006,171900,59642100,6600,6600,6600,6600,0
|
|
20231006,171800,59642100,6600,6600,6600,6600,0
|
|
20231006,171700,59642100,6600,6600,6600,6600,0
|
|
20231006,171600,59642100,6600,6600,6600,6600,64
|
|
20231006,171500,59642100,6600,6600,6600,6600,0
|
|
20231006,171400,59642100,6600,6600,6600,6600,0
|
|
20231006,171300,59642100,6600,6600,6600,6600,0
|
|
20231006,171200,59642100,6600,6600,6600,6600,0
|
|
20231006,171100,59642100,6600,6600,6600,6600,0
|
|
20231006,171000,59642100,6600,6600,6600,6600,0
|
|
20231006,170900,59642100,6600,6600,6600,6600,0
|
|
20231006,170800,59642100,6600,6600,6600,6600,0
|
|
20231006,170700,59642100,6600,6600,6600,6600,0
|
|
20231006,170600,59642100,6600,6600,6600,6600,0
|
|
20231006,170500,59642100,6600,6600,6600,6600,0
|
|
20231006,170400,59642100,6600,6600,6600,6600,0
|
|
20231006,170300,59642100,6600,6600,6600,6600,0
|
|
20231006,170200,59642100,6600,6600,6600,6600,0
|
|
20231006,170100,59642100,6600,6600,6600,6600,0
|
|
20231006,170000,59642100,6600,6600,6600,6600,0
|
|
20231006,165900,59642100,6600,6600,6600,6600,0
|
|
20231006,165800,59642100,6600,6600,6600,6600,0
|
|
20231006,165700,59642100,6600,6600,6600,6600,0
|
|
20231006,165600,59642100,6600,6600,6600,6600,0
|
|
20231006,165500,59642100,6600,6600,6600,6600,0
|
|
20231006,165400,59642100,6600,6600,6600,6600,0
|
|
20231006,165300,59642100,6600,6600,6600,6600,0
|
|
20231006,165200,59642100,6600,6600,6600,6600,0
|
|
20231006,165100,59642100,6600,6600,6600,6600,0
|
|
20231006,165000,59642100,6600,6600,6600,6600,0
|
|
20231006,164900,59642100,6600,6600,6600,6600,0
|
|
20231006,164800,59642100,6600,6600,6600,6600,0
|
|
20231006,164700,59642100,6600,6600,6600,6600,0
|
|
20231006,164600,59642100,6600,6600,6600,6600,64
|
|
20231006,164500,59642100,6600,6600,6600,6600,0
|
|
20231006,164400,59642100,6600,6600,6600,6600,0
|
|
20231006,164300,59642100,6600,6600,6600,6600,0
|
|
20231006,164200,59642100,6600,6600,6600,6600,0
|
|
20231006,164100,59642100,6600,6600,6600,6600,0
|
|
20231006,164000,59642100,6600,6600,6600,6600,0
|
|
20231006,163900,59642100,6600,6600,6600,6600,0
|
|
20231006,163800,59642100,6600,6600,6600,6600,0
|
|
20231006,163700,59642100,6600,6600,6600,6600,0
|
|
20231006,163600,59642100,6600,6600,6600,6600,0
|
|
20231006,163500,59642100,6600,6600,6600,6600,0
|
|
20231006,163400,59642100,6600,6600,6600,6600,0
|
|
20231006,163300,59642100,6600,6600,6600,6600,0
|
|
20231006,163200,59642100,6600,6600,6600,6600,0
|
|
20231006,163100,59642100,6600,6600,6600,6600,0
|
|
20231006,163000,59642100,6600,6600,6600,6600,0
|
|
20231006,162900,59642100,6600,6600,6600,6600,0
|
|
20231006,162800,59642100,6600,6600,6600,6600,0
|
|
20231006,162700,59642100,6600,6600,6600,6600,0
|
|
20231006,162600,59642100,6600,6600,6600,6600,0
|
|
20231006,162500,59642100,6600,6600,6600,6600,0
|
|
20231006,162400,59642100,6600,6600,6600,6600,0
|
|
20231006,162300,59642100,6600,6600,6600,6600,0
|
|
20231006,162200,59642100,6600,6600,6600,6600,0
|
|
20231006,162100,59642100,6600,6600,6600,6600,0
|
|
20231006,162000,59642100,6600,6600,6600,6600,0
|
|
20231006,161900,59642100,6600,6600,6600,6600,0
|
|
20231006,161800,59642100,6600,6600,6600,6600,0
|
|
20231006,161700,59642100,6600,6600,6600,6600,0
