673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,201000,404575030,6920,6920,6920,6920,1283
|
|
20231006,200900,404575030,6920,6920,6920,6920,0
|
|
20231006,200800,404575030,6920,6920,6920,6920,0
|
|
20231006,200700,404575030,6920,6920,6920,6920,0
|
|
20231006,200600,404575030,6920,6920,6920,6920,0
|
|
20231006,200500,404575030,6920,6920,6920,6920,0
|
|
20231006,200400,404575030,6920,6920,6920,6920,0
|
|
20231006,200300,404575030,6920,6920,6920,6920,0
|
|
20231006,200200,404575030,6920,6920,6920,6920,0
|
|
20231006,200100,404575030,6920,6920,6920,6920,0
|
|
20231006,200000,404575030,6920,6920,6920,6920,0
|
|
20231006,195900,404575030,6920,6920,6920,6920,0
|
|
20231006,195800,404575030,6920,6920,6920,6920,0
|
|
20231006,195700,404575030,6920,6920,6920,6920,0
|
|
20231006,195600,404575030,6920,6920,6920,6920,0
|
|
20231006,195500,404575030,6920,6920,6920,6920,0
|
|
20231006,195400,404575030,6920,6920,6920,6920,0
|
|
20231006,195300,404575030,6920,6920,6920,6920,0
|
|
20231006,195200,404575030,6920,6920,6920,6920,0
|
|
20231006,195100,404575030,6920,6920,6920,6920,0
|
|
20231006,195000,404575030,6920,6920,6920,6920,0
|
|
20231006,194900,404575030,6920,6920,6920,6920,0
|
|
20231006,194800,404575030,6920,6920,6920,6920,0
|
|
20231006,194700,404575030,6920,6920,6920,6920,0
|
|
20231006,194600,404575030,6920,6920,6920,6920,0
|
|
20231006,194500,404575030,6920,6920,6920,6920,0
|
|
20231006,194400,404575030,6920,6920,6920,6920,0
|
|
20231006,194300,404575030,6920,6920,6920,6920,0
|
|
20231006,194200,404575030,6920,6920,6920,6920,0
|
|
20231006,194100,404575030,6920,6920,6920,6920,0
|
|
20231006,194000,404575030,6920,6920,6920,6920,1283
|
|
20231006,193900,404575030,6920,6920,6920,6920,0
|
|
20231006,193800,404575030,6920,6920,6920,6920,0
|
|
20231006,193700,404575030,6920,6920,6920,6920,0
|
|
20231006,193600,404575030,6920,6920,6920,6920,0
|
|
20231006,193500,404575030,6920,6920,6920,6920,0
|
|
20231006,193400,404575030,6920,6920,6920,6920,0
|
|
20231006,193300,404575030,6920,6920,6920,6920,0
|
|
20231006,193200,404575030,6920,6920,6920,6920,0
|
|
20231006,193100,404575030,6920,6920,6920,6920,0
|
|
20231006,193000,404575030,6920,6920,6920,6920,0
|
|
20231006,192900,404575030,6920,6920,6920,6920,0
|
|
20231006,192800,404575030,6920,6920,6920,6920,0
|
|
20231006,192700,404575030,6920,6920,6920,6920,0
|
|
20231006,192600,404575030,6920,6920,6920,6920,0
|
|
20231006,192500,404575030,6920,6920,6920,6920,0
|
|
20231006,192400,404575030,6920,6920,6920,6920,0
|
|
20231006,192300,404575030,6920,6920,6920,6920,0
|
|
20231006,192200,404575030,6920,6920,6920,6920,0
|
|
20231006,192100,404575030,6920,6920,6920,6920,0
|
|
20231006,192000,404575030,6920,6920,6920,6920,0
|
|
20231006,191900,404575030,6920,6920,6920,6920,0
|
|
20231006,191800,404575030,6920,6920,6920,6920,0
|
|
20231006,191700,404575030,6920,6920,6920,6920,0
|
|
20231006,191600,404575030,6920,6920,6920,6920,0
|
|
20231006,191500,404575030,6920,6920,6920,6920,0
|
|
20231006,191400,404575030,6920,6920,6920,6920,0
|
|
20231006,191300,404575030,6920,6920,6920,6920,0
|
|
20231006,191200,404575030,6920,6920,6920,6920,0
|
|
20231006,191100,404575030,6920,6920,6920,6920,0
|
|
20231006,191000,404575030,6920,6920,6920,6920,1283
|
|
20231006,190900,404575030,6920,6920,6920,6920,0
|
|
20231006,190800,404575030,6920,6920,6920,6920,0
|
|
20231006,190700,404575030,6920,6920,6920,6920,0
|
|
20231006,190600,404575030,6920,6920,6920,6920,0
|
|
20231006,190500,404575030,6920,6920,6920,6920,0
|
|
20231006,190400,404575030,6920,6920,6920,6920,0
|
|
20231006,190300,404575030,6920,6920,6920,6920,0
|
|
