579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183600,118220870,19800,19800,19800,19800,888
|
|
20231016,183500,118220870,19800,19800,19800,19800,0
|
|
20231016,183400,118220870,19800,19800,19800,19800,0
|
|
20231016,183300,118220870,19800,19800,19800,19800,0
|
|
20231016,183200,118220870,19800,19800,19800,19800,0
|
|
20231016,183100,118220870,19800,19800,19800,19800,0
|
|
20231016,183000,118220870,19800,19800,19800,19800,0
|
|
20231016,182900,118220870,19800,19800,19800,19800,0
|
|
20231016,182800,118220870,19800,19800,19800,19800,0
|
|
20231016,182700,118220870,19800,19800,19800,19800,0
|
|
20231016,182600,118220870,19800,19800,19800,19800,0
|
|
20231016,182500,118220870,19800,19800,19800,19800,0
|
|
20231016,182400,118220870,19800,19800,19800,19800,0
|
|
20231016,182300,118220870,19800,19800,19800,19800,0
|
|
20231016,182200,118220870,19800,19800,19800,19800,0
|
|
20231016,182100,118220870,19800,19800,19800,19800,0
|
|
20231016,182000,118220870,19800,19800,19800,19800,0
|
|
20231016,181900,118220870,19800,19800,19800,19800,0
|
|
20231016,181800,118220870,19800,19800,19800,19800,0
|
|
20231016,181700,118220870,19800,19800,19800,19800,0
|
|
20231016,181600,118220870,19800,19800,19800,19800,0
|
|
20231016,181500,118220870,19800,19800,19800,19800,0
|
|
20231016,181400,118220870,19800,19800,19800,19800,0
|
|
20231016,181300,118220870,19800,19800,19800,19800,0
|
|
20231016,181200,118220870,19800,19800,19800,19800,0
|
|
20231016,181100,118220870,19800,19800,19800,19800,0
|
|
20231016,181000,118220870,19800,19800,19800,19800,0
|
|
20231016,180900,118220870,19800,19800,19800,19800,0
|
|
20231016,180800,118220870,19800,19800,19800,19800,0
|
|
20231016,180700,118220870,19800,19800,19800,19800,0
|
|
20231016,180600,118220870,19800,19800,19800,19800,888
|
|
20231016,180500,118220870,19800,19800,19800,19800,0
|
|
20231016,180400,118220870,19800,19800,19800,19800,0
|
|
20231016,180300,118220870,19800,19800,19800,19800,0
|
|
20231016,180200,118220870,19800,19800,19800,19800,0
|
|
20231016,180100,118220870,19800,19800,19800,19800,0
|
|
20231016,180000,118220870,19800,19800,19800,19800,0
|
|
20231016,175900,118220870,19800,19800,19800,19800,0
|
|
20231016,175800,118220870,19800,19800,19800,19800,0
|
|
20231016,175700,118220870,19800,19800,19800,19800,0
|
|
20231016,175600,118220870,19800,19800,19800,19800,0
|
|
20231016,175500,118220870,19800,19800,19800,19800,0
|
|
20231016,175400,118220870,19800,19800,19800,19800,0
|
|
20231016,175300,118220870,19800,19800,19800,19800,0
|
|
20231016,175200,118220870,19800,19800,19800,19800,0
|
|
20231016,175100,118220870,19800,19800,19800,19800,0
|
|
20231016,175000,118220870,19800,19800,19800,19800,0
|
|
20231016,174900,118220870,19800,19800,19800,19800,0
|
|
20231016,174800,118220870,19800,19800,19800,19800,0
|
|
20231016,174700,118220870,19800,19800,19800,19800,0
|
|
20231016,174600,118220870,19800,19800,19800,19800,0
|
|
20231016,174500,118220870,19800,19800,19800,19800,0
|
|
20231016,174400,118220870,19800,19800,19800,19800,0
|
|
20231016,174300,118220870,19800,19800,19800,19800,0
|
|
20231016,174200,118220870,19800,19800,19800,19800,0
|
|
20231016,174100,118220870,19800,19800,19800,19800,0
|
|
20231016,174000,118220870,19800,19800,19800,19800,0
|
|
20231016,173900,118220870,19800,19800,19800,19800,0
|
|
20231016,173800,118220870,19800,19800,19800,19800,0
|
|
20231016,173700,118220870,19800,19800,19800,19800,0
|
|
20231016,173600,118220870,19800,19800,19800,19800,888
|
|
20231016,173500,118220870,19800,19800,19800,19800,0
|
|
20231016,173400,118220870,19800,19800,19800,19800,0
|
|
20231016,173300,118220870,19800,19800,19800,19800,0
|
|
20231016,173200,118220870,19800,19800,19800,19800,0
|
|
20231016,173100,118220870,19800,19800,19800,19800,0
|
|
20231016,173000,118220870,19800,19800,19800,19800,0
|
|
20231016,172900,118220870,19800,19800,19800,19800,0
|
|
20231016,172800,118220870,19800,19800,19800,19800,0
|
|
20231016,172700,118220870,19800,19800,19800,19800,0
|
|
20231016,172600,118220870,19800,19800,19800,19800,0