|
|
20231006,161600,59642100,6600,6600,6600,6600,64
|
|
20231006,161500,59642100,6600,6600,6600,6600,0
|
|
20231006,161400,59642100,6600,6600,6600,6600,0
|
|
20231006,161300,59642100,6600,6600,6600,6600,0
|
|
20231006,161200,59642100,6600,6600,6600,6600,0
|
|
20231006,161100,59642100,6600,6600,6600,6600,0
|
|
20231006,161000,59642100,6600,6600,6600,6600,0
|
|
20231006,160900,59642100,6600,6600,6600,6600,0
|
|
20231006,160800,59642100,6600,6600,6600,6600,0
|
|
20231006,160700,59642100,6600,6600,6600,6600,0
|
|
20231006,160600,59642100,6600,6600,6600,6600,0
|
|
20231006,160500,59642100,6600,6600,6600,6600,0
|
|
20231006,160400,59642100,6600,6600,6600,6600,0
|
|
20231006,160300,59642100,6600,6600,6600,6600,0
|
|
20231006,160200,59642100,6600,6600,6600,6600,0
|
|
20231006,160100,59642100,6600,6600,6600,6600,0
|
|
20231006,160000,59642100,6600,6600,6600,6600,0
|
|
20231006,155900,59642100,6600,6600,6600,6600,0
|
|
20231006,155800,59642100,6600,6600,6600,6600,0
|
|
20231006,155700,59642100,6600,6600,6600,6600,0
|
|
20231006,155600,59642100,6600,6600,6600,6600,0
|
|
20231006,155500,59642100,6600,6600,6600,6600,0
|
|
20231006,155400,59642100,6600,6600,6600,6600,0
|
|
20231006,155300,59642100,6600,6600,6600,6600,0
|
|
20231006,155200,59642100,6600,6600,6600,6600,0
|
|
20231006,155100,59642100,6600,6600,6600,6600,0
|
|
20231006,155000,59642100,6600,6600,6600,6600,0
|
|
20231006,154900,59642100,6600,6600,6600,6600,0
|
|
20231006,154800,59642100,6600,6600,6600,6600,0
|
|
20231006,154700,59642100,6600,6600,6600,6600,0
|
|
20231006,154600,59642100,6600,6600,6600,6600,64
|
|
20231006,154500,59642100,6600,6600,6600,6600,0
|
|
20231006,154400,59642100,6600,6600,6600,6600,0
|
|
20231006,154300,59642100,6600,6600,6600,6600,0
|
|
20231006,154200,59642100,6600,6600,6600,6600,0
|
|
20231006,154100,59642100,6600,6600,6600,6600,0
|
|
20231006,154000,59642100,6600,6600,6600,6600,0
|
|
20231006,153900,59642100,6600,6600,6600,6600,0
|
|
20231006,153800,59642100,6600,6600,6600,6600,0
|
|
20231006,153700,59642100,6600,6600,6600,6600,0
|
|
20231006,153600,59642100,6600,6600,6600,6600,0
|
|
20231006,153500,59642100,6600,6600,6600,6600,0
|
|
20231006,153400,59642100,6600,6600,6600,6600,0
|
|
20231006,153300,59642100,6600,6600,6600,6600,0
|
|
20231006,153200,59642100,6600,6600,6600,6600,0
|
|
20231006,153100,59642100,6600,6600,6600,6600,0
|
|
20231006,153000,59642100,6600,6600,6600,6600,64
|
|
20231006,152900,59219700,6630,6630,6630,6630,0
|
|
20231006,152800,59219700,6630,6630,6630,6630,0
|
|
20231006,152700,59219700,6630,6630,6630,6630,0
|
|
20231006,152600,59219700,6630,6630,6630,6630,0
|
|
20231006,152500,59219700,6630,6630,6630,6630,0
|
|
20231006,152400,59219700,6630,6630,6630,6630,0
|
|
20231006,152300,59219700,6630,6630,6630,6630,0
|
|
20231006,152200,59219700,6630,6630,6630,6630,0
|
|
20231006,152100,59219700,6630,6630,6630,6630,0
|
|
20231006,152000,59219700,6630,6630,6630,6630,0
|
|
20231006,151900,59219700,6630,6610,6630,6610,27
|
|
20231006,151800,59040970,6610,6610,6610,6610,0
|
|
20231006,151700,59040970,6610,6610,6610,6610,0
|
|
20231006,151600,59040970,6610,6610,6610,6610,0
|
|
20231006,151500,59040970,6610,6610,6610,6610,0
|
|