20231006,190200,404575030,6920,6920,6920,6920,0
|
|
20231006,190100,404575030,6920,6920,6920,6920,0
|
|
20231006,190000,404575030,6920,6920,6920,6920,0
|
|
20231006,185900,404575030,6920,6920,6920,6920,0
|
|
20231006,185800,404575030,6920,6920,6920,6920,0
|
|
20231006,185700,404575030,6920,6920,6920,6920,0
|
|
20231006,185600,404575030,6920,6920,6920,6920,0
|
|
20231006,185500,404575030,6920,6920,6920,6920,0
|
|
20231006,185400,404575030,6920,6920,6920,6920,0
|
|
20231006,185300,404575030,6920,6920,6920,6920,0
|
|
20231006,185200,404575030,6920,6920,6920,6920,0
|
|
20231006,185100,404575030,6920,6920,6920,6920,0
|
|
20231006,185000,404575030,6920,6920,6920,6920,0
|
|
20231006,184900,404575030,6920,6920,6920,6920,0
|
|
20231006,184800,404575030,6920,6920,6920,6920,0
|
|
20231006,184700,404575030,6920,6920,6920,6920,0
|
|
20231006,184600,404575030,6920,6920,6920,6920,0
|
|
20231006,184500,404575030,6920,6920,6920,6920,0
|
|
20231006,184400,404575030,6920,6920,6920,6920,0
|
|
20231006,184300,404575030,6920,6920,6920,6920,0
|
|
20231006,184200,404575030,6920,6920,6920,6920,0
|
|
20231006,184100,404575030,6920,6920,6920,6920,0
|
|
20231006,184000,404575030,6920,6920,6920,6920,1283
|
|
20231006,183900,404575030,6920,6920,6920,6920,0
|
|
20231006,183800,404575030,6920,6920,6920,6920,0
|
|
20231006,183700,404575030,6920,6920,6920,6920,0
|
|
20231006,183600,404575030,6920,6920,6920,6920,0
|
|
20231006,183500,404575030,6920,6920,6920,6920,0
|
|
20231006,183400,404575030,6920,6920,6920,6920,0
|
|
20231006,183300,404575030,6920,6920,6920,6920,0
|
|
20231006,183200,404575030,6920,6920,6920,6920,0
|
|
20231006,183100,404575030,6920,6920,6920,6920,0
|
|
20231006,183000,404575030,6920,6920,6920,6920,0
|
|
20231006,182900,404575030,6920,6920,6920,6920,0
|
|
20231006,182800,404575030,6920,6920,6920,6920,0
|
|
20231006,182700,404575030,6920,6920,6920,6920,0
|
|
20231006,182600,404575030,6920,6920,6920,6920,0
|
|
20231006,182500,404575030,6920,6920,6920,6920,0
|
|
20231006,182400,404575030,6920,6920,6920,6920,0
|
|
20231006,182300,404575030,6920,6920,6920,6920,0
|
|
20231006,182200,404575030,6920,6920,6920,6920,0
|
|
20231006,182100,404575030,6920,6920,6920,6920,0
|
|
20231006,182000,404575030,6920,6920,6920,6920,0
|
|
20231006,181900,404575030,6920,6920,6920,6920,0
|
|
20231006,181800,404575030,6920,6920,6920,6920,0
|
|
20231006,181700,404575030,6920,6920,6920,6920,0
|
|
20231006,181600,404575030,6920,6920,6920,6920,0
|
|
20231006,181500,404575030,6920,6920,6920,6920,0
|
|
20231006,181400,404575030,6920,6920,6920,6920,0
|
|
20231006,181300,404575030,6920,6920,6920,6920,0
|
|
20231006,181200,404575030,6920,6920,6920,6920,0
|
|
20231006,181100,404575030,6920,6920,6920,6920,0
|
|
20231006,181000,404575030,6920,6920,6920,6920,1283
|
|
20231006,180900,404575030,6920,6920,6920,6920,0
|
|
20231006,180800,404575030,6920,6920,6920,6920,0
|
|
20231006,180700,404575030,6920,6920,6920,6920,0
|
|
20231006,180600,404575030,6920,6920,6920,6920,0
|
|
20231006,180500,404575030,6920,6920,6920,6920,0
|
|
20231006,180400,404575030,6920,6920,6920,6920,0
|
|
20231006,180300,404575030,6920,6920,6920,6920,0
|
|
20231006,180200,404575030,6920,6920,6920,6920,0
|
|
20231006,180100,404575030,6920,6920,6920,6920,0
|
|
20231006,180000,404575030,6920,6920,6920,6920,0
|
|
20231006,175900,404575030,6920,6920,6920,6920,0
|
|
20231006,175800,404575030,6920,6920,6920,6920,0
|
|
20231006,175700,404575030,6920,6920,6920,6920,0
|
|
20231006,175600,404575030,6920,6920,6920,6920,0
|
|
20231006,175500,404575030,6920,6920,6920,6920,0
|
|
20231006,175400,404575030,6920,6920,6920,6920,0
|
|
20231006,175300,404575030,6920,6920,6920,6920,0