|
|
20231016,172500,118220870,19800,19800,19800,19800,0
|
|
20231016,172400,118220870,19800,19800,19800,19800,0
|
|
20231016,172300,118220870,19800,19800,19800,19800,0
|
|
20231016,172200,118220870,19800,19800,19800,19800,0
|
|
20231016,172100,118220870,19800,19800,19800,19800,0
|
|
20231016,172000,118220870,19800,19800,19800,19800,0
|
|
20231016,171900,118220870,19800,19800,19800,19800,0
|
|
20231016,171800,118220870,19800,19800,19800,19800,0
|
|
20231016,171700,118220870,19800,19800,19800,19800,0
|
|
20231016,171600,118220870,19800,19800,19800,19800,0
|
|
20231016,171500,118220870,19800,19800,19800,19800,0
|
|
20231016,171400,118220870,19800,19800,19800,19800,0
|
|
20231016,171300,118220870,19800,19800,19800,19800,0
|
|
20231016,171200,118220870,19800,19800,19800,19800,0
|
|
20231016,171100,118220870,19800,19800,19800,19800,0
|
|
20231016,171000,118220870,19800,19800,19800,19800,0
|
|
20231016,170900,118220870,19800,19800,19800,19800,0
|
|
20231016,170800,118220870,19800,19800,19800,19800,0
|
|
20231016,170700,118220870,19800,19800,19800,19800,0
|
|
20231016,170600,118220870,19800,19800,19800,19800,888
|
|
20231016,170500,118220870,19800,19800,19800,19800,0
|
|
20231016,170400,118220870,19800,19800,19800,19800,0
|
|
20231016,170300,118220870,19800,19800,19800,19800,0
|
|
20231016,170200,118220870,19800,19800,19800,19800,0
|
|
20231016,170100,118220870,19800,19800,19800,19800,0
|
|
20231016,170000,118220870,19800,19800,19800,19800,0
|
|
20231016,165900,118220870,19800,19800,19800,19800,0
|
|
20231016,165800,118220870,19800,19800,19800,19800,0
|
|
20231016,165700,118220870,19800,19800,19800,19800,0
|
|
20231016,165600,118220870,19800,19800,19800,19800,0
|
|
20231016,165500,118220870,19800,19800,19800,19800,0
|
|
20231016,165400,118220870,19800,19800,19800,19800,0
|
|
20231016,165300,118220870,19800,19800,19800,19800,0
|
|
20231016,165200,118220870,19800,19800,19800,19800,0
|
|
20231016,165100,118220870,19800,19800,19800,19800,0
|
|
20231016,165000,118220870,19800,19800,19800,19800,0
|
|
20231016,164900,118220870,19800,19800,19800,19800,0
|
|
20231016,164800,118220870,19800,19800,19800,19800,0
|
|
20231016,164700,118220870,19800,19800,19800,19800,0
|
|
20231016,164600,118220870,19800,19800,19800,19800,0
|
|
20231016,164500,118220870,19800,19800,19800,19800,0
|
|
20231016,164400,118220870,19800,19800,19800,19800,0
|
|
20231016,164300,118220870,19800,19800,19800,19800,0
|
|
20231016,164200,118220870,19800,19800,19800,19800,0
|
|
20231016,164100,118220870,19800,19800,19800,19800,0
|
|
20231016,164000,118220870,19800,19800,19800,19800,0
|
|
20231016,163900,118220870,19800,19800,19800,19800,0
|
|
20231016,163800,118220870,19800,19800,19800,19800,0
|
|
20231016,163700,118220870,19800,19800,19800,19800,0
|
|
20231016,163600,118220870,19800,19800,19800,19800,888
|
|
20231016,163500,118220870,19800,19800,19800,19800,0
|
|
20231016,163400,118220870,19800,19800,19800,19800,0
|
|
20231016,163300,118220870,19800,19800,19800,19800,0
|
|
20231016,163200,118220870,19800,19800,19800,19800,0
|
|
20231016,163100,118220870,19800,19800,19800,19800,0
|
|
20231016,163000,118220870,19800,19800,19800,19800,0
|
|
20231016,162900,118220870,19800,19800,19800,19800,0
|
|
20231016,162800,118220870,19800,19800,19800,19800,0
|
|
20231016,162700,118220870,19800,19800,19800,19800,0
|
|
20231016,162600,118220870,19800,19800,19800,19800,0
|
|
20231016,162500,118220870,19800,19800,19800,19800,0
|
|
20231016,162400,118220870,19800,19800,19800,19800,0
|
|
20231016,162300,118220870,19800,19800,19800,19800,0
|
|
20231016,162200,118220870,19800,19800,19800,19800,0
|
|
20231016,162100,118220870,19800,19800,19800,19800,0
|
|
20231016,162000,118220870,19800,19800,19800,19800,0
|
|
20231016,161900,118220870,19800,19800,19800,19800,0
|
|
20231016,161800,118220870,19800,19800,19800,19800,0
|
|
20231016,161700,118220870,19800,19800,19800,19800,0
|
|
20231016,161600,118220870,19800,19800,19800,19800,0
|
|
20231016,161500,118220870,19800,19800,19800,19800,0
|
|