20231006,151400,59040970,6610,6610,6610,6610,0
|
|
20231006,151300,59040970,6610,6610,6610,6610,0
|
|
20231006,151200,59040970,6610,6570,6610,6540,549
|
|
20231006,151100,55447560,6570,6570,6570,6570,25
|
|
20231006,151000,55283310,6630,6630,6630,6630,0
|
|
20231006,150900,55283310,6630,6630,6630,6630,1
|
|
20231006,150800,55276680,6580,6580,6580,6580,0
|
|
20231006,150700,55276680,6580,6630,6630,6580,254
|
|
20231006,150600,53605310,6580,6580,6580,6580,0
|
|
20231006,150500,53605310,6580,6580,6580,6580,0
|
|
20231006,150400,53605310,6580,6590,6590,6580,2
|
|
20231006,150300,53592140,6640,6640,6640,6640,0
|
|
20231006,150200,53592140,6640,6590,6640,6590,77
|
|
20231006,150100,53082470,6580,6580,6580,6580,151
|
|
20231006,150000,52088890,6580,6630,6630,6580,568
|
|
20231006,145900,48351190,6630,6630,6630,6630,0
|
|
20231006,145800,48351190,6630,6630,6630,6630,1
|
|
20231006,145700,48344560,6620,6620,6620,6620,102
|
|
20231006,145600,47669320,6620,6620,6620,6620,0
|
|
20231006,145500,47669320,6620,6620,6620,6620,0
|
|
20231006,145400,47669320,6620,6620,6620,6620,870
|
|
20231006,145300,41909920,6620,6620,6620,6620,0
|
|
20231006,145200,41909920,6620,6620,6620,6620,0
|
|
20231006,145100,41909920,6620,6620,6620,6620,0
|
|
20231006,145000,41909920,6620,6620,6620,6620,0
|
|
20231006,144900,41909920,6620,6620,6620,6620,0
|
|
20231006,144800,41909920,6620,6600,6620,6600,20
|
|
20231006,144700,41777900,6600,6600,6600,6600,2
|
|
20231006,144600,41764700,6620,6620,6620,6620,0
|
|
20231006,144500,41764700,6620,6620,6620,6620,0
|
|
20231006,144400,41764700,6620,6620,6620,6620,0
|
|
20231006,144300,41764700,6620,6620,6620,6620,0
|
|
20231006,144200,41764700,6620,6600,6620,6600,9
|
|
20231006,144100,41705240,6620,6620,6620,6620,0
|
|
20231006,144000,41705240,6620,6620,6620,6620,0
|
|
20231006,143900,41705240,6620,6620,6620,6620,0
|
|
20231006,143800,41705240,6620,6620,6620,6620,0
|
|
20231006,143700,41705240,6620,6620,6620,6620,0
|
|
20231006,143600,41705240,6620,6620,6620,6620,0
|
|
20231006,143500,41705240,6620,6620,6620,6620,0
|
|
20231006,143400,41705240,6620,6620,6620,6620,0
|
|
20231006,143300,41705240,6620,6620,6620,6620,152
|
|
20231006,143200,40699000,6620,6620,6620,6620,0
|
|
20231006,143100,40699000,6620,6620,6620,6620,0
|
|
20231006,143000,40699000,6620,6620,6620,6620,0
|
|
20231006,142900,40699000,6620,6620,6620,6620,0
|
|
20231006,142800,40699000,6620,6620,6620,6620,0
|
|
20231006,142700,40699000,6620,6620,6620,6620,0
|
|
20231006,142600,40699000,6620,6620,6620,6620,0
|
|
20231006,142500,40699000,6620,6620,6620,6620,221
|
|
20231006,142400,39235980,6620,6620,6620,6620,0
|
|
20231006,142300,39235980,6620,6620,6620,6620,0
|
|
20231006,142200,39235980,6620,6620,6620,6620,0
|
|
20231006,142100,39235980,6620,6620,6620,6620,88
|
|
20231006,142000,38653420,6620,6620,6620,6620,0
|
|
20231006,141900,38653420,6620,6620,6620,6620,0
|
|
20231006,141800,38653420,6620,6620,6620,6620,0
|
|
20231006,141700,38653420,6620,6620,6620,6620,0
|
|
20231006,141600,38653420,6620,6620,6620,6620,0
|
|
20231006,141500,38653420,6620,6620,6620,6620,0
|
|
20231006,141400,38653420,6620,6620,6620,6620,0
|
|
20231006,141300,38653420,6620,6620,6620,6620,0
|
|
