679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201600,356385320,9870,9870,9870,9870,1120
|
|
20231023,201500,356385320,9870,9870,9870,9870,0
|
|
20231023,201400,356385320,9870,9870,9870,9870,0
|
|
20231023,201300,356385320,9870,9870,9870,9870,0
|
|
20231023,201200,356385320,9870,9870,9870,9870,0
|
|
20231023,201100,356385320,9870,9870,9870,9870,0
|
|
20231023,201000,356385320,9870,9870,9870,9870,0
|
|
20231023,200900,356385320,9870,9870,9870,9870,0
|
|
20231023,200800,356385320,9870,9870,9870,9870,0
|
|
20231023,200700,356385320,9870,9870,9870,9870,0
|
|
20231023,200600,356385320,9870,9870,9870,9870,0
|
|
20231023,200500,356385320,9870,9870,9870,9870,0
|
|
20231023,200400,356385320,9870,9870,9870,9870,0
|
|
20231023,200300,356385320,9870,9870,9870,9870,0
|
|
20231023,200200,356385320,9870,9870,9870,9870,0
|
|
20231023,200100,356385320,9870,9870,9870,9870,0
|
|
20231023,200000,356385320,9870,9870,9870,9870,0
|
|
20231023,195900,356385320,9870,9870,9870,9870,0
|
|
20231023,195800,356385320,9870,9870,9870,9870,0
|
|
20231023,195700,356385320,9870,9870,9870,9870,0
|
|
20231023,195600,356385320,9870,9870,9870,9870,0
|
|
20231023,195500,356385320,9870,9870,9870,9870,0
|
|
20231023,195400,356385320,9870,9870,9870,9870,0
|
|
20231023,195300,356385320,9870,9870,9870,9870,0
|
|
20231023,195200,356385320,9870,9870,9870,9870,0
|
|
20231023,195100,356385320,9870,9870,9870,9870,0
|
|
20231023,195000,356385320,9870,9870,9870,9870,0
|
|
20231023,194900,356385320,9870,9870,9870,9870,0
|
|
20231023,194800,356385320,9870,9870,9870,9870,0
|
|
20231023,194700,356385320,9870,9870,9870,9870,0
|
|
20231023,194600,356385320,9870,9870,9870,9870,1120
|
|
20231023,194500,356385320,9870,9870,9870,9870,0
|
|
20231023,194400,356385320,9870,9870,9870,9870,0
|
|
20231023,194300,356385320,9870,9870,9870,9870,0
|
|
20231023,194200,356385320,9870,9870,9870,9870,0
|
|
20231023,194100,356385320,9870,9870,9870,9870,0
|
|
20231023,194000,356385320,9870,9870,9870,9870,0
|
|
20231023,193900,356385320,9870,9870,9870,9870,0
|
|
20231023,193800,356385320,9870,9870,9870,9870,0
|
|
20231023,193700,356385320,9870,9870,9870,9870,0
|
|
20231023,193600,356385320,9870,9870,9870,9870,0
|
|
20231023,193500,356385320,9870,9870,9870,9870,0
|
|
20231023,193400,356385320,9870,9870,9870,9870,0
|
|
20231023,193300,356385320,9870,9870,9870,9870,0
|
|
20231023,193200,356385320,9870,9870,9870,9870,0
|
|
20231023,193100,356385320,9870,9870,9870,9870,0
|
|
20231023,193000,356385320,9870,9870,9870,9870,0
|
|
20231023,192900,356385320,9870,9870,9870,9870,0
|
|
20231023,192800,356385320,9870,9870,9870,9870,0
|
|
20231023,192700,356385320,9870,9870,9870,9870,0
|
|
20231023,192600,356385320,9870,9870,9870,9870,0
|
|
20231023,192500,356385320,9870,9870,9870,9870,0
|
|
20231023,192400,356385320,9870,9870,9870,9870,0
|
|
20231023,192300,356385320,9870,9870,9870,9870,0
|
|
20231023,192200,356385320,9870,9870,9870,9870,0
|
|
20231023,192100,356385320,9870,9870,9870,9870,0
|
|
20231023,192000,356385320,9870,9870,9870,9870,0
|
|
20231023,191900,356385320,9870,9870,9870,9870,0
|
|
20231023,191800,356385320,9870,9870,9870,9870,0
|
|
20231023,191700,356385320,9870,9870,9870,9870,0
|
|
20231023,191600,356385320,9870,9870,9870,9870,1120
|
|
20231023,191500,356385320,9870,9870,9870,9870,0
|
|
20231023,191400,356385320,9870,9870,9870,9870,0
|
|
20231023,191300,356385320,9870,9870,9870,9870,0
|
|
20231023,191200,356385320,9870,9870,9870,9870,0
|
|
20231023,191100,356385320,9870,9870,9870,9870,0
|
|
20231023,191000,356385320,9870,9870,9870,9870,0
|
|
20231023,190900,356385320,9870,9870,9870,9870,0
|
|
20231023,190800,356385320,9870,9870,9870,9870,0
|
|
20231023,190700,356385320,9870,9870,9870,9870,0
|
|
20231023,190600,356385320,9870,9870,9870,9870,0
|
|
20231023,190500,356385320,9870,9870,9870,9870,0
|
|
20231023,190400,356385320,9870,9870,9870,9870,0
|
|
20231023,190300,356385320,9870,9870,9870,9870,0
|
|
20231023,190200,356385320,9870,9870,9870,9870,0
|
|
20231023,190100,356385320,9870,9870,9870,9870,0
|
|
20231023,190000,356385320,9870,9870,9870,9870,0
|
|
20231023,185900,356385320,9870,9870,9870,9870,0
|
|
20231023,185800,356385320,9870,9870,9870,9870,0
|
|
20231023,185700,356385320,9870,9870,9870,9870,0
|
|
20231023,185600,356385320,9870,9870,9870,9870,0
|
|
20231023,185500,356385320,9870,9870,9870,9870,0
|
|
20231023,185400,356385320,9870,9870,9870,9870,0
|
|
20231023,185300,356385320,9870,9870,9870,9870,0
|
|