20231016,161400,118220870,19800,19800,19800,19800,0
|
|
20231016,161300,118220870,19800,19800,19800,19800,0
|
|
20231016,161200,118220870,19800,19800,19800,19800,0
|
|
20231016,161100,118220870,19800,19800,19800,19800,0
|
|
20231016,161000,118220870,19800,19800,19800,19800,0
|
|
20231016,160900,118220870,19800,19800,19800,19800,0
|
|
20231016,160800,118220870,19800,19800,19800,19800,0
|
|
20231016,160700,118220870,19800,19800,19800,19800,0
|
|
20231016,160600,118220870,19800,19800,19800,19800,888
|
|
20231016,160500,118220870,19800,19800,19800,19800,0
|
|
20231016,160400,118220870,19800,19800,19800,19800,0
|
|
20231016,160300,118220870,19800,19800,19800,19800,0
|
|
20231016,160200,118220870,19800,19800,19800,19800,0
|
|
20231016,160100,118220870,19800,19800,19800,19800,0
|
|
20231016,160000,118220870,19800,19800,19800,19800,0
|
|
20231016,155900,118220870,19800,19800,19800,19800,0
|
|
20231016,155800,118220870,19800,19800,19800,19800,0
|
|
20231016,155700,118220870,19800,19800,19800,19800,0
|
|
20231016,155600,118220870,19800,19800,19800,19800,0
|
|
20231016,155500,118220870,19800,19800,19800,19800,0
|
|
20231016,155400,118220870,19800,19800,19800,19800,0
|
|
20231016,155300,118220870,19800,19800,19800,19800,0
|
|
20231016,155200,118220870,19800,19800,19800,19800,0
|
|
20231016,155100,118220870,19800,19800,19800,19800,0
|
|
20231016,155000,118220870,19800,19800,19800,19800,0
|
|
20231016,154900,118220870,19800,19800,19800,19800,0
|
|
20231016,154800,118220870,19800,19800,19800,19800,0
|
|
20231016,154700,118220870,19800,19800,19800,19800,0
|
|
20231016,154600,118220870,19800,19800,19800,19800,0
|
|
20231016,154500,118220870,19800,19800,19800,19800,0
|
|
20231016,154400,118220870,19800,19800,19800,19800,0
|
|
20231016,154300,118220870,19800,19800,19800,19800,0
|
|
20231016,154200,118220870,19800,19800,19800,19800,0
|
|
20231016,154100,118220870,19800,19800,19800,19800,0
|
|
20231016,154000,118220870,19800,19800,19800,19800,0
|
|
20231016,153900,118220870,19800,19800,19800,19800,0
|
|
20231016,153800,118220870,19800,19800,19800,19800,0
|
|
20231016,153700,118220870,19800,19800,19800,19800,0
|
|
20231016,153600,118220870,19800,19800,19800,19800,888
|
|
20231016,153500,118220870,19800,19800,19800,19800,0
|
|
20231016,153400,118220870,19800,19800,19800,19800,0
|
|
20231016,153300,118220870,19800,19800,19800,19800,0
|
|
20231016,153200,118220870,19800,19800,19800,19800,0
|
|
20231016,153100,118220870,19800,19800,19800,19800,0
|
|
20231016,153000,118220870,19800,19800,19800,19800,888
|
|
20231016,152900,100638470,19730,19730,19730,19730,0
|
|
20231016,152800,100638470,19730,19730,19730,19730,0
|
|
20231016,152700,100638470,19730,19730,19730,19730,0
|
|
20231016,152600,100638470,19730,19730,19730,19730,0
|
|
20231016,152500,100638470,19730,19730,19730,19730,0
|
|
20231016,152400,100638470,19730,19730,19730,19730,0
|
|
20231016,152300,100638470,19730,19730,19730,19730,0
|
|
20231016,152200,100638470,19730,19730,19730,19730,0
|
|
20231016,152100,100638470,19730,19730,19730,19730,0
|
|
20231016,152000,100638470,19730,19730,19730,19730,0
|
|
20231016,151900,100638470,19730,19730,19730,19730,0
|
|
20231016,151800,100638470,19730,19730,19730,19730,0
|
|
20231016,151700,100638470,19730,19730,19730,19730,0
|
|
20231016,151600,100638470,19730,19730,19730,19730,1
|
|
20231016,151500,100618740,19740,19740,19740,19740,0
|
|
20231016,151400,100618740,19740,19740,19740,19740,0
|
|
20231016,151300,100618740,19740,19740,19740,19740,0
|
|
20231016,151200,100618740,19740,19740,19740,19740,0
|
|
20231016,151100,100618740,19740,19740,19740,19740,0
|
|
20231016,151000,100618740,19740,19740,19740,19740,0
|
|
20231016,150900,100618740,19740,19740,19740,19740,0
|
|
20231016,150800,100618740,19740,19740,19740,19740,0
|
|
20231016,150700,100618740,19740,19740,19740,19740,0
|
|
20231016,150600,100618740,19740,19740,19740,19740,0
|
|
20231016,150500,100618740,19740,19740,19740,19740,31
|
|
20231016,150400,100006800,19740,19740,19740,19740,50
|
|
