595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185200,218024770,8190,8190,8190,8190,521
|
|
20231023,185100,218024770,8190,8190,8190,8190,0
|
|
20231023,185000,218024770,8190,8190,8190,8190,0
|
|
20231023,184900,218024770,8190,8190,8190,8190,0
|
|
20231023,184800,218024770,8190,8190,8190,8190,0
|
|
20231023,184700,218024770,8190,8190,8190,8190,0
|
|
20231023,184600,218024770,8190,8190,8190,8190,0
|
|
20231023,184500,218024770,8190,8190,8190,8190,0
|
|
20231023,184400,218024770,8190,8190,8190,8190,0
|
|
20231023,184300,218024770,8190,8190,8190,8190,0
|
|
20231023,184200,218024770,8190,8190,8190,8190,0
|
|
20231023,184100,218024770,8190,8190,8190,8190,0
|
|
20231023,184000,218024770,8190,8190,8190,8190,0
|
|
20231023,183900,218024770,8190,8190,8190,8190,0
|
|
20231023,183800,218024770,8190,8190,8190,8190,0
|
|
20231023,183700,218024770,8190,8190,8190,8190,0
|
|
20231023,183600,218024770,8190,8190,8190,8190,0
|
|
20231023,183500,218024770,8190,8190,8190,8190,0
|
|
20231023,183400,218024770,8190,8190,8190,8190,0
|
|
20231023,183300,218024770,8190,8190,8190,8190,0
|
|
20231023,183200,218024770,8190,8190,8190,8190,0
|
|
20231023,183100,218024770,8190,8190,8190,8190,0
|
|
20231023,183000,218024770,8190,8190,8190,8190,0
|
|
20231023,182900,218024770,8190,8190,8190,8190,0
|
|
20231023,182800,218024770,8190,8190,8190,8190,0
|
|
20231023,182700,218024770,8190,8190,8190,8190,0
|
|
20231023,182600,218024770,8190,8190,8190,8190,0
|
|
20231023,182500,218024770,8190,8190,8190,8190,0
|
|
20231023,182400,218024770,8190,8190,8190,8190,0
|
|
20231023,182300,218024770,8190,8190,8190,8190,0
|
|
20231023,182200,218024770,8190,8190,8190,8190,521
|
|
20231023,182100,218024770,8190,8190,8190,8190,0
|
|
20231023,182000,218024770,8190,8190,8190,8190,0
|
|
20231023,181900,218024770,8190,8190,8190,8190,0
|
|
20231023,181800,218024770,8190,8190,8190,8190,0
|
|
20231023,181700,218024770,8190,8190,8190,8190,0
|
|
20231023,181600,218024770,8190,8190,8190,8190,0
|
|
20231023,181500,218024770,8190,8190,8190,8190,0
|
|
20231023,181400,218024770,8190,8190,8190,8190,0
|
|
20231023,181300,218024770,8190,8190,8190,8190,0
|
|
20231023,181200,218024770,8190,8190,8190,8190,0
|
|
20231023,181100,218024770,8190,8190,8190,8190,0
|
|
20231023,181000,218024770,8190,8190,8190,8190,0
|
|
20231023,180900,218024770,8190,8190,8190,8190,0
|
|
20231023,180800,218024770,8190,8190,8190,8190,0
|
|
20231023,180700,218024770,8190,8190,8190,8190,0
|
|
20231023,180600,218024770,8190,8190,8190,8190,0
|
|
20231023,180500,218024770,8190,8190,8190,8190,0
|
|
20231023,180400,218024770,8190,8190,8190,8190,0
|
|
20231023,180300,218024770,8190,8190,8190,8190,0
|
|
20231023,180200,218024770,8190,8190,8190,8190,0
|
|
20231023,180100,218024770,8190,8190,8190,8190,0
|
|
20231023,180000,218024770,8190,8190,8190,8190,0
|
|
20231023,175900,218024770,8190,8190,8190,8190,0
|
|
20231023,175800,218024770,8190,8190,8190,8190,0
|
|
20231023,175700,218024770,8190,8190,8190,8190,0
|
|
20231023,175600,218024770,8190,8190,8190,8190,0
|
|
20231023,175500,218024770,8190,8190,8190,8190,0
|
|
20231023,175400,218024770,8190,8190,8190,8190,0
|
|
20231023,175300,218024770,8190,8190,8190,8190,0
|
|
20231023,175200,218024770,8190,8190,8190,8190,521
|
|
20231023,175100,218024770,8190,8190,8190,8190,0
|
|
20231023,175000,218024770,8190,8190,8190,8190,0
|
|
20231023,174900,218024770,8190,8190,8190,8190,0
|
|
20231023,174800,218024770,8190,8190,8190,8190,0
|
|
20231023,174700,218024770,8190,8190,8190,8190,0
|
|
20231023,174600,218024770,8190,8190,8190,8190,0
|
|
20231023,174500,218024770,8190,8190,8190,8190,0
|
|
20231023,174400,218024770,8190,8190,8190,8190,0
|
|
20231023,174300,218024770,8190,8190,8190,8190,0
|
|
20231023,174200,218024770,8190,8190,8190,8190,0
|
|
20231023,174100,218024770,8190,8190,8190,8190,0
|
|
20231023,174000,218024770,8190,8190,8190,8190,0
|
|