|
|
20231006,175200,404575030,6920,6920,6920,6920,0
|
|
20231006,175100,404575030,6920,6920,6920,6920,0
|
|
20231006,175000,404575030,6920,6920,6920,6920,0
|
|
20231006,174900,404575030,6920,6920,6920,6920,0
|
|
20231006,174800,404575030,6920,6920,6920,6920,0
|
|
20231006,174700,404575030,6920,6920,6920,6920,0
|
|
20231006,174600,404575030,6920,6920,6920,6920,0
|
|
20231006,174500,404575030,6920,6920,6920,6920,0
|
|
20231006,174400,404575030,6920,6920,6920,6920,0
|
|
20231006,174300,404575030,6920,6920,6920,6920,0
|
|
20231006,174200,404575030,6920,6920,6920,6920,0
|
|
20231006,174100,404575030,6920,6920,6920,6920,0
|
|
20231006,174000,404575030,6920,6920,6920,6920,1283
|
|
20231006,173900,404575030,6920,6920,6920,6920,0
|
|
20231006,173800,404575030,6920,6920,6920,6920,0
|
|
20231006,173700,404575030,6920,6920,6920,6920,0
|
|
20231006,173600,404575030,6920,6920,6920,6920,0
|
|
20231006,173500,404575030,6920,6920,6920,6920,0
|
|
20231006,173400,404575030,6920,6920,6920,6920,0
|
|
20231006,173300,404575030,6920,6920,6920,6920,0
|
|
20231006,173200,404575030,6920,6920,6920,6920,0
|
|
20231006,173100,404575030,6920,6920,6920,6920,0
|
|
20231006,173000,404575030,6920,6920,6920,6920,0
|
|
20231006,172900,404575030,6920,6920,6920,6920,0
|
|
20231006,172800,404575030,6920,6920,6920,6920,0
|
|
20231006,172700,404575030,6920,6920,6920,6920,0
|
|
20231006,172600,404575030,6920,6920,6920,6920,0
|
|
20231006,172500,404575030,6920,6920,6920,6920,0
|
|
20231006,172400,404575030,6920,6920,6920,6920,0
|
|
20231006,172300,404575030,6920,6920,6920,6920,0
|
|
20231006,172200,404575030,6920,6920,6920,6920,0
|
|
20231006,172100,404575030,6920,6920,6920,6920,0
|
|
20231006,172000,404575030,6920,6920,6920,6920,0
|
|
20231006,171900,404575030,6920,6920,6920,6920,0
|
|
20231006,171800,404575030,6920,6920,6920,6920,0
|
|
20231006,171700,404575030,6920,6920,6920,6920,0
|
|
20231006,171600,404575030,6920,6920,6920,6920,0
|
|
20231006,171500,404575030,6920,6920,6920,6920,0
|
|
20231006,171400,404575030,6920,6920,6920,6920,0
|
|
20231006,171300,404575030,6920,6920,6920,6920,0
|
|
20231006,171200,404575030,6920,6920,6920,6920,0
|
|
20231006,171100,404575030,6920,6920,6920,6920,0
|
|
20231006,171000,404575030,6920,6920,6920,6920,1283
|
|
20231006,170900,404575030,6920,6920,6920,6920,0
|
|
20231006,170800,404575030,6920,6920,6920,6920,0
|
|
20231006,170700,404575030,6920,6920,6920,6920,0
|
|
20231006,170600,404575030,6920,6920,6920,6920,0
|
|
20231006,170500,404575030,6920,6920,6920,6920,0
|
|
20231006,170400,404575030,6920,6920,6920,6920,0
|
|
20231006,170300,404575030,6920,6920,6920,6920,0
|
|
20231006,170200,404575030,6920,6920,6920,6920,0
|
|
20231006,170100,404575030,6920,6920,6920,6920,0
|
|
20231006,170000,404575030,6920,6920,6920,6920,0
|
|
20231006,165900,404575030,6920,6920,6920,6920,0
|
|
20231006,165800,404575030,6920,6920,6920,6920,0
|
|
20231006,165700,404575030,6920,6920,6920,6920,0
|
|
20231006,165600,404575030,6920,6920,6920,6920,0
|
|
20231006,165500,404575030,6920,6920,6920,6920,0
|
|
20231006,165400,404575030,6920,6920,6920,6920,0
|
|
20231006,165300,404575030,6920,6920,6920,6920,0
|
|
20231006,165200,404575030,6920,6920,6920,6920,0
|
|
20231006,165100,404575030,6920,6920,6920,6920,0
|
|
20231006,165000,404575030,6920,6920,6920,6920,0
|
|
20231006,164900,404575030,6920,6920,6920,6920,0
|
|
20231006,164800,404575030,6920,6920,6920,6920,0
|
|
20231006,164700,404575030,6920,6920,6920,6920,0
|
|
20231006,164600,404575030,6920,6920,6920,6920,0
|
|
20231006,164500,404575030,6920,6920,6920,6920,0
|
|
20231006,164400,404575030,6920,6920,6920,6920,0
|