20231023,185200,356385320,9870,9870,9870,9870,0
|
|
20231023,185100,356385320,9870,9870,9870,9870,0
|
|
20231023,185000,356385320,9870,9870,9870,9870,0
|
|
20231023,184900,356385320,9870,9870,9870,9870,0
|
|
20231023,184800,356385320,9870,9870,9870,9870,0
|
|
20231023,184700,356385320,9870,9870,9870,9870,0
|
|
20231023,184600,356385320,9870,9870,9870,9870,1120
|
|
20231023,184500,356385320,9870,9870,9870,9870,0
|
|
20231023,184400,356385320,9870,9870,9870,9870,0
|
|
20231023,184300,356385320,9870,9870,9870,9870,0
|
|
20231023,184200,356385320,9870,9870,9870,9870,0
|
|
20231023,184100,356385320,9870,9870,9870,9870,0
|
|
20231023,184000,356385320,9870,9870,9870,9870,0
|
|
20231023,183900,356385320,9870,9870,9870,9870,0
|
|
20231023,183800,356385320,9870,9870,9870,9870,0
|
|
20231023,183700,356385320,9870,9870,9870,9870,0
|
|
20231023,183600,356385320,9870,9870,9870,9870,0
|
|
20231023,183500,356385320,9870,9870,9870,9870,0
|
|
20231023,183400,356385320,9870,9870,9870,9870,0
|
|
20231023,183300,356385320,9870,9870,9870,9870,0
|
|
20231023,183200,356385320,9870,9870,9870,9870,0
|
|
20231023,183100,356385320,9870,9870,9870,9870,0
|
|
20231023,183000,356385320,9870,9870,9870,9870,0
|
|
20231023,182900,356385320,9870,9870,9870,9870,0
|
|
20231023,182800,356385320,9870,9870,9870,9870,0
|
|
20231023,182700,356385320,9870,9870,9870,9870,0
|
|
20231023,182600,356385320,9870,9870,9870,9870,0
|
|
20231023,182500,356385320,9870,9870,9870,9870,0
|
|
20231023,182400,356385320,9870,9870,9870,9870,0
|
|
20231023,182300,356385320,9870,9870,9870,9870,0
|
|
20231023,182200,356385320,9870,9870,9870,9870,0
|
|
20231023,182100,356385320,9870,9870,9870,9870,0
|
|
20231023,182000,356385320,9870,9870,9870,9870,0
|
|
20231023,181900,356385320,9870,9870,9870,9870,0
|
|
20231023,181800,356385320,9870,9870,9870,9870,0
|
|
20231023,181700,356385320,9870,9870,9870,9870,0
|
|
20231023,181600,356385320,9870,9870,9870,9870,1120
|
|
20231023,181500,356385320,9870,9870,9870,9870,0
|
|
20231023,181400,356385320,9870,9870,9870,9870,0
|
|
20231023,181300,356385320,9870,9870,9870,9870,0
|
|
20231023,181200,356385320,9870,9870,9870,9870,0
|
|
20231023,181100,356385320,9870,9870,9870,9870,0
|
|
20231023,181000,356385320,9870,9870,9870,9870,0
|
|
20231023,180900,356385320,9870,9870,9870,9870,0
|
|
20231023,180800,356385320,9870,9870,9870,9870,0
|
|
20231023,180700,356385320,9870,9870,9870,9870,0
|
|
20231023,180600,356385320,9870,9870,9870,9870,0
|
|
20231023,180500,356385320,9870,9870,9870,9870,0
|
|
20231023,180400,356385320,9870,9870,9870,9870,0
|
|
20231023,180300,356385320,9870,9870,9870,9870,0
|
|
20231023,180200,356385320,9870,9870,9870,9870,0
|
|
20231023,180100,356385320,9870,9870,9870,9870,0
|
|
20231023,180000,356385320,9870,9870,9870,9870,0
|
|
20231023,175900,356385320,9870,9870,9870,9870,0
|
|
20231023,175800,356385320,9870,9870,9870,9870,0
|
|
20231023,175700,356385320,9870,9870,9870,9870,0
|
|
20231023,175600,356385320,9870,9870,9870,9870,0
|
|
20231023,175500,356385320,9870,9870,9870,9870,0
|
|
20231023,175400,356385320,9870,9870,9870,9870,0
|
|
20231023,175300,356385320,9870,9870,9870,9870,0
|
|
20231023,175200,356385320,9870,9870,9870,9870,0
|
|
20231023,175100,356385320,9870,9870,9870,9870,0
|
|
20231023,175000,356385320,9870,9870,9870,9870,0
|
|
20231023,174900,356385320,9870,9870,9870,9870,0
|
|
20231023,174800,356385320,9870,9870,9870,9870,0
|
|
20231023,174700,356385320,9870,9870,9870,9870,0
|
|
20231023,174600,356385320,9870,9870,9870,9870,1120
|
|
20231023,174500,356385320,9870,9870,9870,9870,0
|
|
20231023,174400,356385320,9870,9870,9870,9870,0
|
|
20231023,174300,356385320,9870,9870,9870,9870,0
|
|
20231023,174200,356385320,9870,9870,9870,9870,0
|
|
20231023,174100,356385320,9870,9870,9870,9870,0
|
|
20231023,174000,356385320,9870,9870,9870,9870,0
|
|
20231023,173900,356385320,9870,9870,9870,9870,0
|
|
20231023,173800,356385320,9870,9870,9870,9870,0
|
|
20231023,173700,356385320,9870,9870,9870,9870,0
|
|
20231023,173600,356385320,9870,9870,9870,9870,0
|
|
20231023,173500,356385320,9870,9870,9870,9870,0
|
|
20231023,173400,356385320,9870,9870,9870,9870,0
|
|
20231023,173300,356385320,9870,9870,9870,9870,0
|
|
20231023,173200,356385320,9870,9870,9870,9870,0
|
|
20231023,173100,356385320,9870,9870,9870,9870,0
|
|
20231023,173000,356385320,9870,9870,9870,9870,0
|
|
20231023,172900,356385320,9870,9870,9870,9870,0
|
|
20231023,172800,356385320,9870,9870,9870,9870,0
|
|