20231006,141200,38653420,6620,6620,6620,6620,0
|
|
20231006,141100,38653420,6620,6620,6620,6620,0
|
|
20231006,141000,38653420,6620,6620,6620,6620,0
|
|
20231006,140900,38653420,6620,6620,6620,6620,0
|
|
20231006,140800,38653420,6620,6620,6620,6620,0
|
|
20231006,140700,38653420,6620,6620,6620,6620,0
|
|
20231006,140600,38653420,6620,6620,6620,6620,0
|
|
20231006,140500,38653420,6620,6610,6620,6610,2
|
|
20231006,140400,38640190,6570,6570,6570,6570,1
|
|
20231006,140300,38633620,6570,6570,6570,6570,0
|
|
20231006,140200,38633620,6570,6570,6570,6570,0
|
|
20231006,140100,38633620,6570,6570,6570,6570,0
|
|
20231006,140000,38633620,6570,6570,6570,6570,0
|
|
20231006,135900,38633620,6570,6570,6570,6570,0
|
|
20231006,135800,38633620,6570,6570,6570,6570,0
|
|
20231006,135700,38633620,6570,6570,6570,6570,0
|
|
20231006,135600,38633620,6570,6570,6570,6570,0
|
|
20231006,135500,38633620,6570,6570,6570,6570,0
|
|
20231006,135400,38633620,6570,6570,6570,6570,0
|
|
20231006,135300,38633620,6570,6570,6570,6570,0
|
|
20231006,135200,38633620,6570,6580,6580,6570,538
|
|
20231006,135100,35098560,6620,6620,6620,6620,0
|
|
20231006,135000,35098560,6620,6620,6620,6620,0
|
|
20231006,134900,35098560,6620,6620,6620,6620,0
|
|
20231006,134800,35098560,6620,6620,6620,6620,0
|
|
20231006,134700,35098560,6620,6620,6620,6620,0
|
|
20231006,134600,35098560,6620,6620,6620,6620,0
|
|
20231006,134500,35098560,6620,6620,6620,6620,10
|
|
20231006,134400,35032360,6620,6620,6620,6620,0
|
|
20231006,134300,35032360,6620,6620,6620,6620,0
|
|
20231006,134200,35032360,6620,6620,6620,6620,0
|
|
20231006,134100,35032360,6620,6620,6620,6620,0
|
|
20231006,134000,35032360,6620,6620,6620,6620,0
|
|
20231006,133900,35032360,6620,6620,6620,6620,45
|
|
20231006,133800,34734460,6620,6620,6620,6620,0
|
|
20231006,133700,34734460,6620,6620,6620,6620,49
|
|
20231006,133600,34410080,6620,6620,6620,6620,0
|
|
20231006,133500,34410080,6620,6620,6620,6620,0
|
|
20231006,133400,34410080,6620,6620,6620,6620,0
|
|
20231006,133300,34410080,6620,6620,6620,6620,0
|
|
20231006,133200,34410080,6620,6620,6620,6620,0
|
|
20231006,133100,34410080,6620,6610,6620,6610,49
|
|
20231006,133000,34086050,6620,6620,6620,6620,0
|
|
20231006,132900,34086050,6620,6620,6620,6620,0
|
|
20231006,132800,34086050,6620,6620,6620,6620,0
|
|
20231006,132700,34086050,6620,6620,6620,6620,0
|
|
20231006,132600,34086050,6620,6620,6620,6620,0
|
|
20231006,132500,34086050,6620,6620,6620,6620,0
|
|
20231006,132400,34086050,6620,6620,6620,6620,0
|
|
20231006,132300,34086050,6620,6620,6620,6620,0
|
|
20231006,132200,34086050,6620,6620,6620,6620,1
|
|
20231006,132100,34079430,6600,6600,6600,6600,0
|
|
20231006,132000,34079430,6600,6600,6600,6600,220
|
|
20231006,131900,32627430,6620,6620,6620,6620,0
|
|
20231006,131800,32627430,6620,6620,6620,6620,0
|
|
20231006,131700,32627430,6620,6620,6620,6620,0
|
|
20231006,131600,32627430,6620,6620,6620,6620,0
|
|
20231006,131500,32627430,6620,6620,6620,6620,68
|
|
20231006,131400,32177270,6620,6600,6620,6600,234
|
|
20231006,131300,30632820,6600,6600,6600,6600,0
|
|
20231006,131200,30632820,6600,6600,6600,6600,1
|
|
20231006,131100,30626220,6590,6590,6590,6590,0
|
|