|
20231006,164300,404575030,6920,6920,6920,6920,0
|
|
20231006,164200,404575030,6920,6920,6920,6920,0
|
|
20231006,164100,404575030,6920,6920,6920,6920,0
|
|
20231006,164000,404575030,6920,6920,6920,6920,1283
|
|
20231006,163900,404575030,6920,6920,6920,6920,0
|
|
20231006,163800,404575030,6920,6920,6920,6920,0
|
|
20231006,163700,404575030,6920,6920,6920,6920,0
|
|
20231006,163600,404575030,6920,6920,6920,6920,0
|
|
20231006,163500,404575030,6920,6920,6920,6920,0
|
|
20231006,163400,404575030,6920,6920,6920,6920,0
|
|
20231006,163300,404575030,6920,6920,6920,6920,0
|
|
20231006,163200,404575030,6920,6920,6920,6920,0
|
|
20231006,163100,404575030,6920,6920,6920,6920,0
|
|
20231006,163000,404575030,6920,6920,6920,6920,0
|
|
20231006,162900,404575030,6920,6920,6920,6920,0
|
|
20231006,162800,404575030,6920,6920,6920,6920,0
|
|
20231006,162700,404575030,6920,6920,6920,6920,0
|
|
20231006,162600,404575030,6920,6920,6920,6920,0
|
|
20231006,162500,404575030,6920,6920,6920,6920,0
|
|
20231006,162400,404575030,6920,6920,6920,6920,0
|
|
20231006,162300,404575030,6920,6920,6920,6920,0
|
|
20231006,162200,404575030,6920,6920,6920,6920,0
|
|
20231006,162100,404575030,6920,6920,6920,6920,0
|
|
20231006,162000,404575030,6920,6920,6920,6920,0
|
|
20231006,161900,404575030,6920,6920,6920,6920,0
|
|
20231006,161800,404575030,6920,6920,6920,6920,0
|
|
20231006,161700,404575030,6920,6920,6920,6920,0
|
|
20231006,161600,404575030,6920,6920,6920,6920,0
|
|
20231006,161500,404575030,6920,6920,6920,6920,0
|
|
20231006,161400,404575030,6920,6920,6920,6920,0
|
|
20231006,161300,404575030,6920,6920,6920,6920,0
|
|
20231006,161200,404575030,6920,6920,6920,6920,0
|
|
20231006,161100,404575030,6920,6920,6920,6920,0
|
|
20231006,161000,404575030,6920,6920,6920,6920,1283
|
|
20231006,160900,404575030,6920,6920,6920,6920,0
|
|
20231006,160800,404575030,6920,6920,6920,6920,0
|
|
20231006,160700,404575030,6920,6920,6920,6920,0
|
|
20231006,160600,404575030,6920,6920,6920,6920,0
|
|
20231006,160500,404575030,6920,6920,6920,6920,0
|
|
20231006,160400,404575030,6920,6920,6920,6920,0
|
|
20231006,160300,404575030,6920,6920,6920,6920,0
|
|
20231006,160200,404575030,6920,6920,6920,6920,0
|
|
20231006,160100,404575030,6920,6920,6920,6920,0
|
|
20231006,160000,404575030,6920,6920,6920,6920,0
|
|
20231006,155900,404575030,6920,6920,6920,6920,0
|
|
20231006,155800,404575030,6920,6920,6920,6920,0
|
|
20231006,155700,404575030,6920,6920,6920,6920,0
|
|
20231006,155600,404575030,6920,6920,6920,6920,0
|
|
20231006,155500,404575030,6920,6920,6920,6920,0
|
|
20231006,155400,404575030,6920,6920,6920,6920,0
|
|
20231006,155300,404575030,6920,6920,6920,6920,0
|
|
20231006,155200,404575030,6920,6920,6920,6920,0
|
|
20231006,155100,404575030,6920,6920,6920,6920,0
|
|
20231006,155000,404575030,6920,6920,6920,6920,0
|
|
20231006,154900,404575030,6920,6920,6920,6920,0
|
|
20231006,154800,404575030,6920,6920,6920,6920,0
|
|
20231006,154700,404575030,6920,6920,6920,6920,0
|
|
20231006,154600,404575030,6920,6920,6920,6920,0
|
|
20231006,154500,404575030,6920,6920,6920,6920,0
|
|
20231006,154400,404575030,6920,6920,6920,6920,0
|
|
20231006,154300,404575030,6920,6920,6920,6920,0
|
|
20231006,154200,404575030,6920,6920,6920,6920,0
|
|
20231006,154100,404575030,6920,6920,6920,6920,0
|
|
20231006,154000,404575030,6920,6920,6920,6920,1283
|
|
20231006,153900,404575030,6920,6920,6920,6920,0
|
|
20231006,153800,404575030,6920,6920,6920,6920,0
|
|
20231006,153700,404575030,6920,6920,6920,6920,0
|
|
20231006,153600,404575030,6920,6920,6920,6920,0
|
|
20231006,153500,404575030,6920,6920,6920,6920,0
|
|