20231023,172700,356385320,9870,9870,9870,9870,0
|
|
20231023,172600,356385320,9870,9870,9870,9870,0
|
|
20231023,172500,356385320,9870,9870,9870,9870,0
|
|
20231023,172400,356385320,9870,9870,9870,9870,0
|
|
20231023,172300,356385320,9870,9870,9870,9870,0
|
|
20231023,172200,356385320,9870,9870,9870,9870,0
|
|
20231023,172100,356385320,9870,9870,9870,9870,0
|
|
20231023,172000,356385320,9870,9870,9870,9870,0
|
|
20231023,171900,356385320,9870,9870,9870,9870,0
|
|
20231023,171800,356385320,9870,9870,9870,9870,0
|
|
20231023,171700,356385320,9870,9870,9870,9870,0
|
|
20231023,171600,356385320,9870,9870,9870,9870,1120
|
|
20231023,171500,356385320,9870,9870,9870,9870,0
|
|
20231023,171400,356385320,9870,9870,9870,9870,0
|
|
20231023,171300,356385320,9870,9870,9870,9870,0
|
|
20231023,171200,356385320,9870,9870,9870,9870,0
|
|
20231023,171100,356385320,9870,9870,9870,9870,0
|
|
20231023,171000,356385320,9870,9870,9870,9870,0
|
|
20231023,170900,356385320,9870,9870,9870,9870,0
|
|
20231023,170800,356385320,9870,9870,9870,9870,0
|
|
20231023,170700,356385320,9870,9870,9870,9870,0
|
|
20231023,170600,356385320,9870,9870,9870,9870,0
|
|
20231023,170500,356385320,9870,9870,9870,9870,0
|
|
20231023,170400,356385320,9870,9870,9870,9870,0
|
|
20231023,170300,356385320,9870,9870,9870,9870,0
|
|
20231023,170200,356385320,9870,9870,9870,9870,0
|
|
20231023,170100,356385320,9870,9870,9870,9870,0
|
|
20231023,170000,356385320,9870,9870,9870,9870,0
|
|
20231023,165900,356385320,9870,9870,9870,9870,0
|
|
20231023,165800,356385320,9870,9870,9870,9870,0
|
|
20231023,165700,356385320,9870,9870,9870,9870,0
|
|
20231023,165600,356385320,9870,9870,9870,9870,0
|
|
20231023,165500,356385320,9870,9870,9870,9870,0
|
|
20231023,165400,356385320,9870,9870,9870,9870,0
|
|
20231023,165300,356385320,9870,9870,9870,9870,0
|
|
20231023,165200,356385320,9870,9870,9870,9870,0
|
|
20231023,165100,356385320,9870,9870,9870,9870,0
|
|
20231023,165000,356385320,9870,9870,9870,9870,0
|
|
20231023,164900,356385320,9870,9870,9870,9870,0
|
|
20231023,164800,356385320,9870,9870,9870,9870,0
|
|
20231023,164700,356385320,9870,9870,9870,9870,0
|
|
20231023,164600,356385320,9870,9870,9870,9870,1120
|
|
20231023,164500,356385320,9870,9870,9870,9870,0
|
|
20231023,164400,356385320,9870,9870,9870,9870,0
|
|
20231023,164300,356385320,9870,9870,9870,9870,0
|
|
20231023,164200,356385320,9870,9870,9870,9870,0
|
|
20231023,164100,356385320,9870,9870,9870,9870,0
|
|
20231023,164000,356385320,9870,9870,9870,9870,0
|
|
20231023,163900,356385320,9870,9870,9870,9870,0
|
|
20231023,163800,356385320,9870,9870,9870,9870,0
|
|
20231023,163700,356385320,9870,9870,9870,9870,0
|
|
20231023,163600,356385320,9870,9870,9870,9870,0
|
|
20231023,163500,356385320,9870,9870,9870,9870,0
|
|
20231023,163400,356385320,9870,9870,9870,9870,0
|
|
20231023,163300,356385320,9870,9870,9870,9870,0
|
|
20231023,163200,356385320,9870,9870,9870,9870,0
|
|
20231023,163100,356385320,9870,9870,9870,9870,0
|
|
20231023,163000,356385320,9870,9870,9870,9870,0
|
|
20231023,162900,356385320,9870,9870,9870,9870,0
|
|
20231023,162800,356385320,9870,9870,9870,9870,0
|
|
20231023,162700,356385320,9870,9870,9870,9870,0
|
|
20231023,162600,356385320,9870,9870,9870,9870,0
|
|
20231023,162500,356385320,9870,9870,9870,9870,0
|
|
20231023,162400,356385320,9870,9870,9870,9870,0
|
|
20231023,162300,356385320,9870,9870,9870,9870,0
|
|
20231023,162200,356385320,9870,9870,9870,9870,0
|
|
20231023,162100,356385320,9870,9870,9870,9870,0
|
|
20231023,162000,356385320,9870,9870,9870,9870,0
|
|
20231023,161900,356385320,9870,9870,9870,9870,0
|
|
20231023,161800,356385320,9870,9870,9870,9870,0
|
|
20231023,161700,356385320,9870,9870,9870,9870,0
|
|
20231023,161600,356385320,9870,9870,9870,9870,1120
|
|
20231023,161500,356385320,9870,9870,9870,9870,0
|
|
20231023,161400,356385320,9870,9870,9870,9870,0
|
|
20231023,161300,356385320,9870,9870,9870,9870,0
|
|
20231023,161200,356385320,9870,9870,9870,9870,0
|
|
20231023,161100,356385320,9870,9870,9870,9870,0
|
|
20231023,161000,356385320,9870,9870,9870,9870,0
|
|
20231023,160900,356385320,9870,9870,9870,9870,0
|
|
20231023,160800,356385320,9870,9870,9870,9870,0
|
|
20231023,160700,356385320,9870,9870,9870,9870,0
|
|
20231023,160600,356385320,9870,9870,9870,9870,0
|
|
20231023,160500,356385320,9870,9870,9870,9870,0
|
|
20231023,160400,356385320,9870,9870,9870,9870,0
|
|
20231023,160300,356385320,9870,9870,9870,9870,0
|
|