20231023,173900,218024770,8190,8190,8190,8190,0
|
|
20231023,173800,218024770,8190,8190,8190,8190,0
|
|
20231023,173700,218024770,8190,8190,8190,8190,0
|
|
20231023,173600,218024770,8190,8190,8190,8190,0
|
|
20231023,173500,218024770,8190,8190,8190,8190,0
|
|
20231023,173400,218024770,8190,8190,8190,8190,0
|
|
20231023,173300,218024770,8190,8190,8190,8190,0
|
|
20231023,173200,218024770,8190,8190,8190,8190,0
|
|
20231023,173100,218024770,8190,8190,8190,8190,0
|
|
20231023,173000,218024770,8190,8190,8190,8190,0
|
|
20231023,172900,218024770,8190,8190,8190,8190,0
|
|
20231023,172800,218024770,8190,8190,8190,8190,0
|
|
20231023,172700,218024770,8190,8190,8190,8190,0
|
|
20231023,172600,218024770,8190,8190,8190,8190,0
|
|
20231023,172500,218024770,8190,8190,8190,8190,0
|
|
20231023,172400,218024770,8190,8190,8190,8190,0
|
|
20231023,172300,218024770,8190,8190,8190,8190,0
|
|
20231023,172200,218024770,8190,8190,8190,8190,521
|
|
20231023,172100,218024770,8190,8190,8190,8190,0
|
|
20231023,172000,218024770,8190,8190,8190,8190,0
|
|
20231023,171900,218024770,8190,8190,8190,8190,0
|
|
20231023,171800,218024770,8190,8190,8190,8190,0
|
|
20231023,171700,218024770,8190,8190,8190,8190,0
|
|
20231023,171600,218024770,8190,8190,8190,8190,0
|
|
20231023,171500,218024770,8190,8190,8190,8190,0
|
|
20231023,171400,218024770,8190,8190,8190,8190,0
|
|
20231023,171300,218024770,8190,8190,8190,8190,0
|
|
20231023,171200,218024770,8190,8190,8190,8190,0
|
|
20231023,171100,218024770,8190,8190,8190,8190,0
|
|
20231023,171000,218024770,8190,8190,8190,8190,0
|
|
20231023,170900,218024770,8190,8190,8190,8190,0
|
|
20231023,170800,218024770,8190,8190,8190,8190,0
|
|
20231023,170700,218024770,8190,8190,8190,8190,0
|
|
20231023,170600,218024770,8190,8190,8190,8190,0
|
|
20231023,170500,218024770,8190,8190,8190,8190,0
|
|
20231023,170400,218024770,8190,8190,8190,8190,0
|
|
20231023,170300,218024770,8190,8190,8190,8190,0
|
|
20231023,170200,218024770,8190,8190,8190,8190,0
|
|
20231023,170100,218024770,8190,8190,8190,8190,0
|
|
20231023,170000,218024770,8190,8190,8190,8190,0
|
|
20231023,165900,218024770,8190,8190,8190,8190,0
|
|
20231023,165800,218024770,8190,8190,8190,8190,0
|
|
20231023,165700,218024770,8190,8190,8190,8190,0
|
|
20231023,165600,218024770,8190,8190,8190,8190,0
|
|
20231023,165500,218024770,8190,8190,8190,8190,0
|
|
20231023,165400,218024770,8190,8190,8190,8190,0
|
|
20231023,165300,218024770,8190,8190,8190,8190,0
|
|
20231023,165200,218024770,8190,8190,8190,8190,521
|
|
20231023,165100,218024770,8190,8190,8190,8190,0
|
|
20231023,165000,218024770,8190,8190,8190,8190,0
|
|
20231023,164900,218024770,8190,8190,8190,8190,0
|
|
20231023,164800,218024770,8190,8190,8190,8190,0
|
|
20231023,164700,218024770,8190,8190,8190,8190,0
|
|
20231023,164600,218024770,8190,8190,8190,8190,0
|
|
20231023,164500,218024770,8190,8190,8190,8190,0
|
|
20231023,164400,218024770,8190,8190,8190,8190,0
|
|
20231023,164300,218024770,8190,8190,8190,8190,0
|
|
20231023,164200,218024770,8190,8190,8190,8190,0
|
|
20231023,164100,218024770,8190,8190,8190,8190,0
|
|
20231023,164000,218024770,8190,8190,8190,8190,0
|
|
20231023,163900,218024770,8190,8190,8190,8190,0
|
|
20231023,163800,218024770,8190,8190,8190,8190,0
|
|
20231023,163700,218024770,8190,8190,8190,8190,0
|
|
20231023,163600,218024770,8190,8190,8190,8190,0
|
|
20231023,163500,218024770,8190,8190,8190,8190,0
|
|
20231023,163400,218024770,8190,8190,8190,8190,0
|
|
20231023,163300,218024770,8190,8190,8190,8190,0
|
|
20231023,163200,218024770,8190,8190,8190,8190,0
|
|
20231023,163100,218024770,8190,8190,8190,8190,0
|
|
20231023,163000,218024770,8190,8190,8190,8190,0
|
|
20231023,162900,218024770,8190,8190,8190,8190,0
|
|
20231023,162800,218024770,8190,8190,8190,8190,0
|
|
20231023,162700,218024770,8190,8190,8190,8190,0
|
|
20231023,162600,218024770,8190,8190,8190,8190,0
|
|