20231016,150300,99019800,19690,19690,19690,19690,0
|
|
20231016,150200,99019800,19690,19690,19690,19690,0
|
|
20231016,150100,99019800,19690,19690,19690,19690,0
|
|
20231016,150000,99019800,19690,19730,19730,19690,4
|
|
20231016,145900,98940960,19750,19750,19750,19750,12
|
|
20231016,145800,98703960,19790,19790,19790,19790,0
|
|
20231016,145700,98703960,19790,19790,19790,19790,0
|
|
20231016,145600,98703960,19790,19790,19790,19790,0
|
|
20231016,145500,98703960,19790,19790,19790,19790,0
|
|
20231016,145400,98703960,19790,19790,19790,19790,0
|
|
20231016,145300,98703960,19790,19790,19790,19790,0
|
|
20231016,145200,98703960,19790,19790,19790,19790,0
|
|
20231016,145100,98703960,19790,19790,19790,19790,0
|
|
20231016,145000,98703960,19790,19790,19790,19790,0
|
|
20231016,144900,98703960,19790,19790,19790,19790,11
|
|
20231016,144800,98486270,19790,19790,19790,19790,0
|
|
20231016,144700,98486270,19790,19790,19790,19790,0
|
|
20231016,144600,98486270,19790,19790,19790,19790,0
|
|
20231016,144500,98486270,19790,19790,19790,19790,2
|
|
20231016,144400,98446690,19790,19790,19790,19790,0
|
|
20231016,144300,98446690,19790,19790,19790,19790,0
|
|
20231016,144200,98446690,19790,19790,19790,19790,0
|
|
20231016,144100,98446690,19790,19790,19790,19790,0
|
|
20231016,144000,98446690,19790,19790,19790,19790,1
|
|
20231016,143900,98426900,19780,19780,19780,19780,0
|
|
20231016,143800,98426900,19780,19780,19780,19780,0
|
|
20231016,143700,98426900,19780,19780,19780,19780,1
|
|
20231016,143600,98407120,19840,19840,19840,19840,0
|
|
20231016,143500,98407120,19840,19840,19840,19840,1
|
|
20231016,143400,98387280,19690,19690,19690,19690,0
|
|
20231016,143300,98387280,19690,19690,19690,19690,0
|
|
20231016,143200,98387280,19690,19690,19690,19690,0
|
|
20231016,143100,98387280,19690,19690,19690,19690,0
|
|
20231016,143000,98387280,19690,19690,19690,19690,0
|
|
20231016,142900,98387280,19690,19690,19690,19690,0
|
|
20231016,142800,98387280,19690,19670,19690,19670,229
|
|
20231016,142700,93882210,19660,19660,19660,19660,0
|
|
20231016,142600,93882210,19660,19660,19660,19660,0
|
|
20231016,142500,93882210,19660,19660,19660,19660,0
|
|
20231016,142400,93882210,19660,19660,19660,19660,1
|
|
20231016,142300,93862550,19660,19660,19660,19660,0
|
|
20231016,142200,93862550,19660,19660,19660,19660,0
|
|
20231016,142100,93862550,19660,19660,19660,19660,0
|
|
20231016,142000,93862550,19660,19660,19660,19660,0
|
|
20231016,141900,93862550,19660,19660,19660,19660,0
|
|
20231016,141800,93862550,19660,19660,19660,19660,0
|
|
20231016,141700,93862550,19660,19660,19660,19660,1
|
|
20231016,141600,93842890,19670,19670,19670,19670,0
|
|
20231016,141500,93842890,19670,19670,19670,19670,50
|
|
20231016,141400,92859390,19660,19660,19660,19660,5
|
|
20231016,141300,92761090,19670,19670,19670,19670,0
|
|
20231016,141200,92761090,19670,19670,19670,19670,0
|
|
20231016,141100,92761090,19670,19670,19670,19670,0
|
|
20231016,141000,92761090,19670,19670,19670,19670,1
|
|
20231016,140900,92741420,19670,19670,19670,19670,0
|
|
20231016,140800,92741420,19670,19670,19670,19670,1
|
|
20231016,140700,92721750,19670,19670,19670,19670,0
|
|
20231016,140600,92721750,19670,19670,19670,19670,0
|
|
20231016,140500,92721750,19670,19670,19670,19670,0
|
|
20231016,140400,92721750,19670,19670,19670,19670,1
|
|
20231016,140300,92702080,19660,19660,19660,19660,0
|
|
20231016,140200,92702080,19660,19660,19660,19660,0
|
|
20231016,140100,92702080,19660,19660,19660,19660,0
|
|
20231016,140000,92702080,19660,19660,19660,19660,2
|
|
20231016,135900,92662760,19660,19660,19660,19660,0
|
|
20231016,135800,92662760,19660,19660,19660,19660,16
|
|
20231016,135700,92348200,19660,19660,19660,19660,0
|
|
20231016,135600,92348200,19660,19660,19660,19660,1
|
|
20231016,135500,92328540,19670,19670,19670,19670,0
|
|
20231016,135400,92328540,19670,19670,19670,19670,0
|
|
20231016,135300,92328540,19670,19670,19670,19670,0
|
|
20231016,135200,92328540,19670,19670,19670,19670,15
|
|
20231016,135100,92033490,19660,19660,19660,19660,0
|
|