20231006,131000,30626220,6590,6590,6590,6590,0
|
|
20231006,130900,30626220,6590,6590,6590,6590,76
|
|
20231006,130800,30125380,6590,6590,6590,6590,0
|
|
20231006,130700,30125380,6590,6590,6590,6590,0
|
|
20231006,130600,30125380,6590,6590,6590,6590,0
|
|
20231006,130500,30125380,6590,6590,6590,6590,16
|
|
20231006,130400,30019940,6590,6590,6590,6590,0
|
|
20231006,130300,30019940,6590,6590,6590,6590,1
|
|
20231006,130200,30013350,6590,6590,6590,6590,0
|
|
20231006,130100,30013350,6590,6590,6590,6590,0
|
|
20231006,130000,30013350,6590,6590,6590,6590,0
|
|
20231006,125900,30013350,6590,6580,6590,6580,5
|
|
20231006,125800,29980440,6560,6560,6560,6560,0
|
|
20231006,125700,29980440,6560,6560,6560,6560,0
|
|
20231006,125600,29980440,6560,6560,6560,6560,0
|
|
20231006,125500,29980440,6560,6560,6560,6560,0
|
|
20231006,125400,29980440,6560,6560,6560,6560,0
|
|
20231006,125300,29980440,6560,6560,6560,6560,0
|
|
20231006,125200,29980440,6560,6560,6560,6560,0
|
|
20231006,125100,29980440,6560,6560,6560,6560,0
|
|
20231006,125000,29980440,6560,6560,6560,6560,0
|
|
20231006,124900,29980440,6560,6560,6560,6560,0
|
|
20231006,124800,29980440,6560,6560,6560,6560,0
|
|
20231006,124700,29980440,6560,6560,6560,6560,0
|
|
20231006,124600,29980440,6560,6560,6560,6560,0
|
|
20231006,124500,29980440,6560,6560,6560,6560,0
|
|
20231006,124400,29980440,6560,6560,6560,6560,0
|
|
20231006,124300,29980440,6560,6560,6560,6560,0
|
|
20231006,124200,29980440,6560,6560,6560,6560,0
|
|
20231006,124100,29980440,6560,6560,6560,6560,6
|
|
20231006,124000,29941080,6560,6560,6560,6560,0
|
|
20231006,123900,29941080,6560,6560,6560,6560,0
|
|
20231006,123800,29941080,6560,6560,6560,6560,1
|
|
20231006,123700,29934520,6560,6560,6560,6560,0
|
|
20231006,123600,29934520,6560,6560,6560,6560,0
|
|
20231006,123500,29934520,6560,6560,6560,6560,0
|
|
20231006,123400,29934520,6560,6560,6560,6560,0
|
|
20231006,123300,29934520,6560,6560,6560,6560,0
|
|
20231006,123200,29934520,6560,6560,6560,6560,0
|
|
20231006,123100,29934520,6560,6560,6560,6560,0
|
|
20231006,123000,29934520,6560,6560,6560,6560,0
|
|
20231006,122900,29934520,6560,6560,6560,6560,0
|
|
20231006,122800,29934520,6560,6560,6560,6560,0
|
|
20231006,122700,29934520,6560,6560,6560,6560,0
|
|
20231006,122600,29934520,6560,6560,6560,6560,0
|
|
20231006,122500,29934520,6560,6560,6560,6560,0
|
|
20231006,122400,29934520,6560,6560,6560,6560,0
|
|
20231006,122300,29934520,6560,6560,6560,6560,0
|
|
20231006,122200,29934520,6560,6560,6560,6560,0
|
|
20231006,122100,29934520,6560,6560,6560,6560,34
|
|
20231006,122000,29711480,6590,6590,6590,6590,0
|
|
20231006,121900,29711480,6590,6590,6590,6590,0
|
|
20231006,121800,29711480,6590,6590,6590,6590,0
|
|
20231006,121700,29711480,6590,6590,6590,6590,0
|
|
20231006,121600,29711480,6590,6590,6590,6590,0
|
|
20231006,121500,29711480,6590,6590,6590,6590,1
|
|
20231006,121400,29704890,6550,6550,6550,6550,0
|
|
20231006,121300,29704890,6550,6550,6550,6550,1
|
|
20231006,121200,29698340,6550,6550,6550,6550,0
|
|
20231006,121100,29698340,6550,6550,6550,6550,0
|
|
20231006,121000,29698340,6550,6550,6550,6550,0
|
|
20231006,120900,29698340,6550,6550,6550,6550,0
|
|
20231006,120800,29698340,6550,6550,6550,6550,0