20231006,153400,404575030,6920,6920,6920,6920,0
|
|
20231006,153300,404575030,6920,6920,6920,6920,0
|
|
20231006,153200,404575030,6920,6920,6920,6920,0
|
|
20231006,153100,404575030,6920,6920,6920,6920,0
|
|
20231006,153000,404575030,6920,6920,6920,6920,1283
|
|
20231006,152900,395696670,6910,6910,6910,6910,0
|
|
20231006,152800,395696670,6910,6910,6910,6910,0
|
|
20231006,152700,395696670,6910,6910,6910,6910,0
|
|
20231006,152600,395696670,6910,6910,6910,6910,0
|
|
20231006,152500,395696670,6910,6910,6910,6910,0
|
|
20231006,152400,395696670,6910,6910,6910,6910,0
|
|
20231006,152300,395696670,6910,6910,6910,6910,0
|
|
20231006,152200,395696670,6910,6910,6910,6910,0
|
|
20231006,152100,395696670,6910,6910,6910,6910,0
|
|
20231006,152000,395696670,6910,6910,6910,6910,0
|
|
20231006,151900,395696670,6910,6920,6920,6910,41
|
|
20231006,151800,395412960,6920,6920,6920,6920,5
|
|
20231006,151700,395378360,6920,6920,6920,6920,11
|
|
20231006,151600,395302240,6920,6920,6920,6920,16
|
|
20231006,151500,395191520,6910,6930,6930,6910,205
|
|
20231006,151400,393773750,6910,6910,6920,6910,301
|
|
20231006,151300,391692840,6930,6930,6930,6930,11
|
|
20231006,151200,391616610,6920,6930,6930,6920,49
|
|
20231006,151100,391277430,6930,6930,6930,6930,60
|
|
20231006,151000,390861630,6930,6930,6930,6930,0
|
|
20231006,150900,390861630,6930,6930,6930,6930,0
|
|
20231006,150800,390861630,6930,6920,6930,6920,31
|
|
20231006,150700,390646820,6910,6910,6910,6910,0
|
|
20231006,150600,390646820,6910,6910,6910,6910,15
|
|
20231006,150500,390543170,6910,6920,6920,6910,35
|
|
20231006,150400,390301270,6920,6920,6920,6920,0
|
|
20231006,150300,390301270,6920,6930,6930,6920,244
|
|
20231006,150200,388612710,6930,6930,6930,6930,43
|
|
20231006,150100,388314720,6930,6930,6930,6930,0
|
|
20231006,150000,388314720,6930,6930,6930,6930,14
|
|
20231006,145900,388217700,6920,6920,6920,6920,0
|
|
20231006,145800,388217700,6920,6920,6920,6920,20
|
|
20231006,145700,388079300,6920,6920,6920,6920,5
|
|
20231006,145600,388044700,6900,6900,6900,6900,0
|
|
20231006,145500,388044700,6900,6900,6900,6900,0
|
|
20231006,145400,388044700,6900,6910,6910,6900,774
|
|
20231006,145300,382703820,6910,6910,6910,6910,0
|
|
20231006,145200,382703820,6910,6920,6930,6910,277
|
|
20231006,145100,380786150,6930,6930,6930,6930,0
|
|
20231006,145000,380786150,6930,6930,6930,6930,134
|
|
20231006,144900,379857530,6920,6920,6920,6920,2
|
|
20231006,144800,379843690,6930,6920,6930,6920,99
|
|
20231006,144700,379158310,6930,6930,6930,6930,57
|
|
20231006,144600,378763300,6910,6910,6910,6910,0
|
|
20231006,144500,378763300,6910,6910,6910,6910,2
|
|
20231006,144400,378749480,6930,6930,6930,6930,0
|
|
20231006,144300,378749480,6930,6930,6930,6930,1
|
|
20231006,144200,378742550,6930,6930,6930,6930,110
|
|
20231006,144100,377980250,6930,6930,6930,6930,14
|
|
20231006,144000,377883230,6920,6920,6920,6920,0
|
|
20231006,143900,377883230,6920,6920,6920,6920,0
|
|
20231006,143800,377883230,6920,6920,6920,6920,0
|
|
20231006,143700,377883230,6920,6920,6920,6920,0
|
|
20231006,143600,377883230,6920,6920,6920,6920,0
|
|
20231006,143500,377883230,6920,6920,6920,6920,0
|
|
20231006,143400,377883230,6920,6920,6920,6920,0
|
|
20231006,143300,377883230,6920,6900,6920,6900,67
|
|
20231006,143200,377420890,6900,6910,6910,6900,499
|
|
20231006,143100,373974690,6930,6930,6930,6930,0
|
|
20231006,143000,373974690,6930,6940,6940,6930,420
|
|
20231006,142900,371062890,6930,6930,6930,6930,203
|
|
20231006,142800,369656100,6930,6930,6930,6930,42
|
|
20231006,142700,369365040,6930,6930,6930,6930,0
|
|
20231006,142600,369365040,6930,6930,6930,6930,0