20231016,135000,92033490,19660,19660,19660,19660,0
|
|
20231016,134900,92033490,19660,19660,19660,19660,0
|
|
20231016,134800,92033490,19660,19660,19660,19660,0
|
|
20231016,134700,92033490,19660,19660,19660,19660,0
|
|
20231016,134600,92033490,19660,19660,19660,19660,0
|
|
20231016,134500,92033490,19660,19660,19660,19660,0
|
|
20231016,134400,92033490,19660,19660,19660,19660,0
|
|
20231016,134300,92033490,19660,19660,19660,19660,0
|
|
20231016,134200,92033490,19660,19660,19660,19660,1
|
|
20231016,134100,92013830,19660,19660,19660,19660,0
|
|
20231016,134000,92013830,19660,19660,19660,19660,1
|
|
20231016,133900,91994170,19660,19660,19660,19660,0
|
|
20231016,133800,91994170,19660,19660,19660,19660,0
|
|
20231016,133700,91994170,19660,19660,19660,19660,0
|
|
20231016,133600,91994170,19660,19660,19660,19660,0
|
|
20231016,133500,91994170,19660,19660,19660,19660,0
|
|
20231016,133400,91994170,19660,19660,19660,19660,0
|
|
20231016,133300,91994170,19660,19660,19660,19660,0
|
|
20231016,133200,91994170,19660,19680,19680,19660,94
|
|
20231016,133100,90145350,19690,19690,19690,19690,0
|
|
20231016,133000,90145350,19690,19690,19690,19690,0
|
|
20231016,132900,90145350,19690,19690,19690,19690,1
|
|
20231016,132800,90125660,19690,19690,19690,19690,0
|
|
20231016,132700,90125660,19690,19690,19690,19690,1
|
|
20231016,132600,90105970,19690,19690,19690,19690,0
|
|
20231016,132500,90105970,19690,19690,19690,19690,0
|
|
20231016,132400,90105970,19690,19690,19690,19690,0
|
|
20231016,132300,90105970,19690,19690,19690,19690,0
|
|
20231016,132200,90105970,19690,19690,19690,19690,0
|
|
20231016,132100,90105970,19690,19690,19690,19690,0
|
|
20231016,132000,90105970,19690,19690,19690,19690,0
|
|
20231016,131900,90105970,19690,19690,19690,19690,10
|
|
20231016,131800,89909070,19690,19690,19690,19690,0
|
|
20231016,131700,89909070,19690,19690,19690,19690,1
|
|
20231016,131600,89889380,19680,19680,19680,19680,0
|
|
20231016,131500,89889380,19680,19680,19680,19680,0
|
|
20231016,131400,89889380,19680,19680,19680,19680,1
|
|
20231016,131300,89869700,19680,19680,19680,19680,0
|
|
20231016,131200,89869700,19680,19680,19680,19680,20
|
|
20231016,131100,89476100,19670,19670,19670,19670,0
|
|
20231016,131000,89476100,19670,19670,19670,19670,0
|
|
20231016,130900,89476100,19670,19670,19670,19670,0
|
|
20231016,130800,89476100,19670,19670,19670,19670,0
|
|
20231016,130700,89476100,19670,19670,19670,19670,0
|
|
20231016,130600,89476100,19670,19670,19670,19670,0
|
|
20231016,130500,89476100,19670,19670,19670,19670,0
|
|
20231016,130400,89476100,19670,19670,19670,19670,0
|
|
20231016,130300,89476100,19670,19670,19670,19670,0
|
|
20231016,130200,89476100,19670,19670,19670,19670,0
|
|
20231016,130100,89476100,19670,19670,19670,19670,7
|
|
20231016,130000,89338410,19670,19670,19670,19670,52
|
|
20231016,125900,88315570,19670,19670,19670,19670,1
|
|
20231016,125800,88295900,19670,19670,19670,19670,0
|
|
20231016,125700,88295900,19670,19670,19670,19670,0
|
|
20231016,125600,88295900,19670,19670,19670,19670,0
|
|
20231016,125500,88295900,19670,19670,19670,19670,0
|
|
20231016,125400,88295900,19670,19670,19670,19670,0
|
|
20231016,125300,88295900,19670,19670,19670,19670,0
|
|
20231016,125200,88295900,19670,19670,19670,19670,1
|
|
20231016,125100,88276230,19680,19680,19680,19680,0
|
|
20231016,125000,88276230,19680,19680,19680,19680,0
|
|
20231016,124900,88276230,19680,19680,19680,19680,0
|
|
20231016,124800,88276230,19680,19680,19680,19680,0
|
|
20231016,124700,88276230,19680,19680,19680,19680,0
|
|
20231016,124600,88276230,19680,19680,19680,19680,0
|
|
20231016,124500,88276230,19680,19680,19680,19680,0
|
|
20231016,124400,88276230,19680,19680,19680,19680,0
|
|
20231016,124300,88276230,19680,19680,19680,19680,0
|
|
20231016,124200,88276230,19680,19680,19680,19680,2
|
|
20231016,124100,88236870,19680,19680,19680,19680,0
|
|
20231016,124000,88236870,19680,19680,19680,19680,2
|
|
20231016,123900,88197510,19680,19680,19680,19680,0
|
|
20231016,123800,88197510,19680,19670,19680,19670,4