|
|
20231006,120700,29698340,6550,6550,6550,6550,0
|
|
20231006,120600,29698340,6550,6550,6550,6550,3
|
|
20231006,120500,29678690,6530,6530,6530,6530,0
|
|
20231006,120400,29678690,6530,6530,6530,6530,0
|
|
20231006,120300,29678690,6530,6530,6530,6530,0
|
|
20231006,120200,29678690,6530,6530,6530,6530,0
|
|
20231006,120100,29678690,6530,6530,6530,6530,0
|
|
20231006,120000,29678690,6530,6530,6530,6530,0
|
|
20231006,115900,29678690,6530,6530,6530,6530,0
|
|
20231006,115800,29678690,6530,6530,6530,6530,0
|
|
20231006,115700,29678690,6530,6530,6530,6530,0
|
|
20231006,115600,29678690,6530,6530,6530,6530,0
|
|
20231006,115500,29678690,6530,6530,6530,6530,0
|
|
20231006,115400,29678690,6530,6540,6540,6530,680
|
|
20231006,115300,25232020,6590,6590,6590,6590,0
|
|
20231006,115200,25232020,6590,6590,6590,6590,0
|
|
20231006,115100,25232020,6590,6590,6590,6590,0
|
|
20231006,115000,25232020,6590,6590,6590,6590,0
|
|
20231006,114900,25232020,6590,6590,6590,6590,0
|
|
20231006,114800,25232020,6590,6590,6590,6590,0
|
|
20231006,114700,25232020,6590,6590,6590,6590,0
|
|
20231006,114600,25232020,6590,6590,6590,6590,0
|
|
20231006,114500,25232020,6590,6590,6590,6590,0
|
|
20231006,114400,25232020,6590,6590,6590,6590,0
|
|
20231006,114300,25232020,6590,6590,6590,6590,0
|
|
20231006,114200,25232020,6590,6590,6590,6590,0
|
|
20231006,114100,25232020,6590,6590,6590,6590,0
|
|
20231006,114000,25232020,6590,6590,6590,6590,0
|
|
20231006,113900,25232020,6590,6590,6590,6590,5
|
|
20231006,113800,25199070,6540,6540,6540,6540,0
|
|
20231006,113700,25199070,6540,6540,6540,6540,0
|
|
20231006,113600,25199070,6540,6540,6540,6540,0
|
|
20231006,113500,25199070,6540,6540,6540,6540,0
|
|
20231006,113400,25199070,6540,6540,6540,6540,0
|
|
20231006,113300,25199070,6540,6540,6540,6540,0
|
|
20231006,113200,25199070,6540,6540,6540,6540,0
|
|
20231006,113100,25199070,6540,6540,6540,6540,0
|
|
20231006,113000,25199070,6540,6540,6540,6540,0
|
|
20231006,112900,25199070,6540,6540,6540,6540,0
|
|
20231006,112800,25199070,6540,6540,6540,6540,0
|
|
20231006,112700,25199070,6540,6540,6540,6540,0
|
|
20231006,112600,25199070,6540,6540,6540,6540,0
|
|
20231006,112500,25199070,6540,6540,6540,6540,0
|
|
20231006,112400,25199070,6540,6540,6540,6540,22
|
|
20231006,112300,25055190,6540,6540,6540,6540,0
|
|
20231006,112200,25055190,6540,6540,6540,6540,0
|
|
20231006,112100,25055190,6540,6540,6540,6540,0
|
|
20231006,112000,25055190,6540,6540,6540,6540,0
|
|
20231006,111900,25055190,6540,6540,6540,6540,0
|
|
20231006,111800,25055190,6540,6540,6540,6540,0
|
|
20231006,111700,25055190,6540,6540,6540,6540,0
|
|
20231006,111600,25055190,6540,6540,6540,6540,0
|
|
20231006,111500,25055190,6540,6540,6540,6540,0
|
|
20231006,111400,25055190,6540,6540,6540,6540,0
|
|
20231006,111300,25055190,6540,6550,6550,6540,200
|
|
20231006,111200,23746280,6560,6560,6560,6560,202
|
|
20231006,111100,22421160,6570,6570,6570,6570,0
|
|
20231006,111000,22421160,6570,6570,6570,6570,0
|
|
20231006,110900,22421160,6570,6570,6570,6570,0
|
|
20231006,110800,22421160,6570,6570,6570,6570,238
|
|
20231006,110700,20857500,6570,6570,6570,6570,400
|
|
20231006,110600,18229500,6590,6590,6590,6590,1
|
|