20231023,160200,356385320,9870,9870,9870,9870,0
|
|
20231023,160100,356385320,9870,9870,9870,9870,0
|
|
20231023,160000,356385320,9870,9870,9870,9870,0
|
|
20231023,155900,356385320,9870,9870,9870,9870,0
|
|
20231023,155800,356385320,9870,9870,9870,9870,0
|
|
20231023,155700,356385320,9870,9870,9870,9870,0
|
|
20231023,155600,356385320,9870,9870,9870,9870,0
|
|
20231023,155500,356385320,9870,9870,9870,9870,0
|
|
20231023,155400,356385320,9870,9870,9870,9870,0
|
|
20231023,155300,356385320,9870,9870,9870,9870,0
|
|
20231023,155200,356385320,9870,9870,9870,9870,0
|
|
20231023,155100,356385320,9870,9870,9870,9870,0
|
|
20231023,155000,356385320,9870,9870,9870,9870,0
|
|
20231023,154900,356385320,9870,9870,9870,9870,0
|
|
20231023,154800,356385320,9870,9870,9870,9870,0
|
|
20231023,154700,356385320,9870,9870,9870,9870,0
|
|
20231023,154600,356385320,9870,9870,9870,9870,1120
|
|
20231023,154500,356385320,9870,9870,9870,9870,0
|
|
20231023,154400,356385320,9870,9870,9870,9870,0
|
|
20231023,154300,356385320,9870,9870,9870,9870,0
|
|
20231023,154200,356385320,9870,9870,9870,9870,0
|
|
20231023,154100,356385320,9870,9870,9870,9870,0
|
|
20231023,154000,356385320,9870,9870,9870,9870,0
|
|
20231023,153900,356385320,9870,9870,9870,9870,0
|
|
20231023,153800,356385320,9870,9870,9870,9870,0
|
|
20231023,153700,356385320,9870,9870,9870,9870,0
|
|
20231023,153600,356385320,9870,9870,9870,9870,0
|
|
20231023,153500,356385320,9870,9870,9870,9870,0
|
|
20231023,153400,356385320,9870,9870,9870,9870,0
|
|
20231023,153300,356385320,9870,9870,9870,9870,0
|
|
20231023,153200,356385320,9870,9870,9870,9870,0
|
|
20231023,153100,356385320,9870,9870,9870,9870,0
|
|
20231023,153000,356385320,9870,9870,9870,9870,1120
|
|
20231023,152900,345330920,9840,9840,9840,9840,0
|
|
20231023,152800,345330920,9840,9840,9840,9840,0
|
|
20231023,152700,345330920,9840,9840,9840,9840,0
|
|
20231023,152600,345330920,9840,9840,9840,9840,0
|
|
20231023,152500,345330920,9840,9840,9840,9840,0
|
|
20231023,152400,345330920,9840,9840,9840,9840,0
|
|
20231023,152300,345330920,9840,9840,9840,9840,0
|
|
20231023,152200,345330920,9840,9840,9840,9840,0
|
|
20231023,152100,345330920,9840,9840,9840,9840,0
|
|
20231023,152000,345330920,9840,9840,9840,9840,0
|
|
20231023,151900,345330920,9840,9840,9840,9840,34
|
|
20231023,151800,344996360,9830,9830,9830,9830,17
|
|
20231023,151700,344829250,9830,9820,9830,9820,249
|
|
20231023,151600,342383980,9820,9820,9820,9820,4
|
|
20231023,151500,342344700,9820,9820,9820,9820,6
|
|
20231023,151400,342285780,9820,9820,9820,9820,14
|
|
20231023,151300,342148300,9820,9820,9820,9820,22
|
|
20231023,151200,341932260,9820,9820,9820,9820,2
|
|
20231023,151100,341912620,9800,9800,9800,9800,0
|
|
20231023,151000,341912620,9800,9820,9820,9800,50
|
|
20231023,150900,341422480,9820,9820,9820,9820,3
|
|
20231023,150800,341393020,9820,9820,9820,9820,3
|
|
20231023,150700,341363560,9780,9820,9820,9780,388
|
|
20231023,150600,337560880,9810,9820,9820,9810,51
|
|
20231023,150500,337060240,9820,9820,9820,9820,20
|
|
20231023,150400,336863840,9820,9820,9820,9820,3
|
|
20231023,150300,336834380,9820,9820,9820,9820,0
|
|
20231023,150200,336834380,9820,9820,9820,9820,11
|
|
20231023,150100,336726360,9820,9820,9820,9820,21
|
|
20231023,150000,336520140,9820,9820,9820,9820,3
|
|
20231023,145900,336490680,9820,9820,9820,9820,3
|
|
20231023,145800,336461220,9800,9800,9800,9800,2
|
|
20231023,145700,336441620,9820,9820,9820,9820,0
|
|
20231023,145600,336441620,9820,9820,9820,9820,7
|
|
20231023,145500,336372880,9830,9830,9830,9830,0
|
|
20231023,145400,336372880,9830,9830,9830,9830,2
|
|
20231023,145300,336353220,9840,9840,9840,9840,1
|
|
20231023,145200,336343380,9840,9840,9840,9840,2
|
|
20231023,145100,336323700,9840,9840,9840,9840,2
|
|
20231023,145000,336304020,9830,9780,9830,9780,76
|
|
20231023,144900,335560690,9840,9800,9840,9780,30
|
|
20231023,144800,335266670,9800,9800,9800,9800,1
|
|
20231023,144700,335256870,9800,9800,9800,9800,1
|
|
20231023,144600,335247070,9760,9770,9770,9760,139
|
|
20231023,144500,333890250,9800,9800,9800,9800,0
|
|
20231023,144400,333890250,9800,9800,9800,9800,50
|
|
20231023,144300,333400250,9780,9780,9780,9780,78
|
|
20231023,144200,332637410,9800,9800,9800,9800,2
|
|
20231023,144100,332617810,9760,9760,9760,9760,20
|
|
20231023,144000,332422610,9760,9750,9760,9750,172
|
|
20231023,143900,330744780,9750,9750,9760,9750,246
|
|
20231023,143800,328346230,9750,9750,9760,9750,185