20231023,162500,218024770,8190,8190,8190,8190,0
|
|
20231023,162400,218024770,8190,8190,8190,8190,0
|
|
20231023,162300,218024770,8190,8190,8190,8190,0
|
|
20231023,162200,218024770,8190,8190,8190,8190,521
|
|
20231023,162100,218024770,8190,8190,8190,8190,0
|
|
20231023,162000,218024770,8190,8190,8190,8190,0
|
|
20231023,161900,218024770,8190,8190,8190,8190,0
|
|
20231023,161800,218024770,8190,8190,8190,8190,0
|
|
20231023,161700,218024770,8190,8190,8190,8190,0
|
|
20231023,161600,218024770,8190,8190,8190,8190,0
|
|
20231023,161500,218024770,8190,8190,8190,8190,0
|
|
20231023,161400,218024770,8190,8190,8190,8190,0
|
|
20231023,161300,218024770,8190,8190,8190,8190,0
|
|
20231023,161200,218024770,8190,8190,8190,8190,0
|
|
20231023,161100,218024770,8190,8190,8190,8190,0
|
|
20231023,161000,218024770,8190,8190,8190,8190,0
|
|
20231023,160900,218024770,8190,8190,8190,8190,0
|
|
20231023,160800,218024770,8190,8190,8190,8190,0
|
|
20231023,160700,218024770,8190,8190,8190,8190,0
|
|
20231023,160600,218024770,8190,8190,8190,8190,0
|
|
20231023,160500,218024770,8190,8190,8190,8190,0
|
|
20231023,160400,218024770,8190,8190,8190,8190,0
|
|
20231023,160300,218024770,8190,8190,8190,8190,0
|
|
20231023,160200,218024770,8190,8190,8190,8190,0
|
|
20231023,160100,218024770,8190,8190,8190,8190,0
|
|
20231023,160000,218024770,8190,8190,8190,8190,0
|
|
20231023,155900,218024770,8190,8190,8190,8190,0
|
|
20231023,155800,218024770,8190,8190,8190,8190,0
|
|
20231023,155700,218024770,8190,8190,8190,8190,0
|
|
20231023,155600,218024770,8190,8190,8190,8190,0
|
|
20231023,155500,218024770,8190,8190,8190,8190,0
|
|
20231023,155400,218024770,8190,8190,8190,8190,0
|
|
20231023,155300,218024770,8190,8190,8190,8190,0
|
|
20231023,155200,218024770,8190,8190,8190,8190,521
|
|
20231023,155100,218024770,8190,8190,8190,8190,0
|
|
20231023,155000,218024770,8190,8190,8190,8190,0
|
|
20231023,154900,218024770,8190,8190,8190,8190,0
|
|
20231023,154800,218024770,8190,8190,8190,8190,0
|
|
20231023,154700,218024770,8190,8190,8190,8190,0
|
|
20231023,154600,218024770,8190,8190,8190,8190,0
|
|
20231023,154500,218024770,8190,8190,8190,8190,0
|
|
20231023,154400,218024770,8190,8190,8190,8190,0
|
|
20231023,154300,218024770,8190,8190,8190,8190,0
|
|
20231023,154200,218024770,8190,8190,8190,8190,0
|
|
20231023,154100,218024770,8190,8190,8190,8190,0
|
|
20231023,154000,218024770,8190,8190,8190,8190,0
|
|
20231023,153900,218024770,8190,8190,8190,8190,0
|
|
20231023,153800,218024770,8190,8190,8190,8190,0
|
|
20231023,153700,218024770,8190,8190,8190,8190,0
|
|
20231023,153600,218024770,8190,8190,8190,8190,0
|
|
20231023,153500,218024770,8190,8190,8190,8190,0
|
|
20231023,153400,218024770,8190,8190,8190,8190,0
|
|
20231023,153300,218024770,8190,8190,8190,8190,0
|
|
20231023,153200,218024770,8190,8190,8190,8190,0
|
|
20231023,153100,218024770,8190,8190,8190,8190,0
|
|
20231023,153000,218024770,8190,8190,8190,8190,521
|
|
20231023,152900,213757780,8190,8190,8190,8190,0
|
|
20231023,152800,213757780,8190,8190,8190,8190,0
|
|
20231023,152700,213757780,8190,8190,8190,8190,0
|
|
20231023,152600,213757780,8190,8190,8190,8190,0
|
|
20231023,152500,213757780,8190,8190,8190,8190,0
|
|
20231023,152400,213757780,8190,8190,8190,8190,0
|
|
20231023,152300,213757780,8190,8190,8190,8190,0
|
|
20231023,152200,213757780,8190,8190,8190,8190,0
|
|
20231023,152100,213757780,8190,8190,8190,8190,0
|
|
20231023,152000,213757780,8190,8190,8190,8190,0
|
|
20231023,151900,213757780,8190,8190,8190,8190,1
|
|
20231023,151800,213749590,8200,8200,8200,8200,1
|
|
20231023,151700,213741390,8150,8170,8170,8150,717
|
|
20231023,151600,207892080,8200,8200,8200,8200,0
|
|
20231023,151500,207892080,8200,8200,8200,8200,0
|
|
20231023,151400,207892080,8200,8200,8200,8200,5
|
|
20231023,151300,207851080,8170,8170,8170,8170,0
|
|
20231023,151200,207851080,8170,8170,8170,8170,0
|
|