|
|
20231016,123700,88118820,19680,19680,19680,19680,2
|
|
20231016,123600,88079460,19680,19680,19680,19680,1
|
|
20231016,123500,88059780,19670,19670,19670,19670,0
|
|
20231016,123400,88059780,19670,19670,19670,19670,0
|
|
20231016,123300,88059780,19670,19680,19680,19670,6
|
|
20231016,123200,87941730,19680,19680,19680,19680,0
|
|
20231016,123100,87941730,19680,19680,19680,19680,1
|
|
20231016,123000,87922050,19680,19680,19680,19680,0
|
|
20231016,122900,87922050,19680,19680,19680,19680,0
|
|
20231016,122800,87922050,19680,19680,19680,19680,0
|
|
20231016,122700,87922050,19680,19680,19680,19680,0
|
|
20231016,122600,87922050,19680,19680,19680,19680,0
|
|
20231016,122500,87922050,19680,19680,19680,19680,2
|
|
20231016,122400,87882690,19680,19680,19680,19680,1
|
|
20231016,122300,87863010,19680,19680,19680,19680,0
|
|
20231016,122200,87863010,19680,19680,19680,19680,0
|
|
20231016,122100,87863010,19680,19680,19680,19680,0
|
|
20231016,122000,87863010,19680,19680,19680,19680,0
|
|
20231016,121900,87863010,19680,19680,19680,19680,0
|
|
20231016,121800,87863010,19680,19680,19680,19680,20
|
|
20231016,121700,87469410,19670,19670,19670,19670,0
|
|
20231016,121600,87469410,19670,19670,19670,19670,1
|
|
20231016,121500,87449740,19670,19670,19670,19670,0
|
|
20231016,121400,87449740,19670,19670,19670,19670,0
|
|
20231016,121300,87449740,19670,19670,19670,19670,0
|
|
20231016,121200,87449740,19670,19670,19670,19670,0
|
|
20231016,121100,87449740,19670,19670,19670,19670,1
|
|
20231016,121000,87430070,19670,19670,19670,19670,0
|
|
20231016,120900,87430070,19670,19670,19670,19670,0
|
|
20231016,120800,87430070,19670,19670,19670,19670,0
|
|
20231016,120700,87430070,19670,19670,19670,19670,0
|
|
20231016,120600,87430070,19670,19670,19670,19670,0
|
|
20231016,120500,87430070,19670,19710,19710,19670,224
|
|
20231016,120400,83018800,19720,19720,19720,19720,88
|
|
20231016,120300,81283440,19740,19740,19740,19740,0
|
|
20231016,120200,81283440,19740,19740,19740,19740,0
|
|
20231016,120100,81283440,19740,19740,19740,19740,0
|
|
20231016,120000,81283440,19740,19730,19740,19720,7
|
|
20231016,115900,81145290,19720,19720,19720,19720,0
|
|
20231016,115800,81145290,19720,19720,19720,19720,0
|
|
20231016,115700,81145290,19720,19720,19720,19720,0
|
|
20231016,115600,81145290,19720,19720,19720,19720,0
|
|
20231016,115500,81145290,19720,19720,19720,19720,1
|
|
20231016,115400,81125570,19800,19800,19800,19800,0
|
|
20231016,115300,81125570,19800,19800,19800,19800,0
|
|
20231016,115200,81125570,19800,19740,19800,19740,313
|
|
20231016,115100,74943120,19730,19730,19730,19730,0
|
|
20231016,115000,74943120,19730,19730,19730,19730,1
|
|
20231016,114900,74923390,19720,19720,19720,19720,0
|
|
20231016,114800,74923390,19720,19720,19720,19720,0
|
|
20231016,114700,74923390,19720,19720,19720,19720,0
|
|
20231016,114600,74923390,19720,19720,19720,19720,0
|
|
20231016,114500,74923390,19720,19720,19720,19720,0
|
|
20231016,114400,74923390,19720,19720,19720,19720,0
|
|
20231016,114300,74923390,19720,19720,19720,19720,0
|
|
20231016,114200,74923390,19720,19720,19720,19720,0
|
|
20231016,114100,74923390,19720,19720,19720,19720,0
|
|
20231016,114000,74923390,19720,19720,19720,19720,0
|
|
20231016,113900,74923390,19720,19720,19720,19720,0
|
|
20231016,113800,74923390,19720,19720,19720,19720,0
|
|
20231016,113700,74923390,19720,19720,19720,19720,3
|
|
20231016,113600,74864230,19720,19720,19720,19720,0
|
|
20231016,113500,74864230,19720,19720,19720,19720,0
|
|
20231016,113400,74864230,19720,19720,19720,19720,0
|
|
20231016,113300,74864230,19720,19740,19740,19720,10
|
|
20231016,113200,74666950,19740,19740,19740,19740,0
|
|
20231016,113100,74666950,19740,19740,19740,19740,0
|
|
20231016,113000,74666950,19740,19740,19740,19740,0
|
|
20231016,112900,74666950,19740,19740,19740,19740,0
|
|
20231016,112800,74666950,19740,19740,19740,19740,1
|
|
20231016,112700,74647210,19750,19750,19750,19750,0
|
|
20231016,112600,74647210,19750,19750,19750,19750,0
|
|
20231016,112500,74647210,19750,19750,19750,19750,0