|
|
20231023,143700,326542400,9760,9760,9760,9750,317
|
|
20231023,143600,323449870,9850,9790,9850,9760,1104
|
|
20231023,143500,312659470,9790,9790,9790,9770,198
|
|
20231023,143400,310723720,9790,9790,9790,9790,177
|
|
20231023,143300,308990890,9800,9800,9800,9790,614
|
|
20231023,143200,302973940,9800,9810,9820,9800,569
|
|
20231023,143100,297393580,9810,9830,9830,9810,108
|
|
20231023,143000,296333050,9840,9840,9840,9840,68
|
|
20231023,142900,295663930,9840,9840,9840,9840,0
|
|
20231023,142800,295663930,9840,9840,9840,9840,0
|
|
20231023,142700,295663930,9840,9840,9840,9840,0
|
|
20231023,142600,295663930,9840,9840,9840,9840,0
|
|
20231023,142500,295663930,9840,9840,9840,9840,0
|
|
20231023,142400,295663930,9840,9840,9840,9830,335
|
|
20231023,142300,292367540,9860,9850,9860,9840,129
|
|
20231023,142200,291098010,9890,9850,9890,9840,240
|
|
20231023,142100,288734370,9850,9850,9850,9850,300
|
|
20231023,142000,285779370,9850,9850,9850,9850,803
|
|
20231023,141900,277869820,9860,9880,9880,9860,702
|
|
20231023,141800,270947400,9880,9880,9880,9880,0
|
|
20231023,141700,270947400,9880,9880,9880,9880,17
|
|
20231023,141600,270779440,9880,9880,9880,9880,0
|
|
20231023,141500,270779440,9880,9880,9880,9880,0
|
|
20231023,141400,270779440,9880,9880,9880,9880,0
|
|
20231023,141300,270779440,9880,9890,9900,9880,9
|
|
20231023,141200,270690490,9860,9860,9860,9860,0
|
|
20231023,141100,270690490,9860,9870,9870,9860,230
|
|
20231023,141000,268422670,9880,9880,9880,9880,0
|
|
20231023,140900,268422670,9880,9860,9880,9860,164
|
|
20231023,140800,266805530,9880,9880,9880,9880,0
|
|
20231023,140700,266805530,9880,9880,9880,9880,0
|
|
20231023,140600,266805530,9880,9830,9880,9830,1012
|
|
20231023,140500,256809130,9830,9830,9830,9830,0
|
|
20231023,140400,256809130,9830,9830,9830,9830,11
|
|
20231023,140300,256701000,9830,9860,9860,9830,43
|
|
20231023,140200,256278220,9860,9860,9860,9860,3
|
|
20231023,140100,256248640,9860,9860,9860,9860,0
|
|
20231023,140000,256248640,9860,9870,9870,9840,938
|
|
20231023,135900,247009490,9870,9870,9870,9870,0
|
|
20231023,135800,247009490,9870,9880,9880,9870,259
|
|
20231023,135700,244452690,9900,9910,9910,9900,30
|
|
20231023,135600,244155410,9910,9910,9910,9910,0
|
|
20231023,135500,244155410,9910,9910,9910,9910,5
|
|
20231023,135400,244105860,9910,9910,9910,9910,0
|
|
20231023,135300,244105860,9910,9910,9910,9910,2
|
|
20231023,135200,244086040,9910,9910,9910,9910,0
|
|
20231023,135100,244086040,9910,9910,9910,9910,2
|
|
20231023,135000,244066220,9910,9910,9910,9910,2
|
|
20231023,134900,244046400,9890,9890,9890,9890,0
|
|
20231023,134800,244046400,9890,9890,9890,9890,0
|
|
20231023,134700,244046400,9890,9890,9890,9890,13
|
|
20231023,134600,243917830,9890,9890,9890,9890,0
|
|
20231023,134500,243917830,9890,9890,9890,9890,0
|
|
20231023,134400,243917830,9890,9890,9890,9890,0
|
|
20231023,134300,243917830,9890,9890,9890,9890,39
|
|
20231023,134200,243532120,9890,9890,9890,9890,41
|
|
20231023,134100,243126630,9890,9890,9890,9890,1
|
|
20231023,134000,243116740,9890,9890,9890,9890,6
|
|
20231023,133900,243057400,9890,9890,9890,9890,0
|
|
20231023,133800,243057400,9890,9890,9890,9890,2
|
|
20231023,133700,243037620,9870,9870,9870,9870,0
|
|
20231023,133600,243037620,9870,9870,9890,9870,274
|
|
20231023,133500,240333200,9880,9900,9900,9880,437
|
|
20231023,133400,236015160,9920,9920,9920,9920,2
|
|
20231023,133300,235995320,9920,9920,9920,9920,0
|
|
20231023,133200,235995320,9920,9920,9920,9920,2
|
|
20231023,133100,235975480,9920,9920,9920,9920,0
|
|
20231023,133000,235975480,9920,9920,9920,9920,2
|
|
20231023,132900,235955640,9910,9910,9910,9910,0
|
|
20231023,132800,235955640,9910,9910,9910,9910,0
|
|
20231023,132700,235955640,9910,9910,9910,9910,0
|
|
20231023,132600,235955640,9910,9910,9910,9910,225
|
|
20231023,132500,233725890,9910,9910,9910,9910,200
|
|
20231023,132400,231743890,9920,9920,9920,9920,0
|
|
20231023,132300,231743890,9920,9920,9920,9920,0
|
|
20231023,132200,231743890,9920,9920,9920,9920,0
|
|
20231023,132100,231743890,9920,9920,9920,9920,136
|
|
20231023,132000,230394770,9920,9910,9920,9910,487
|
|
20231023,131900,225568590,9910,9910,9910,9910,22
|
|
20231023,131800,225350570,9910,9910,9910,9910,2
|
|
20231023,131700,225330750,9910,9910,9910,9910,0
|
|
20231023,131600,225330750,9910,9910,9910,9910,2
|
|
20231023,131500,225310930,9890,9890,9890,9890,0
|
|
20231023,131400,225310930,9890,9890,9890,9890,398