20231023,151100,207851080,8170,8170,8170,8170,42
|
|
20231023,151000,207507940,8150,8150,8150,8150,0
|
|
20231023,150900,207507940,8150,8150,8150,8150,175
|
|
20231023,150800,206081690,8150,8170,8170,8150,26
|
|
20231023,150700,205869290,8160,8160,8160,8160,64
|
|
20231023,150600,205347050,8170,8170,8170,8170,0
|
|
20231023,150500,205347050,8170,8170,8170,8170,133
|
|
20231023,150400,204260440,8160,8160,8160,8160,0
|
|
20231023,150300,204260440,8160,8160,8160,8160,787
|
|
20231023,150200,197838520,8160,8160,8160,8160,23
|
|
20231023,150100,197650840,8160,8160,8160,8160,528
|
|
20231023,150000,193342360,8160,8160,8160,8160,0
|
|
20231023,145900,193342360,8160,8160,8160,8160,0
|
|
20231023,145800,193342360,8160,8160,8160,8160,400
|
|
20231023,145700,190078360,8150,8150,8150,8150,708
|
|
20231023,145600,184308160,8160,8160,8160,8160,1
|
|
20231023,145500,184300000,8150,8150,8150,8150,0
|
|
20231023,145400,184300000,8150,8150,8150,8150,49
|
|
20231023,145300,183900650,8160,8160,8160,8160,8
|
|
20231023,145200,183835370,8160,8160,8160,8160,0
|
|
20231023,145100,183835370,8160,8160,8160,8160,0
|
|
20231023,145000,183835370,8160,8160,8160,8160,0
|
|
20231023,144900,183835370,8160,8160,8160,8160,0
|
|
20231023,144800,183835370,8160,8160,8160,8160,0
|
|
20231023,144700,183835370,8160,8160,8160,8160,101
|
|
20231023,144600,183011210,8150,8150,8150,8150,0
|
|
20231023,144500,183011210,8150,8150,8150,8150,50
|
|
20231023,144400,182603710,8150,8150,8150,8150,32
|
|
20231023,144300,182342910,8160,8160,8160,8160,0
|
|
20231023,144200,182342910,8160,8160,8160,8160,29
|
|
20231023,144100,182106270,8160,8160,8160,8160,100
|
|
20231023,144000,181290270,8160,8160,8160,8160,0
|
|
20231023,143900,181290270,8160,8160,8160,8160,137
|
|
20231023,143800,180172350,8160,8160,8160,8160,11
|
|
20231023,143700,180082590,8170,8170,8170,8170,0
|
|
20231023,143600,180082590,8170,8170,8170,8170,136
|
|
20231023,143500,178971470,8160,8160,8160,8160,0
|
|
20231023,143400,178971470,8160,8160,8160,8160,352
|
|
20231023,143300,176099150,8160,8160,8160,8160,19
|
|
20231023,143200,175944110,8160,8160,8160,8160,240
|
|
20231023,143100,173985710,8160,8160,8160,8160,0
|
|
20231023,143000,173985710,8160,8160,8160,8160,0
|
|
20231023,142900,173985710,8160,8160,8160,8160,0
|
|
20231023,142800,173985710,8160,8160,8160,8160,0
|
|
20231023,142700,173985710,8160,8160,8160,8160,0
|
|
20231023,142600,173985710,8160,8160,8160,8160,0
|
|
20231023,142500,173985710,8160,8160,8160,8160,0
|
|
20231023,142400,173985710,8160,8160,8160,8160,258
|
|
20231023,142300,171880430,8160,8160,8160,8160,0
|
|
20231023,142200,171880430,8160,8160,8160,8160,0
|
|
20231023,142100,171880430,8160,8160,8160,8160,0
|
|
20231023,142000,171880430,8160,8160,8160,8160,0
|
|
20231023,141900,171880430,8160,8160,8160,8160,0
|
|
20231023,141800,171880430,8160,8160,8160,8160,7
|
|
20231023,141700,171823310,8160,8150,8160,8150,598
|
|
20231023,141600,166949590,8160,8160,8160,8160,648
|
|
20231023,141500,161661910,8160,8160,8160,8160,55
|
|
20231023,141400,161213110,8170,8170,8170,8170,92
|
|
20231023,141300,160461470,8180,8180,8180,8180,0
|
|
20231023,141200,160461470,8180,8180,8180,8180,1
|
|
20231023,141100,160453290,8180,8180,8180,8180,0
|
|
20231023,141000,160453290,8180,8180,8180,8180,3
|
|
20231023,140900,160428750,8180,8190,8190,8180,367
|
|
20231023,140800,157424240,8190,8190,8190,8190,0
|
|
20231023,140700,157424240,8190,8190,8190,8190,0
|
|
20231023,140600,157424240,8190,8190,8190,8190,65
|
|
20231023,140500,156891890,8170,8170,8170,8170,0
|
|
20231023,140400,156891890,8170,8170,8170,8170,0
|
|
20231023,140300,156891890,8170,8170,8170,8170,0
|
|
20231023,140200,156891890,8170,8170,8170,8170,0
|
|
20231023,140100,156891890,8170,8170,8170,8170,45
|
|
20231023,140000,156524240,8160,8160,8160,8160,0
|
|
20231023,135900,156524240,8160,8160,8160,8160,0
|
|