20231006,110500,18222910,6560,6560,6560,6560,0
|
|
20231006,110400,18222910,6560,6560,6560,6560,0
|
|
20231006,110300,18222910,6560,6560,6560,6560,0
|
|
20231006,110200,18222910,6560,6560,6560,6560,0
|
|
20231006,110100,18222910,6560,6560,6560,6560,0
|
|
20231006,110000,18222910,6560,6560,6560,6560,0
|
|
20231006,105900,18222910,6560,6560,6560,6560,0
|
|
20231006,105800,18222910,6560,6560,6560,6560,0
|
|
20231006,105700,18222910,6560,6560,6560,6560,0
|
|
20231006,105600,18222910,6560,6560,6560,6560,0
|
|
20231006,105500,18222910,6560,6560,6560,6560,0
|
|
20231006,105400,18222910,6560,6560,6560,6560,0
|
|
20231006,105300,18222910,6560,6560,6560,6560,0
|
|
20231006,105200,18222910,6560,6560,6560,6560,0
|
|
20231006,105100,18222910,6560,6560,6560,6560,531
|
|
20231006,105000,14739550,6600,6600,6600,6600,0
|
|
20231006,104900,14739550,6600,6600,6600,6600,0
|
|
20231006,104800,14739550,6600,6600,6600,6600,0
|
|
20231006,104700,14739550,6600,6600,6600,6600,0
|
|
20231006,104600,14739550,6600,6600,6600,6600,0
|
|
20231006,104500,14739550,6600,6600,6600,6600,0
|
|
20231006,104400,14739550,6600,6600,6600,6600,0
|
|
20231006,104300,14739550,6600,6600,6600,6600,0
|
|
20231006,104200,14739550,6600,6600,6600,6600,0
|
|
20231006,104100,14739550,6600,6600,6600,6600,0
|
|
20231006,104000,14739550,6600,6600,6600,6600,0
|
|
20231006,103900,14739550,6600,6600,6600,6600,0
|
|
20231006,103800,14739550,6600,6600,6600,6600,0
|
|
20231006,103700,14739550,6600,6600,6600,6600,0
|
|
20231006,103600,14739550,6600,6600,6600,6600,0
|
|
20231006,103500,14739550,6600,6600,6600,6600,0
|
|
20231006,103400,14739550,6600,6600,6600,6600,0
|
|
20231006,103300,14739550,6600,6600,6600,6600,1
|
|
20231006,103200,14732950,6590,6590,6590,6590,54
|
|
20231006,103100,14377090,6560,6560,6560,6560,1
|
|
20231006,103000,14370530,6590,6590,6590,6590,0
|
|
20231006,102900,14370530,6590,6590,6590,6590,0
|
|
20231006,102800,14370530,6590,6590,6590,6590,0
|
|
20231006,102700,14370530,6590,6590,6590,6590,20
|
|
20231006,102600,14238730,6590,6590,6590,6590,0
|
|
20231006,102500,14238730,6590,6590,6590,6590,0
|
|
20231006,102400,14238730,6590,6590,6590,6590,0
|
|
20231006,102300,14238730,6590,6590,6590,6590,0
|
|
20231006,102200,14238730,6590,6590,6590,6590,0
|
|
20231006,102100,14238730,6590,6580,6590,6580,4
|
|
20231006,102000,14212400,6560,6560,6560,6560,0
|
|
20231006,101900,14212400,6560,6560,6560,6560,0
|
|
20231006,101800,14212400,6560,6560,6560,6560,0
|
|
20231006,101700,14212400,6560,6560,6560,6560,0
|
|
20231006,101600,14212400,6560,6560,6560,6560,0
|
|
20231006,101500,14212400,6560,6560,6560,6560,0
|
|
20231006,101400,14212400,6560,6560,6560,6560,0
|
|
20231006,101300,14212400,6560,6560,6560,6560,34
|
|
20231006,101200,13989360,6590,6590,6590,6590,0
|
|
20231006,101100,13989360,6590,6590,6590,6590,0
|
|
20231006,101000,13989360,6590,6590,6590,6590,75
|
|
20231006,100900,13495110,6600,6600,6600,6600,0
|
|
20231006,100800,13495110,6600,6600,6600,6600,0
|
|
20231006,100700,13495110,6600,6600,6600,6600,0
|
|
20231006,100600,13495110,6600,6600,6600,6600,0
|
|
20231006,100500,13495110,6600,6600,6600,6600,0
|
|
20231006,100400,13495110,6600,6600,6600,6600,0
|
|
20231006,100300,13495110,6600,6600,6600,6600,0