|
|
20231023,131300,221374710,9890,9890,9890,9890,0
|
|
20231023,131200,221374710,9890,9890,9890,9890,2
|
|
20231023,131100,221354930,9870,9870,9870,9870,0
|
|
20231023,131000,221354930,9870,9890,9890,9870,7
|
|
20231023,130900,221285800,9890,9890,9890,9890,0
|
|
20231023,130800,221285800,9890,9880,9890,9880,31
|
|
20231023,130700,220979500,9880,9880,9880,9880,0
|
|
20231023,130600,220979500,9880,9880,9880,9880,2
|
|
20231023,130500,220959740,9870,9870,9870,9870,0
|
|
20231023,130400,220959740,9870,9870,9870,9870,0
|
|
20231023,130300,220959740,9870,9870,9870,9870,72
|
|
20231023,130200,220249100,9870,9870,9870,9870,66
|
|
20231023,130100,219597680,9880,9880,9880,9880,0
|
|
20231023,130000,219597680,9880,9880,9880,9880,0
|
|
20231023,125900,219597680,9880,9880,9880,9880,32
|
|
20231023,125800,219281520,9880,9880,9880,9880,0
|
|
20231023,125700,219281520,9880,9880,9880,9880,3
|
|
20231023,125600,219251880,9880,9880,9880,9880,0
|
|
20231023,125500,219251880,9880,9880,9880,9880,0
|
|
20231023,125400,219251880,9880,9880,9880,9880,2
|
|
20231023,125300,219232120,9880,9880,9880,9880,0
|
|
20231023,125200,219232120,9880,9880,9880,9880,2
|
|
20231023,125100,219212360,9890,9890,9890,9890,0
|
|
20231023,125000,219212360,9890,9890,9890,9890,0
|
|
20231023,124900,219212360,9890,9890,9890,9890,2
|
|
20231023,124800,219192580,9860,9860,9860,9860,0
|
|
20231023,124700,219192580,9860,9860,9860,9860,0
|
|
20231023,124600,219192580,9860,9860,9860,9860,29
|
|
20231023,124500,218906640,9870,9870,9870,9870,68
|
|
20231023,124400,218235480,9890,9890,9890,9890,10
|
|
20231023,124300,218136580,9880,9880,9880,9880,0
|
|
20231023,124200,218136580,9880,9890,9890,9880,88
|
|
20231023,124100,217267110,9890,9890,9890,9890,0
|
|
20231023,124000,217267110,9890,9890,9890,9890,2
|
|
20231023,123900,217247330,9890,9890,9890,9890,15
|
|
20231023,123800,217098980,9890,9890,9890,9890,2
|
|
20231023,123700,217079200,9880,9880,9880,9880,0
|
|
20231023,123600,217079200,9880,9880,9880,9880,0
|
|
20231023,123500,217079200,9880,9880,9880,9880,0
|
|
20231023,123400,217079200,9880,9890,9890,9880,138
|
|
20231023,123300,215715140,9910,9910,9910,9910,2
|
|
20231023,123200,215695320,9910,9910,9910,9910,0
|
|
20231023,123100,215695320,9910,9910,9910,9910,25
|
|
20231023,123000,215447570,9910,9910,9910,9910,2
|
|
20231023,122900,215427750,9910,9910,9910,9910,0
|
|
20231023,122800,215427750,9910,9910,9910,9910,2
|
|
20231023,122700,215407930,9910,9910,9910,9910,8
|
|
20231023,122600,215328650,9910,9920,9920,9910,3
|
|
20231023,122500,215298900,9920,9920,9920,9920,0
|
|
20231023,122400,215298900,9920,9920,9920,9920,0
|
|
20231023,122300,215298900,9920,9920,9920,9920,2
|
|
20231023,122200,215279060,9920,9920,9920,9920,0
|
|
20231023,122100,215279060,9920,9920,9920,9920,2
|
|
20231023,122000,215259220,9920,9920,9920,9920,2
|
|
20231023,121900,215239380,9920,9920,9920,9920,0
|
|
20231023,121800,215239380,9920,9920,9920,9920,2
|
|
20231023,121700,215219540,9920,9920,9920,9920,36
|
|
20231023,121600,214862420,9920,9920,9920,9920,2
|
|
20231023,121500,214842580,9920,9920,9920,9920,2
|
|
20231023,121400,214822740,9920,9920,9920,9920,0
|
|
20231023,121300,214822740,9920,9920,9920,9920,2
|
|
20231023,121200,214802900,9920,9920,9920,9920,0
|
|
20231023,121100,214802900,9920,9910,9920,9910,2
|
|
20231023,121000,214783070,9890,9890,9890,9890,379
|
|
20231023,120900,211034760,9890,9890,9890,9890,3
|
|
20231023,120800,211005090,9890,9890,9890,9890,3
|
|
20231023,120700,210975420,9890,9890,9890,9890,0
|
|
20231023,120600,210975420,9890,9890,9890,9890,8
|
|
20231023,120500,210896300,9890,9890,9890,9890,3
|
|
20231023,120400,210866630,9870,9870,9870,9870,177
|
|
20231023,120300,209119640,9870,9870,9870,9870,13
|
|
20231023,120200,208991330,9870,9870,9870,9870,0
|
|
20231023,120100,208991330,9870,9870,9870,9870,3
|
|
20231023,120000,208961720,9870,9870,9870,9870,16
|
|
20231023,115900,208803800,9870,9870,9870,9870,2
|
|
20231023,115800,208784060,9870,9870,9870,9870,0
|
|
20231023,115700,208784060,9870,9870,9870,9870,2
|
|
20231023,115600,208764320,9870,9870,9870,9870,2
|
|
20231023,115500,208744580,9870,9870,9870,9870,5
|
|
20231023,115400,208695230,9870,9870,9870,9870,4
|
|
20231023,115300,208655750,9870,9870,9870,9870,0
|
|
20231023,115200,208655750,9870,9870,9870,9870,2
|
|
20231023,115100,208636010,9870,9870,9870,9870,2
|
|
20231023,115000,208616270,9870,9870,9870,9870,2
|
|