|
|
20231016,112400,74647210,19750,19750,19750,19750,0
|
|
20231016,112300,74647210,19750,19750,19750,19750,0
|
|
20231016,112200,74647210,19750,19750,19750,19750,0
|
|
20231016,112100,74647210,19750,19770,19770,19750,769
|
|
20231016,112000,59459200,19770,19770,19770,19770,0
|
|
20231016,111900,59459200,19770,19770,19770,19770,0
|
|
20231016,111800,59459200,19770,19770,19770,19770,13
|
|
20231016,111700,59202190,19770,19770,19770,19770,66
|
|
20231016,111600,57897370,19790,19790,19790,19790,1
|
|
20231016,111500,57877580,19770,19770,19770,19770,0
|
|
20231016,111400,57877580,19770,19770,19770,19770,0
|
|
20231016,111300,57877580,19770,19770,19770,19770,0
|
|
20231016,111200,57877580,19770,19770,19770,19770,0
|
|
20231016,111100,57877580,19770,19770,19770,19770,0
|
|
20231016,111000,57877580,19770,19770,19770,19770,0
|
|
20231016,110900,57877580,19770,19770,19770,19770,0
|
|
20231016,110800,57877580,19770,19770,19770,19770,400
|
|
20231016,110700,49969580,19770,19770,19770,19770,0
|
|
20231016,110600,49969580,19770,19770,19770,19770,0
|
|
20231016,110500,49969580,19770,19770,19770,19770,52
|
|
20231016,110400,48941540,19770,19770,19770,19770,0
|
|
20231016,110300,48941540,19770,19770,19770,19770,0
|
|
20231016,110200,48941540,19770,19770,19770,19770,0
|
|
20231016,110100,48941540,19770,19770,19770,19770,0
|
|
20231016,110000,48941540,19770,19780,19780,19770,2
|
|
20231016,105900,48901990,19770,19770,19770,19770,0
|
|
20231016,105800,48901990,19770,19770,19770,19770,0
|
|
20231016,105700,48901990,19770,19770,19770,19770,0
|
|
20231016,105600,48901990,19770,19770,19770,19770,0
|
|
20231016,105500,48901990,19770,19770,19770,19770,1
|
|
20231016,105400,48882220,19760,19760,19760,19760,0
|
|
20231016,105300,48882220,19760,19760,19760,19760,0
|
|
20231016,105200,48882220,19760,19760,19760,19760,0
|
|
20231016,105100,48882220,19760,19760,19760,19760,0
|
|
20231016,105000,48882220,19760,19760,19760,19760,0
|
|
20231016,104900,48882220,19760,19760,19760,19760,0
|
|
20231016,104800,48882220,19760,19760,19760,19760,0
|
|
20231016,104700,48882220,19760,19760,19760,19760,0
|
|
20231016,104600,48882220,19760,19760,19760,19760,0
|
|
20231016,104500,48882220,19760,19760,19760,19760,0
|
|
20231016,104400,48882220,19760,19760,19760,19760,0
|
|
20231016,104300,48882220,19760,19770,19770,19760,3
|
|
20231016,104200,48822930,19790,19790,19790,19790,0
|
|
20231016,104100,48822930,19790,19790,19790,19790,0
|
|
20231016,104000,48822930,19790,19790,19790,19790,0
|
|
20231016,103900,48822930,19790,19790,19790,19790,0
|
|
20231016,103800,48822930,19790,19790,19790,19790,0
|
|
20231016,103700,48822930,19790,19790,19790,19790,0
|
|
20231016,103600,48822930,19790,19830,19830,19790,824
|
|
20231016,103500,32497980,19830,19830,19830,19830,0
|
|
20231016,103400,32497980,19830,19830,19830,19830,0
|
|
20231016,103300,32497980,19830,19830,19830,19830,6
|
|
20231016,103200,32379000,19830,19830,19830,19830,2
|
|
20231016,103100,32339340,19820,19820,19820,19820,0
|
|
20231016,103000,32339340,19820,19820,19820,19820,0
|
|
20231016,102900,32339340,19820,19820,19820,19820,0
|
|
20231016,102800,32339340,19820,19820,19820,19820,0
|
|
20231016,102700,32339340,19820,19820,19820,19820,0
|
|
20231016,102600,32339340,19820,19820,19820,19820,0
|
|
20231016,102500,32339340,19820,19820,19820,19820,0
|
|
20231016,102400,32339340,19820,19820,19820,19820,1
|
|
20231016,102300,32319520,19820,19820,19820,19820,0
|
|
20231016,102200,32319520,19820,19820,19820,19820,0
|
|
20231016,102100,32319520,19820,19820,19820,19820,0
|
|
20231016,102000,32319520,19820,19840,19840,19820,105
|
|
20231016,101900,30237990,19850,19850,19850,19850,1
|
|
20231016,101800,30218140,19850,19850,19850,19850,0
|
|
20231016,101700,30218140,19850,19850,19850,19850,0
|
|
20231016,101600,30218140,19850,19850,19850,19850,1
|
|
20231016,101500,30198290,19840,19840,19840,19840,0
|
|
20231016,101400,30198290,19840,19840,19840,19840,0
|
|
20231016,101300,30198290,19840,19840,19840,19840,0
|
|