20231023,135800,156524240,8160,8160,8160,8160,0
|
|
20231023,135700,156524240,8160,8160,8160,8160,0
|
|
20231023,135600,156524240,8160,8160,8160,8160,0
|
|
20231023,135500,156524240,8160,8160,8160,8160,0
|
|
20231023,135400,156524240,8160,8160,8160,8160,0
|
|
20231023,135300,156524240,8160,8160,8160,8160,0
|
|
20231023,135200,156524240,8160,8160,8160,8160,0
|
|
20231023,135100,156524240,8160,8160,8160,8160,0
|
|
20231023,135000,156524240,8160,8170,8180,8160,449
|
|
20231023,134900,152858940,8180,8180,8180,8180,0
|
|
20231023,134800,152858940,8180,8180,8180,8180,0
|
|
20231023,134700,152858940,8180,8190,8190,8180,157
|
|
20231023,134600,151574610,8230,8230,8230,8230,1
|
|
20231023,134500,151566380,8230,8230,8230,8230,0
|
|
20231023,134400,151566380,8230,8230,8230,8230,0
|
|
20231023,134300,151566380,8230,8230,8230,8230,0
|
|
20231023,134200,151566380,8230,8230,8230,8230,0
|
|
20231023,134100,151566380,8230,8230,8230,8230,0
|
|
20231023,134000,151566380,8230,8230,8230,8230,12
|
|
20231023,133900,151467620,8200,8200,8200,8200,0
|
|
20231023,133800,151467620,8200,8200,8200,8200,9
|
|
20231023,133700,151393820,8230,8230,8230,8230,0
|
|
20231023,133600,151393820,8230,8230,8230,8230,0
|
|
20231023,133500,151393820,8230,8230,8230,8230,0
|
|
20231023,133400,151393820,8230,8230,8230,8230,1
|
|
20231023,133300,151385590,8230,8230,8230,8230,186
|
|
20231023,133200,149854810,8200,8200,8200,8200,0
|
|
20231023,133100,149854810,8200,8200,8200,8200,0
|
|
20231023,133000,149854810,8200,8200,8200,8200,0
|
|
20231023,132900,149854810,8200,8200,8200,8200,0
|
|
20231023,132800,149854810,8200,8200,8200,8200,131
|
|
20231023,132700,148780610,8230,8230,8230,8230,0
|
|
20231023,132600,148780610,8230,8230,8230,8230,20
|
|
20231023,132500,148616010,8230,8230,8230,8230,0
|
|
20231023,132400,148616010,8230,8230,8230,8230,0
|
|
20231023,132300,148616010,8230,8230,8230,8230,0
|
|
20231023,132200,148616010,8230,8230,8230,8230,0
|
|
20231023,132100,148616010,8230,8230,8230,8230,0
|
|
20231023,132000,148616010,8230,8200,8230,8200,12
|
|
20231023,131900,148517580,8200,8200,8200,8200,500
|
|
20231023,131800,144417580,8180,8180,8180,8180,0
|
|
20231023,131700,144417580,8180,8180,8180,8180,1
|
|
20231023,131600,144409400,8180,8170,8180,8170,2
|
|
20231023,131500,144393050,8150,8150,8150,8150,0
|
|
20231023,131400,144393050,8150,8150,8150,8150,0
|
|
20231023,131300,144393050,8150,8150,8150,8150,0
|
|
20231023,131200,144393050,8150,8150,8150,8150,0
|
|
20231023,131100,144393050,8150,8150,8150,8150,0
|
|
20231023,131000,144393050,8150,8150,8150,8150,0
|
|
20231023,130900,144393050,8150,8150,8150,8150,0
|
|
20231023,130800,144393050,8150,8190,8190,8150,5367
|
|
20231023,130700,100600250,8190,8190,8190,8190,11
|
|
20231023,130600,100510160,8190,8190,8190,8190,0
|
|
20231023,130500,100510160,8190,8190,8190,8190,0
|
|
20231023,130400,100510160,8190,8190,8190,8190,0
|
|
20231023,130300,100510160,8190,8190,8190,8190,0
|
|
20231023,130200,100510160,8190,8190,8190,8190,0
|
|
20231023,130100,100510160,8190,8190,8190,8190,0
|
|
20231023,130000,100510160,8190,8190,8190,8190,0
|
|
20231023,125900,100510160,8190,8190,8190,8190,0
|
|
20231023,125800,100510160,8190,8190,8190,8190,0
|
|
20231023,125700,100510160,8190,8190,8190,8190,0
|
|
20231023,125600,100510160,8190,8190,8190,8190,0
|
|
20231023,125500,100510160,8190,8190,8190,8190,0
|
|
20231023,125400,100510160,8190,8190,8190,8190,8
|
|
20231023,125300,100444640,8180,8180,8180,8180,0
|
|
20231023,125200,100444640,8180,8180,8180,8180,0
|
|
20231023,125100,100444640,8180,8180,8180,8180,0
|
|
20231023,125000,100444640,8180,8250,8250,8180,2394
|
|
20231023,124900,80819040,8240,8240,8240,8240,0
|
|
20231023,124800,80819040,8240,8240,8240,8240,0
|
|
20231023,124700,80819040,8240,8240,8240,8240,0
|
|
20231023,124600,80819040,8240,8240,8240,8240,0
|
|
20231023,124500,80819040,8240,8240,8240,8240,0
|
|