|
|
20231006,142500,369365040,6930,6930,6930,6930,21
|
|
20231006,142400,369219510,6930,6930,6930,6930,37
|
|
20231006,142300,368963100,6930,6930,6930,6930,2
|
|
20231006,142200,368949240,6920,6920,6920,6920,0
|
|
20231006,142100,368949240,6920,6920,6920,6920,73
|
|
20231006,142000,368444080,6920,6920,6920,6920,58
|
|
20231006,141900,368042720,6920,6920,6920,6920,0
|
|
20231006,141800,368042720,6920,6920,6920,6920,0
|
|
20231006,141700,368042720,6920,6920,6920,6920,0
|
|
20231006,141600,368042720,6920,6920,6920,6920,49
|
|
20231006,141500,367703640,6880,6880,6880,6880,0
|
|
20231006,141400,367703640,6880,6910,6910,6880,2000
|
|
20231006,141300,353937960,6910,6910,6910,6910,3
|
|
20231006,141200,353917230,6910,6910,6910,6910,1
|
|
20231006,141100,353910320,6920,6920,6920,6920,0
|
|
20231006,141000,353910320,6920,6920,6920,6920,120
|
|
20231006,140900,353079920,6920,6920,6920,6920,1
|
|
20231006,140800,353073000,6940,6930,6940,6930,18
|
|
20231006,140700,352948180,6940,6940,6940,6940,0
|
|
20231006,140600,352948180,6940,6940,6940,6940,0
|
|
20231006,140500,352948180,6940,6940,6940,6940,0
|
|
20231006,140400,352948180,6940,6940,6940,6940,39
|
|
20231006,140300,352677520,6940,6940,6940,6940,1
|
|
20231006,140200,352670580,6880,6880,6880,6880,0
|
|
20231006,140100,352670580,6880,6930,6930,6880,1071
|
|
20231006,140000,345296010,6940,6940,6940,6940,0
|
|
20231006,135900,345296010,6940,6920,6940,6920,801
|
|
20231006,135800,339753070,6920,6920,6920,6920,151
|
|
20231006,135700,338708150,6940,6940,6940,6940,0
|
|
20231006,135600,338708150,6940,6940,6940,6940,0
|
|
20231006,135500,338708150,6940,6940,6940,6940,0
|
|
20231006,135400,338708150,6940,6940,6940,6940,0
|
|
20231006,135300,338708150,6940,6930,6940,6930,451
|
|
20231006,135200,335582700,6930,6930,6930,6930,20
|
|
20231006,135100,335444100,6930,6930,6930,6930,2
|
|
20231006,135000,335430240,6930,6930,6930,6930,0
|
|
20231006,134900,335430240,6930,6930,6930,6930,0
|
|
20231006,134800,335430240,6930,6930,6930,6930,0
|
|
20231006,134700,335430240,6930,6930,6930,6930,5
|
|
20231006,134600,335395590,6940,6940,6940,6940,0
|
|
20231006,134500,335395590,6940,6940,6940,6940,10
|
|
20231006,134400,335326190,6940,6940,6940,6940,9
|
|
20231006,134300,335263730,6940,6940,6940,6940,0
|
|
20231006,134200,335263730,6940,6940,6940,6940,20
|
|
20231006,134100,335124930,6940,6940,6940,6940,377
|
|
20231006,134000,332508550,6940,6940,6940,6940,0
|
|
20231006,133900,332508550,6940,6950,6950,6940,205
|
|
20231006,133800,331085800,6950,6950,6950,6950,76
|
|
20231006,133700,330557600,6950,6950,6950,6950,0
|
|
20231006,133600,330557600,6950,6950,6950,6950,0
|
|
20231006,133500,330557600,6950,6950,6950,6950,0
|
|
20231006,133400,330557600,6950,6950,6950,6950,5
|
|
20231006,133300,330522850,6960,6960,6960,6960,5
|
|
20231006,133200,330488050,6940,6940,6940,6940,0
|
|
20231006,133100,330488050,6940,6940,6940,6940,0
|
|
20231006,133000,330488050,6940,6940,6940,6940,36
|
|
20231006,132900,330238210,6940,6940,6940,6940,0
|
|
20231006,132800,330238210,6940,6940,6940,6940,0
|
|
20231006,132700,330238210,6940,6940,6940,6940,101
|
|
20231006,132600,329537270,6940,6940,6940,6940,5
|
|
20231006,132500,329502570,6940,6940,6940,6940,0
|
|
20231006,132400,329502570,6940,6940,6940,6940,0
|
|
20231006,132300,329502570,6940,6940,6940,6940,0
|
|
20231006,132200,329502570,6940,6940,6940,6940,0
|
|
20231006,132100,329502570,6940,6940,6940,6940,0
|
|
20231006,132000,329502570,6940,6940,6940,6940,10
|
|
20231006,131900,329433170,6940,6940,6940,6940,120
|
|
20231006,131800,328600370,6950,6950,6950,6950,200
|
|
20231006,131700,327210370,6940,6940,6940,6940,0