20231016,101200,30198290,19840,19840,19840,19840,0
|
|
20231016,101100,30198290,19840,19840,19840,19840,1
|
|
20231016,101000,30178450,19840,19840,19840,19840,0
|
|
20231016,100900,30178450,19840,19840,19840,19840,0
|
|
20231016,100800,30178450,19840,19840,19840,19840,0
|
|
20231016,100700,30178450,19840,19840,19840,19840,0
|
|
20231016,100600,30178450,19840,19840,19840,19840,0
|
|
20231016,100500,30178450,19840,19840,19840,19840,0
|
|
20231016,100400,30178450,19840,19840,19840,19840,0
|
|
20231016,100300,30178450,19840,19840,19840,19840,0
|
|
20231016,100200,30178450,19840,19840,19840,19840,0
|
|
20231016,100100,30178450,19840,19840,19840,19840,5
|
|
20231016,100000,30079250,19840,19840,19840,19840,0
|
|
20231016,095900,30079250,19840,19840,19840,19840,0
|
|
20231016,095800,30079250,19840,19840,19840,19840,0
|
|
20231016,095700,30079250,19840,19840,19840,19840,0
|
|
20231016,095600,30079250,19840,19840,19840,19840,10
|
|
20231016,095500,29880850,19840,19840,19840,19840,0
|
|
20231016,095400,29880850,19840,19840,19840,19840,100
|
|
20231016,095300,27896850,19840,19840,19840,19840,204
|
|
20231016,095200,23849490,19840,19800,19840,19800,131
|
|
20231016,095100,21250490,19840,19840,19840,19840,0
|
|
20231016,095000,21250490,19840,19840,19840,19840,1
|
|
20231016,094900,21230650,19770,19770,19770,19770,0
|
|
20231016,094800,21230650,19770,19770,19770,19770,0
|
|
20231016,094700,21230650,19770,19770,19770,19770,0
|
|
20231016,094600,21230650,19770,19770,19770,19770,0
|
|
20231016,094500,21230650,19770,19770,19770,19770,72
|
|
20231016,094400,19807210,19780,19780,19780,19780,0
|
|
20231016,094300,19807210,19780,19780,19780,19780,0
|
|
20231016,094200,19807210,19780,19780,19780,19780,0
|
|
20231016,094100,19807210,19780,19780,19780,19780,170
|
|
20231016,094000,16444610,19790,19790,19790,19790,0
|
|
20231016,093900,16444610,19790,19790,19790,19790,0
|
|
20231016,093800,16444610,19790,19790,19790,19790,5
|
|
20231016,093700,16345660,19790,19790,19790,19790,0
|
|
20231016,093600,16345660,19790,19790,19790,19790,0
|
|
20231016,093500,16345660,19790,19790,19790,19790,0
|
|
20231016,093400,16345660,19790,19790,19790,19790,0
|
|
20231016,093300,16345660,19790,19790,19790,19790,57
|
|
20231016,093200,15217630,19790,19790,19790,19790,0
|
|
20231016,093100,15217630,19790,19790,19790,19790,0
|
|
20231016,093000,15217630,19790,19790,19790,19790,0
|
|
20231016,092900,15217630,19790,19790,19790,19790,0
|
|
20231016,092800,15217630,19790,19790,19790,19790,0
|
|
20231016,092700,15217630,19790,19790,19790,19790,0
|
|
20231016,092600,15217630,19790,19790,19790,19790,0
|
|
20231016,092500,15217630,19790,19790,19790,19790,0
|
|
20231016,092400,15217630,19790,19790,19790,19790,0
|
|
20231016,092300,15217630,19790,19790,19790,19790,0
|
|
20231016,092200,15217630,19790,19790,19790,19790,0
|
|
20231016,092100,15217630,19790,19790,19790,19790,0
|
|
20231016,092000,15217630,19790,19790,19790,19790,0
|
|
20231016,091900,15217630,19790,19800,19800,19790,127
|
|
20231016,091800,12703050,19790,19790,19790,19790,0
|
|
20231016,091700,12703050,19790,19790,19790,19790,0
|
|
20231016,091600,12703050,19790,19790,19790,19790,0
|
|
20231016,091500,12703050,19790,19790,19790,19790,0
|
|
20231016,091400,12703050,19790,19790,19790,19790,0
|
|
20231016,091300,12703050,19790,19790,19790,19790,3
|
|
20231016,091200,12643680,19790,19790,19790,19790,125
|
|
20231016,091100,10169930,19790,19790,19790,19790,0
|
|
20231016,091000,10169930,19790,19790,19790,19790,0
|
|
20231016,090900,10169930,19790,19790,19790,19790,16
|
|
20231016,090800,9853290,19790,19780,19790,19780,152
|
|
20231016,090700,6845730,19660,19660,19660,19660,0
|
|
20231016,090600,6845730,19660,19730,19730,19660,290
|
|
20231016,090500,1125470,19730,19730,19730,19730,20
|
|
20231016,090400,730870,19730,19720,19730,19720,20
|
|
20231016,090300,336340,19860,19860,19860,19860,4
|
|
20231016,090200,256900,19710,19710,19710,19710,0
|
|
20231016,090100,256900,19710,19710,19710,19710,6
|
|
20231016,090000,138640,19790,19870,19870,19790,7
|