20231023,124400,80819040,8240,8240,8240,8240,0
|
|
20231023,124300,80819040,8240,8240,8240,8240,0
|
|
20231023,124200,80819040,8240,8240,8240,8240,51
|
|
20231023,124100,80398800,8250,8250,8250,8250,0
|
|
20231023,124000,80398800,8250,8250,8250,8250,10
|
|
20231023,123900,80316300,8230,8230,8230,8230,0
|
|
20231023,123800,80316300,8230,8230,8230,8230,0
|
|
20231023,123700,80316300,8230,8230,8230,8230,200
|
|
20231023,123600,78670300,8220,8220,8220,8220,92
|
|
20231023,123500,77914060,8220,8220,8220,8220,100
|
|
20231023,123400,77092060,8210,8210,8210,8210,0
|
|
20231023,123300,77092060,8210,8210,8210,8210,0
|
|
20231023,123200,77092060,8210,8210,8210,8210,0
|
|
20231023,123100,77092060,8210,8210,8210,8210,0
|
|
20231023,123000,77092060,8210,8210,8210,8210,0
|
|
20231023,122900,77092060,8210,8210,8210,8210,0
|
|
20231023,122800,77092060,8210,8210,8210,8210,0
|
|
20231023,122700,77092060,8210,8210,8210,8210,0
|
|
20231023,122600,77092060,8210,8210,8210,8210,5
|
|
20231023,122500,77051010,8210,8210,8210,8210,2
|
|
20231023,122400,77034590,8200,8200,8200,8200,155
|
|
20231023,122300,75763590,8210,8210,8210,8210,135
|
|
20231023,122200,74655240,8210,8210,8210,8210,0
|
|
20231023,122100,74655240,8210,8210,8210,8210,0
|
|
20231023,122000,74655240,8210,8210,8210,8210,316
|
|
20231023,121900,72060880,8210,8210,8210,8210,0
|
|
20231023,121800,72060880,8210,8210,8210,8210,0
|
|
20231023,121700,72060880,8210,8210,8210,8210,0
|
|
20231023,121600,72060880,8210,8210,8210,8210,0
|
|
20231023,121500,72060880,8210,8210,8210,8210,0
|
|
20231023,121400,72060880,8210,8210,8210,8210,0
|
|
20231023,121300,72060880,8210,8210,8210,8210,4
|
|
20231023,121200,72028040,8210,8210,8210,8210,60
|
|
20231023,121100,71535440,8210,8210,8210,8210,86
|
|
20231023,121000,70829380,8210,8210,8210,8210,0
|
|
20231023,120900,70829380,8210,8210,8210,8210,1
|
|
20231023,120800,70821170,8210,8210,8210,8210,1
|
|
20231023,120700,70812960,8210,8210,8210,8210,7
|
|
20231023,120600,70755490,8210,8210,8210,8210,0
|
|
20231023,120500,70755490,8210,8220,8220,8210,660
|
|
20231023,120400,65331290,8220,8220,8220,8220,120
|
|
20231023,120300,64344890,8230,8230,8230,8230,0
|
|
20231023,120200,64344890,8230,8230,8230,8230,0
|
|
20231023,120100,64344890,8230,8230,8230,8230,10
|
|
20231023,120000,64262590,8230,8230,8230,8230,80
|
|
20231023,115900,63604190,8230,8230,8230,8230,0
|
|
20231023,115800,63604190,8230,8230,8230,8230,0
|
|
20231023,115700,63604190,8230,8230,8230,8230,0
|
|
20231023,115600,63604190,8230,8230,8230,8230,0
|
|
20231023,115500,63604190,8230,8230,8230,8230,0
|
|
20231023,115400,63604190,8230,8230,8230,8230,200
|
|
20231023,115300,61958190,8240,8240,8240,8240,0
|
|
20231023,115200,61958190,8240,8240,8240,8240,10
|
|
20231023,115100,61875790,8240,8240,8240,8240,190
|
|
20231023,115000,60310190,8240,8240,8240,8240,0
|
|
20231023,114900,60310190,8240,8240,8240,8240,310
|
|
20231023,114800,57755790,8250,8250,8250,8250,1
|
|
20231023,114700,57747540,8240,8240,8240,8240,0
|
|
20231023,114600,57747540,8240,8240,8240,8240,0
|
|
20231023,114500,57747540,8240,8240,8240,8240,0
|
|
20231023,114400,57747540,8240,8240,8240,8240,0
|
|
20231023,114300,57747540,8240,8240,8240,8240,0
|
|
20231023,114200,57747540,8240,8240,8240,8240,0
|
|
20231023,114100,57747540,8240,8240,8240,8240,0
|
|
20231023,114000,57747540,8240,8240,8240,8240,0
|
|
20231023,113900,57747540,8240,8240,8240,8240,0
|
|
20231023,113800,57747540,8240,8240,8240,8240,50
|
|
20231023,113700,57335540,8240,8240,8240,8240,0
|
|
20231023,113600,57335540,8240,8240,8240,8240,0
|
|
20231023,113500,57335540,8240,8240,8240,8240,0
|
|
20231023,113400,57335540,8240,8240,8240,8240,0
|
|
20231023,113300,57335540,8240,8240,8240,8240,0
|
|
20231023,113200,57335540,8240,8240,8240,8240,0
|
|
20231023,113100,57335540,8240,8240,8240,8240,0
|
|
20231023,113000,57335540,8240,8240,8240,8240,5
|
|