|
|
20231006,131600,327210370,6940,6940,6940,6940,0
|
|
20231006,131500,327210370,6940,6940,6940,6940,0
|
|
20231006,131400,327210370,6940,6940,6940,6940,88
|
|
20231006,131300,326599650,6940,6940,6940,6940,0
|
|
20231006,131200,326599650,6940,6940,6940,6940,2
|
|
20231006,131100,326585770,6940,6940,6940,6940,4
|
|
20231006,131000,326558010,6950,6950,6950,6950,0
|
|
20231006,130900,326558010,6950,6950,6950,6950,50
|
|
20231006,130800,326210510,6960,6960,6960,6960,1
|
|
20231006,130700,326203550,6950,6950,6950,6950,129
|
|
20231006,130600,325307000,6930,6930,6930,6930,0
|
|
20231006,130500,325307000,6930,6930,6930,6930,1
|
|
20231006,130400,325300070,6930,6930,6930,6930,0
|
|
20231006,130300,325300070,6930,6930,6930,6930,0
|
|
20231006,130200,325300070,6930,6940,6940,6930,37
|
|
20231006,130100,325043320,6940,6940,6940,6940,1
|
|
20231006,130000,325036380,6940,6940,6940,6940,2
|
|
20231006,125900,325022500,6940,6940,6940,6940,0
|
|
20231006,125800,325022500,6940,6940,6940,6940,43
|
|
20231006,125700,324724080,6920,6920,6920,6920,0
|
|
20231006,125600,324724080,6920,6920,6920,6920,6
|
|
20231006,125500,324682560,6940,6940,6940,6940,0
|
|
20231006,125400,324682560,6940,6940,6940,6940,0
|
|
20231006,125300,324682560,6940,6940,6940,6940,150
|
|
20231006,125200,323641560,6940,6940,6940,6940,200
|
|
20231006,125100,322253560,6940,6940,6940,6940,1
|
|
20231006,125000,322246620,6920,6920,6920,6920,50
|
|
20231006,124900,321900620,6920,6920,6920,6920,300
|
|
20231006,124800,319824620,6920,6920,6920,6920,0
|
|
20231006,124700,319824620,6920,6920,6920,6920,0
|
|
20231006,124600,319824620,6920,6920,6920,6920,0
|
|
20231006,124500,319824620,6920,6920,6920,6920,0
|
|
20231006,124400,319824620,6920,6930,6930,6920,301
|
|
20231006,124300,317741690,6930,6930,6930,6930,0
|
|
20231006,124200,317741690,6930,6940,6940,6930,6
|
|
20231006,124100,317700060,6920,6920,6920,6920,1
|
|
20231006,124000,317693140,6920,6930,6930,6920,92
|
|
20231006,123900,317055680,6930,6930,6930,6930,0
|
|
20231006,123800,317055680,6930,6930,6930,6930,0
|
|
20231006,123700,317055680,6930,6930,6930,6930,0
|
|
20231006,123600,317055680,6930,6930,6930,6930,0
|
|
20231006,123500,317055680,6930,6930,6930,6930,0
|
|
20231006,123400,317055680,6930,6930,6930,6930,0
|
|
20231006,123300,317055680,6930,6950,6950,6930,57
|
|
20231006,123200,316659550,6920,6920,6920,6920,0
|
|
20231006,123100,316659550,6920,6920,6920,6920,0
|
|
20231006,123000,316659550,6920,6920,6920,6920,1
|
|
20231006,122900,316652630,6950,6950,6950,6950,45
|
|
20231006,122800,316339880,6950,6950,6950,6950,0
|
|
20231006,122700,316339880,6950,6950,6950,6950,288
|
|
20231006,122600,314338280,6950,6950,6950,6950,0
|
|
20231006,122500,314338280,6950,6940,6950,6940,1121
|
|
20231006,122400,306549170,6940,6940,6940,6940,0
|
|
20231006,122300,306549170,6940,6940,6940,6940,0
|
|
20231006,122200,306549170,6940,6940,6940,6940,1
|
|
20231006,122100,306542230,6910,6910,6910,6910,1
|
|
20231006,122000,306535320,6940,6940,6940,6940,0
|
|
20231006,121900,306535320,6940,6930,6940,6930,75
|
|
20231006,121800,306014920,6920,6920,6920,6920,356
|
|
20231006,121700,303551400,6920,6920,6920,6920,0
|
|
20231006,121600,303551400,6920,6920,6920,6920,1
|
|
20231006,121500,303544480,6940,6940,6940,6940,0
|
|
20231006,121400,303544480,6940,6940,6940,6940,0
|
|
20231006,121300,303544480,6940,6920,6940,6920,38
|
|
20231006,121200,303281320,6920,6930,6930,6920,132
|
|
20231006,121100,302366630,6930,6930,6930,6930,1
|
|
20231006,121000,302359700,6940,6940,6940,6940,69
|
|
20231006,120900,301880840,6930,6920,6930,6920,26
|
|
20231006,120800,301700760,6920,6920,6920,6920,0