|
|
20231006,100200,13495110,6600,6600,6600,6600,0
|
|
20231006,100100,13495110,6600,6600,6600,6600,0
|
|
20231006,100000,13495110,6600,6560,6600,6560,2
|
|
20231006,095900,13481950,6560,6560,6560,6560,0
|
|
20231006,095800,13481950,6560,6560,6560,6560,0
|
|
20231006,095700,13481950,6560,6560,6560,6560,0
|
|
20231006,095600,13481950,6560,6560,6560,6560,0
|
|
20231006,095500,13481950,6560,6560,6560,6560,0
|
|
20231006,095400,13481950,6560,6560,6560,6560,0
|
|
20231006,095300,13481950,6560,6560,6560,6560,0
|
|
20231006,095200,13481950,6560,6560,6560,6560,0
|
|
20231006,095100,13481950,6560,6560,6560,6560,0
|
|
20231006,095000,13481950,6560,6560,6560,6560,0
|
|
20231006,094900,13481950,6560,6560,6560,6560,0
|
|
20231006,094800,13481950,6560,6560,6560,6560,0
|
|
20231006,094700,13481950,6560,6560,6560,6560,0
|
|
20231006,094600,13481950,6560,6560,6560,6560,1
|
|
20231006,094500,13475390,6600,6600,6600,6600,1
|
|
20231006,094400,13468790,6570,6570,6570,6570,0
|
|
20231006,094300,13468790,6570,6570,6570,6570,0
|
|
20231006,094200,13468790,6570,6570,6570,6570,0
|
|
20231006,094100,13468790,6570,6570,6570,6570,0
|
|
20231006,094000,13468790,6570,6570,6570,6570,0
|
|
20231006,093900,13468790,6570,6570,6570,6570,0
|
|
20231006,093800,13468790,6570,6570,6570,6570,0
|
|
20231006,093700,13468790,6570,6570,6570,6570,530
|
|
20231006,093600,9986690,6590,6590,6590,6590,0
|
|
20231006,093500,9986690,6590,6590,6590,6590,0
|
|
20231006,093400,9986690,6590,6590,6590,6590,0
|
|
20231006,093300,9986690,6590,6590,6590,6590,0
|
|
20231006,093200,9986690,6590,6570,6590,6570,94
|
|
20231006,093100,9369090,6600,6570,6600,6570,14
|
|
20231006,093000,9277080,6580,6580,6580,6580,2
|
|
20231006,092900,9263920,6600,6600,6600,6600,0
|
|
20231006,092800,9263920,6600,6600,6600,6600,0
|
|
20231006,092700,9263920,6600,6600,6600,6600,0
|
|
20231006,092600,9263920,6600,6600,6600,6600,1
|
|
20231006,092500,9257320,6560,6590,6590,6560,391
|
|
20231006,092400,6691410,6590,6590,6590,6590,0
|
|
20231006,092300,6691410,6590,6590,6590,6590,0
|
|
20231006,092200,6691410,6590,6590,6590,6590,0
|
|
20231006,092100,6691410,6590,6590,6590,6590,0
|
|
20231006,092000,6691410,6590,6590,6590,6590,0
|
|
20231006,091900,6691410,6590,6590,6590,6590,0
|
|
20231006,091800,6691410,6590,6590,6590,6590,0
|
|
20231006,091700,6691410,6590,6590,6590,6590,0
|
|
20231006,091600,6691410,6590,6590,6590,6590,0
|
|
20231006,091500,6691410,6590,6620,6620,6590,952
|
|
20231006,091400,402050,6610,6610,6610,6610,0
|
|
20231006,091300,402050,6610,6610,6610,6610,2
|
|
20231006,091200,388830,6600,6600,6600,6600,0
|
|
20231006,091100,388830,6600,6600,6600,6600,0
|
|
20231006,091000,388830,6600,6600,6600,6590,3
|
|
20231006,090900,369040,6590,6590,6590,6590,0
|
|
20231006,090800,369040,6590,6590,6590,6590,0
|
|
20231006,090700,369040,6590,6590,6590,6590,0
|
|
20231006,090600,369040,6590,6590,6590,6590,0
|
|
20231006,090500,369040,6590,6590,6590,6590,7
|
|
20231006,090400,322910,6590,6590,6590,6590,0
|
|
20231006,090300,322910,6590,6590,6590,6590,0
|
|
20231006,090200,322910,6590,6590,6590,6590,0
|
|
20231006,090100,322910,6590,6590,6590,6590,0
|
|
20231006,090000,322910,6590,6590,6590,6590,47
|