20231023,112900,57294340,8240,8240,8240,8240,0
|
|
20231023,112800,57294340,8240,8240,8240,8240,0
|
|
20231023,112700,57294340,8240,8240,8240,8240,4
|
|
20231023,112600,57261380,8240,8240,8240,8240,2
|
|
20231023,112500,57244900,8240,8240,8240,8240,0
|
|
20231023,112400,57244900,8240,8240,8240,8240,100
|
|
20231023,112300,56420900,8240,8240,8240,8240,0
|
|
20231023,112200,56420900,8240,8240,8240,8240,0
|
|
20231023,112100,56420900,8240,8250,8250,8240,98
|
|
20231023,112000,55613350,8250,8250,8250,8250,0
|
|
20231023,111900,55613350,8250,8250,8250,8250,0
|
|
20231023,111800,55613350,8250,8250,8250,8250,166
|
|
20231023,111700,54243850,8260,8270,8270,8260,176
|
|
20231023,111600,52789720,8290,8290,8290,8290,0
|
|
20231023,111500,52789720,8290,8290,8290,8290,10
|
|
20231023,111400,52706820,8290,8290,8290,8290,0
|
|
20231023,111300,52706820,8290,8290,8290,8290,0
|
|
20231023,111200,52706820,8290,8290,8290,8290,0
|
|
20231023,111100,52706820,8290,8290,8290,8290,0
|
|
20231023,111000,52706820,8290,8290,8290,8290,0
|
|
20231023,110900,52706820,8290,8290,8290,8290,0
|
|
20231023,110800,52706820,8290,8290,8290,8290,0
|
|
20231023,110700,52706820,8290,8290,8290,8290,30
|
|
20231023,110600,52458120,8290,8290,8290,8290,0
|
|
20231023,110500,52458120,8290,8290,8290,8290,0
|
|
20231023,110400,52458120,8290,8290,8290,8290,0
|
|
20231023,110300,52458120,8290,8290,8290,8290,0
|
|
20231023,110200,52458120,8290,8290,8290,8290,0
|
|
20231023,110100,52458120,8290,8290,8290,8290,0
|
|
20231023,110000,52458120,8290,8250,8290,8250,11
|
|
20231023,105900,52367330,8250,8250,8250,8250,0
|
|
20231023,105800,52367330,8250,8250,8250,8250,0
|
|
20231023,105700,52367330,8250,8250,8250,8250,0
|
|
20231023,105600,52367330,8250,8250,8250,8250,0
|
|
20231023,105500,52367330,8250,8250,8250,8250,0
|
|
20231023,105400,52367330,8250,8250,8250,8250,0
|
|
20231023,105300,52367330,8250,8260,8260,8250,100
|
|
20231023,105200,51541750,8280,8280,8280,8280,0
|
|
20231023,105100,51541750,8280,8280,8280,8280,0
|
|
20231023,105000,51541750,8280,8280,8280,8280,0
|
|
20231023,104900,51541750,8280,8290,8290,8280,213
|
|
20231023,104800,49778020,8300,8300,8300,8300,0
|
|
20231023,104700,49778020,8300,8300,8300,8300,100
|
|
20231023,104600,48948020,8300,8300,8300,8300,3
|
|
20231023,104500,48923120,8310,8310,8310,8310,0
|
|
20231023,104400,48923120,8310,8310,8310,8310,0
|
|
20231023,104300,48923120,8310,8310,8310,8310,0
|
|
20231023,104200,48923120,8310,8310,8310,8310,30
|
|
20231023,104100,48673820,8310,8310,8310,8310,0
|
|
20231023,104000,48673820,8310,8310,8310,8310,0
|
|
20231023,103900,48673820,8310,8310,8310,8310,0
|
|
20231023,103800,48673820,8310,8310,8310,8310,0
|
|
20231023,103700,48673820,8310,8310,8310,8310,4
|
|
20231023,103600,48640580,8310,8310,8310,8310,0
|
|
20231023,103500,48640580,8310,8310,8310,8310,0
|
|
20231023,103400,48640580,8310,8310,8310,8310,0
|
|
20231023,103300,48640580,8310,8280,8310,8280,50
|
|
20231023,103200,48225230,8260,8260,8260,8260,0
|
|
20231023,103100,48225230,8260,8260,8260,8260,0
|
|
20231023,103000,48225230,8260,8260,8260,8260,0
|
|
20231023,102900,48225230,8260,8260,8260,8260,0
|
|
20231023,102800,48225230,8260,8260,8260,8260,0
|
|
20231023,102700,48225230,8260,8260,8260,8260,0
|
|
20231023,102600,48225230,8260,8260,8260,8260,0
|
|
20231023,102500,48225230,8260,8260,8260,8260,0
|
|
20231023,102400,48225230,8260,8260,8260,8260,0
|
|
20231023,102300,48225230,8260,8260,8260,8260,14
|
|
20231023,102200,48109590,8260,8260,8260,8260,27
|
|
20231023,102100,47886570,8260,8260,8260,8260,0
|
|
20231023,102000,47886570,8260,8280,8280,8260,47
|
|
20231023,101900,47497430,8250,8250,8250,8250,0
|
|
20231023,101800,47497430,8250,8250,8250,8250,0
|
|
20231023,101700,47497430,8250,8260,8260,8250,50
|
|
20231023,101600,47084910,8280,8280,8280,8280,0
|
|
20231023,101500,47084910,8280,8280,8280,8280,0
|
|