20231023,114900,208596530,9850,9850,9850,9850,0
|
|
20231023,114800,208596530,9850,9850,9850,9850,0
|
|
20231023,114700,208596530,9850,9850,9850,9850,20
|
|
20231023,114600,208399530,9870,9870,9870,9870,0
|
|
20231023,114500,208399530,9870,9870,9870,9870,0
|
|
20231023,114400,208399530,9870,9870,9870,9870,5
|
|
20231023,114300,208350180,9850,9850,9850,9850,0
|
|
20231023,114200,208350180,9850,9850,9850,9850,0
|
|
20231023,114100,208350180,9850,9860,9860,9850,55
|
|
20231023,114000,207808040,9870,9870,9870,9870,0
|
|
20231023,113900,207808040,9870,9870,9870,9870,4
|
|
20231023,113800,207768560,9870,9870,9870,9870,0
|
|
20231023,113700,207768560,9870,9870,9870,9870,26
|
|
20231023,113600,207511940,9870,9870,9870,9870,0
|
|
20231023,113500,207511940,9870,9870,9870,9870,3
|
|
20231023,113400,207482330,9870,9870,9870,9870,1
|
|
20231023,113300,207472460,9870,9870,9870,9870,1
|
|
20231023,113200,207462590,9860,9860,9860,9860,50
|
|
20231023,113100,206969590,9870,9870,9870,9870,2
|
|
20231023,113000,206949850,9870,9870,9870,9870,1
|
|
20231023,112900,206939980,9870,9870,9870,9870,2
|
|
20231023,112800,206920240,9870,9870,9870,9870,1
|
|
20231023,112700,206910370,9870,9870,9870,9870,74
|
|
20231023,112600,206179990,9870,9890,9890,9870,81
|
|
20231023,112500,205380500,9890,9890,9890,9890,2
|
|
20231023,112400,205360720,9880,9880,9880,9880,0
|
|
20231023,112300,205360720,9880,9880,9880,9880,12
|
|
20231023,112200,205242160,9870,9890,9890,9870,57
|
|
20231023,112100,204679510,9890,9890,9890,9890,5
|
|
20231023,112000,204630060,9900,9870,9900,9870,1529
|
|
20231023,111900,189508010,9880,9900,9900,9870,244
|
|
20231023,111800,187094410,9910,9910,9910,9910,2
|
|
20231023,111700,187074590,9910,9910,9910,9910,0
|
|
20231023,111600,187074590,9910,9910,9910,9910,2
|
|
20231023,111500,187054770,9910,9910,9910,9910,2
|
|
20231023,111400,187034950,9910,9910,9910,9910,0
|
|
20231023,111300,187034950,9910,9910,9910,9910,3
|
|
20231023,111200,187005220,9910,9910,9910,9910,100
|
|
20231023,111100,186014220,9920,9920,9920,9920,149
|
|
20231023,111000,184536140,9940,9930,9940,9930,31
|
|
20231023,110900,184228020,9930,9940,9940,9930,4
|
|
20231023,110800,184188290,9940,9940,9940,9940,2
|
|
20231023,110700,184168410,9940,9940,9940,9940,1
|
|
20231023,110600,184158470,9940,9940,9940,9940,2
|
|
20231023,110500,184138590,9920,9920,9920,9920,0
|
|
20231023,110400,184138590,9920,9940,9940,9920,113
|
|
20231023,110300,183017370,9930,9940,9940,9930,25
|
|
20231023,110200,182769020,9940,9920,9940,9920,1023
|
|
20231023,110100,172615840,9920,9920,9920,9920,2
|
|
20231023,110000,172596000,9920,9920,9920,9920,2
|
|
20231023,105900,172576160,9920,9920,9920,9920,2
|
|
20231023,105800,172556320,9920,9920,9920,9920,1
|
|
20231023,105700,172546400,9880,9880,9880,9880,0
|
|
20231023,105600,172546400,9880,9880,9880,9880,0
|
|
20231023,105500,172546400,9880,9910,9910,9880,1382
|
|
20231023,105400,158891930,9920,9900,9920,9900,536
|
|
20231023,105300,153578500,9900,9900,9900,9900,506
|
|
20231023,105200,148569100,9870,9870,9870,9870,0
|
|
20231023,105100,148569100,9870,9870,9870,9870,0
|
|
20231023,105000,148569100,9870,9870,9870,9870,120
|
|
20231023,104900,147384700,9860,9860,9860,9860,0
|
|
20231023,104800,147384700,9860,9910,9910,9860,203
|
|
20231023,104700,145380700,9920,9910,9920,9910,27
|
|
20231023,104600,145112870,9910,9910,9910,9910,2
|
|
20231023,104500,145093050,9920,9920,9920,9920,0
|
|
20231023,104400,145093050,9920,9910,9920,9910,249
|
|
20231023,104300,142623650,9910,9910,9910,9910,476
|
|
20231023,104200,137906490,9910,9910,9910,9910,2
|
|
20231023,104100,137886670,9870,9870,9870,9870,0
|
|
20231023,104000,137886670,9870,9870,9870,9870,110
|
|
20231023,103900,136800970,9890,9890,9890,9890,100
|
|
20231023,103800,135811970,9890,9890,9890,9890,0
|
|
20231023,103700,135811970,9890,9890,9890,9890,0
|
|
20231023,103600,135811970,9890,9880,9890,9880,679
|
|
20231023,103500,129100360,9880,9880,9880,9880,439
|
|
20231023,103400,124763040,9890,9890,9890,9890,0
|
|
20231023,103300,124763040,9890,9890,9890,9890,2
|
|
20231023,103200,124743260,9880,9880,9880,9880,0
|
|
20231023,103100,124743260,9880,9880,9880,9880,0
|
|
20231023,103000,124743260,9880,9880,9880,9880,500
|
|
20231023,102900,119803260,9870,9850,9870,9850,1405
|
|
20231023,102800,105945680,9860,9860,9860,9860,0
|
|
20231023,102700,105945680,9860,9860,9860,9860,0
|
|
20231023,102600,105945680,9860,9860,9860,9860,0
|
|
20231023,102500,105945680,9860,9860,9860,9860,0
|
|
20231023,102400,105945680,9860,9840,9860,9810,200
|
|
20231023,102300,103977120,9840,9840,9840,9840,0
|
|
20231023,102200,103977120,9840,9840,9840,9840,0
|
|
20231023,102100,103977120,9840,9840,9840,9840,0
|
|
20231023,102000,103977120,9840,9840,9840,9840,0
|
|
20231023,101900,103977120,9840,9840,9840,9840,0
|
|
20231023,101800,103977120,9840,9840,9840,9840,0
|
|
20231023,101700,103977120,9840,9840,9840,9840,27
|
|
20231023,101600,103711440,9810,9820,9820,9810,30
|
|
20231023,101500,103417120,9810,9810,9810,9810,0
|
|
20231023,101400,103417120,9810,9810,9810,9810,0
|
|
20231023,101300,103417120,9810,9820,9820,9810,162
|
|
20231023,101200,101827890,9830,9830,9830,9830,138
|
|
20231023,101100,100471350,9840,9840,9840,9840,173
|
|
20231023,101000,98769030,9840,9840,9840,9840,1
|
|
20231023,100900,98759190,9840,9840,9840,9840,0
|
|
20231023,100800,98759190,9840,9840,9840,9840,502
|
|
20231023,100700,93819510,9840,9840,9840,9840,0
|
|
20231023,100600,93819510,9840,9850,9850,9840,500
|
|
20231023,100500,88898990,9860,9860,9860,9860,0
|
|
20231023,100400,88898990,9860,9860,9860,9860,96
|
|
20231023,100300,87952430,9870,9870,9870,9870,150
|
|
20231023,100200,86471930,9900,9900,9900,9900,0
|
|
20231023,100100,86471930,9900,9900,9900,9900,20
|
|
20231023,100000,86273930,9910,9910,9910,9910,1
|
|
20231023,095900,86264020,9880,9880,9880,9880,250
|
|
20231023,095800,83794020,9880,9880,9880,9880,1
|
|
20231023,095700,83784140,9880,9890,9890,9880,400
|
|
20231023,095600,79832130,9920,9920,9920,9920,0
|
|
20231023,095500,79832130,9920,9920,9920,9920,0
|
|
20231023,095400,79832130,9920,9920,9920,9920,1
|
|
20231023,095300,79822210,9930,9930,9930,9930,0
|
|
20231023,095200,79822210,9930,9930,9930,9930,33
|
|
20231023,095100,79494520,9920,9900,9920,9890,1214
|
|
20231023,095000,67473970,9870,9870,9870,9870,1200
|
|
20231023,094900,55629970,9870,9870,9870,9870,0
|
|
20231023,094800,55629970,9870,9870,9870,9870,0
|
|
20231023,094700,55629970,9870,9870,9870,9870,150
|
|
20231023,094600,54149470,9880,9880,9880,9880,400
|
|
20231023,094500,50197470,9870,9880,9880,9870,166
|
|
20231023,094400,48558550,9880,9880,9880,9880,300
|
|
20231023,094300,45594550,9920,9920,9920,9920,2
|
|
20231023,094200,45574710,9900,9900,9900,9900,0
|
|
20231023,094100,45574710,9900,9900,9900,9900,0
|
|
20231023,094000,45574710,9900,9900,9900,9900,0
|
|
20231023,093900,45574710,9900,9900,9900,9900,53
|
|
20231023,093800,45050010,9900,9890,9900,9890,227
|
|
20231023,093700,42803790,9890,9890,9890,9890,1
|
|
20231023,093600,42793900,9900,9900,9900,9900,1
|
|
20231023,093500,42784000,9880,9850,9880,9850,895
|
|
20231023,093400,33966670,9850,9850,9850,9850,0
|
|
20231023,093300,33966670,9850,9850,9850,9850,0
|
|
20231023,093200,33966670,9850,9850,9850,9850,0
|
|
20231023,093100,33966670,9850,9850,9850,9850,0
|
|
20231023,093000,33966670,9850,9850,9850,9850,0
|
|
20231023,092900,33966670,9850,9850,9850,9850,0
|
|
20231023,092800,33966670,9850,9850,9850,9850,1
|
|
20231023,092700,33956820,9720,9720,9720,9720,0
|
|
20231023,092600,33956820,9720,9720,9720,9720,0
|
|
20231023,092500,33956820,9720,9830,9830,9720,846
|
|
20231023,092400,25685130,9830,9830,9830,9830,50
|
|
20231023,092300,25193630,9860,9860,9860,9860,1
|
|
20231023,092200,25183770,9860,9860,9860,9860,0
|
|
20231023,092100,25183770,9860,9850,9860,9850,86
|
|
20231023,092000,24336170,9840,9840,9840,9840,0
|
|
20231023,091900,24336170,9840,9840,9840,9840,6
|
|
20231023,091800,24277130,9840,9840,9840,9840,400
|
|
20231023,091700,20341130,9840,9840,9840,9840,38
|
|
20231023,091600,19967210,9850,9850,9850,9850,400
|
|
20231023,091500,16027210,9890,9890,9890,9890,0
|
|
20231023,091400,16027210,9890,9890,9890,9890,0
|
|
20231023,091300,16027210,9890,9890,9890,9890,8
|
|
20231023,091200,15948090,9900,9920,9920,9890,40
|
|
20231023,091100,15551760,9920,9870,9920,9870,161
|
|
20231023,091000,13960300,9870,9870,9870,9870,10
|
|
20231023,090900,13861600,9830,9830,9830,9830,136
|
|
20231023,090800,12524720,9830,9830,9830,9830,0
|
|
20231023,090700,12524720,9830,9810,9830,9810,2
|
|
20231023,090600,12505080,9800,9800,9800,9800,220
|
|
20231023,090500,10349080,9820,9800,9820,9800,62
|
|
20231023,090400,9741280,9840,9840,9840,9840,0
|
|
20231023,090300,9741280,9840,9840,9840,9840,2
|
|
20231023,090200,9721600,9800,9800,9800,9800,0
|
|
20231023,090100,9721600,9800,9800,9800,9800,0
|
|
20231023,090000,9721600,9800,9720,9800,9720,1000
|