20231023,101400,47084910,8280,8280,8280,8280,0
|
|
20231023,101300,47084910,8280,8280,8280,8280,250
|
|
20231023,101200,45014910,8260,8260,8260,8260,107
|
|
20231023,101100,44131090,8280,8280,8280,8280,0
|
|
20231023,101000,44131090,8280,8280,8280,8280,0
|
|
20231023,100900,44131090,8280,8280,8280,8280,3
|
|
20231023,100800,44106250,8270,8270,8270,8270,0
|
|
20231023,100700,44106250,8270,8270,8270,8270,0
|
|
20231023,100600,44106250,8270,8270,8270,8270,32
|
|
20231023,100500,43841610,8270,8280,8280,8270,14
|
|
20231023,100400,43725780,8290,8290,8290,8290,33
|
|
20231023,100300,43452210,8300,8300,8300,8300,0
|
|
20231023,100200,43452210,8300,8300,8300,8300,1
|
|
20231023,100100,43443910,8290,8300,8300,8290,12
|
|
20231023,100000,43344420,8300,8300,8300,8300,0
|
|
20231023,095900,43344420,8300,8300,8300,8300,0
|
|
20231023,095800,43344420,8300,8300,8300,8300,18
|
|
20231023,095700,43195020,8310,8310,8310,8310,0
|
|
20231023,095600,43195020,8310,8310,8310,8310,0
|
|
20231023,095500,43195020,8310,8310,8310,8310,0
|
|
20231023,095400,43195020,8310,8310,8310,8310,0
|
|
20231023,095300,43195020,8310,8310,8310,8310,0
|
|
20231023,095200,43195020,8310,8310,8310,8310,0
|
|
20231023,095100,43195020,8310,8310,8310,8310,0
|
|
20231023,095000,43195020,8310,8310,8310,8310,0
|
|
20231023,094900,43195020,8310,8310,8310,8310,143
|
|
20231023,094800,42006690,8310,8310,8310,8310,79
|
|
20231023,094700,41350200,8310,8310,8310,8310,0
|
|
20231023,094600,41350200,8310,8310,8310,8310,1
|
|
20231023,094500,41341890,8310,8310,8310,8310,0
|
|
20231023,094400,41341890,8310,8310,8310,8310,0
|
|
20231023,094300,41341890,8310,8310,8310,8310,0
|
|
20231023,094200,41341890,8310,8310,8310,8310,0
|
|
20231023,094100,41341890,8310,8300,8310,8300,418
|
|
20231023,094000,37869190,8300,8300,8300,8300,12
|
|
20231023,093900,37769590,8310,8310,8310,8310,72
|
|
20231023,093800,37171270,8310,8320,8320,8310,436
|
|
20231023,093700,33545250,8320,8310,8320,8310,174
|
|
20231023,093600,32099280,8310,8310,8310,8310,12
|
|
20231023,093500,31999560,8300,8300,8300,8300,100
|
|
20231023,093400,31169560,8300,8300,8300,8300,0
|
|
20231023,093300,31169560,8300,8300,8300,8300,101
|
|
20231023,093200,30331260,8300,8290,8300,8290,12
|
|
20231023,093100,30231760,8290,8290,8290,8290,0
|
|
20231023,093000,30231760,8290,8290,8290,8290,65
|
|
20231023,092900,29692910,8290,8290,8290,8290,0
|
|
20231023,092800,29692910,8290,8290,8290,8290,0
|
|
20231023,092700,29692910,8290,8290,8290,8290,0
|
|
20231023,092600,29692910,8290,8290,8290,8290,430
|
|
20231023,092500,26128210,8290,8290,8290,8290,14
|
|
20231023,092400,26012150,8260,8270,8270,8260,20
|
|
20231023,092300,25846850,8290,8290,8290,8290,111
|
|
20231023,092200,24926660,8290,8280,8300,8280,31
|
|
20231023,092100,24669610,8280,8280,8280,8280,0
|
|
20231023,092000,24669610,8280,8240,8280,8240,18
|
|
20231023,091900,24520970,8250,8250,8250,8250,727
|
|
20231023,091800,18523220,8270,8270,8270,8270,0
|
|
20231023,091700,18523220,8270,8270,8270,8270,0
|
|
20231023,091600,18523220,8270,8270,8290,8270,197
|
|
20231023,091500,16892030,8280,8280,8280,8280,20
|
|
20231023,091400,16726430,8300,8280,8300,8280,100
|
|
20231023,091300,15896930,8280,8280,8280,8280,30
|
|
20231023,091200,15648530,8270,8270,8270,8270,0
|
|
20231023,091100,15648530,8270,8270,8270,8270,10
|
|
20231023,091000,15565830,8250,8250,8250,8250,0
|
|
20231023,090900,15565830,8250,8250,8250,8250,0
|
|
20231023,090800,15565830,8250,8240,8250,8240,240
|
|
20231023,090700,13586610,8240,8240,8240,8240,101
|
|
20231023,090600,12754370,8240,8240,8240,8240,10
|
|
20231023,090500,12671970,8240,8230,8240,8230,221
|
|
20231023,090400,10851170,8230,8230,8230,8230,100
|
|
20231023,090300,10028170,8190,8200,8200,8190,140
|
|
20231023,090200,8880270,8200,8190,8200,8190,304
|
|
20231023,090100,6389900,8140,8140,8140,8140,0
|
|
20231023,090000,6389900,8140,8140,8140,8140,785
|