|
|
20231006,120700,301700760,6920,6940,6940,6910,57
|
|
20231006,120600,301305430,6920,6910,6920,6910,40
|
|
20231006,120500,301028830,6900,6900,6900,6900,0
|
|
20231006,120400,301028830,6900,6900,6900,6900,0
|
|
20231006,120300,301028830,6900,6900,6900,6900,7
|
|
20231006,120200,300980530,6900,6900,6900,6900,15
|
|
20231006,120100,300877030,6940,6940,6940,6940,0
|
|
20231006,120000,300877030,6940,6940,6940,6940,0
|
|
20231006,115900,300877030,6940,6940,6940,6940,0
|
|
20231006,115800,300877030,6940,6940,6940,6940,0
|
|
20231006,115700,300877030,6940,6940,6940,6940,0
|
|
20231006,115600,300877030,6940,6940,6940,6940,0
|
|
20231006,115500,300877030,6940,6890,6940,6890,60
|
|
20231006,115400,300460680,6890,6890,6890,6890,25
|
|
20231006,115300,300288430,6890,6890,6890,6890,1
|
|
20231006,115200,300281540,6940,6940,6940,6940,0
|
|
20231006,115100,300281540,6940,6940,6940,6940,0
|
|
20231006,115000,300281540,6940,6940,6940,6940,0
|
|
20231006,114900,300281540,6940,6940,6940,6940,10
|
|
20231006,114800,300212140,6940,6940,6940,6940,0
|
|
20231006,114700,300212140,6940,6940,6940,6940,0
|
|
20231006,114600,300212140,6940,6940,6940,6940,53
|
|
20231006,114500,299844320,6890,6890,6890,6890,0
|
|
20231006,114400,299844320,6890,6890,6890,6890,35
|
|
20231006,114300,299603170,6890,6890,6890,6890,0
|
|
20231006,114200,299603170,6890,6890,6890,6890,0
|
|
20231006,114100,299603170,6890,6890,6890,6890,1
|
|
20231006,114000,299596280,6890,6890,6890,6890,0
|
|
20231006,113900,299596280,6890,6890,6890,6890,0
|
|
20231006,113800,299596280,6890,6890,6890,6890,0
|
|
20231006,113700,299596280,6890,6890,6890,6890,0
|
|
20231006,113600,299596280,6890,6890,6890,6890,0
|
|
20231006,113500,299596280,6890,6890,6890,6890,0
|
|
20231006,113400,299596280,6890,6890,6890,6890,0
|
|
20231006,113300,299596280,6890,6890,6890,6890,1
|
|
20231006,113200,299589390,6890,6890,6890,6890,0
|
|
20231006,113100,299589390,6890,6890,6890,6890,120
|
|
20231006,113000,298762590,6890,6890,6890,6890,500
|
|
20231006,112900,295317590,6920,6920,6920,6920,267
|
|
20231006,112800,293469950,6910,6910,6910,6910,0
|
|
20231006,112700,293469950,6910,6910,6910,6910,869
|
|
20231006,112600,287465160,6900,6900,6900,6900,0
|
|
20231006,112500,287465160,6900,6900,6900,6900,1
|
|
20231006,112400,287458260,6880,6880,6880,6880,0
|
|
20231006,112300,287458260,6880,6880,6880,6880,0
|
|
20231006,112200,287458260,6880,6880,6880,6880,100
|
|
20231006,112100,286770260,6910,6910,6910,6910,14
|
|
20231006,112000,286673520,6890,6890,6890,6890,150
|
|
20231006,111900,285640020,6890,6890,6890,6890,20
|
|
20231006,111800,285502220,6890,6900,6900,6890,193
|
|
20231006,111700,284172440,6900,6900,6900,6900,0
|
|
20231006,111600,284172440,6900,6900,6900,6900,764
|
|
20231006,111500,278900840,6910,6910,6910,6910,81
|
|
20231006,111400,278341130,6910,6910,6910,6910,0
|
|
20231006,111300,278341130,6910,6920,6920,6910,731
|
|
20231006,111200,273283610,6920,6920,6920,6920,0
|
|
20231006,111100,273283610,6920,6920,6920,6920,0
|
|
20231006,111000,273283610,6920,6920,6920,6920,13
|
|
20231006,110900,273193650,6930,6940,6940,6930,130
|
|
20231006,110800,272291750,6940,6920,6940,6920,148
|
|
20231006,110700,271267350,6940,6940,6940,6940,14
|
|
20231006,110600,271170190,6920,6930,6930,6920,300
|
|
20231006,110500,269092560,6950,6950,6950,6950,0
|
|
20231006,110400,269092560,6950,6950,6950,6950,45
|
|
20231006,110300,268779810,6920,6920,6920,6920,79
|
|
20231006,110200,268233130,6920,6920,6920,6920,40
|
|
20231006,110100,267956330,6920,6930,6930,6920,100
|
|
20231006,110000,267264320,6910,6910,6950,6910,1287
|
|
20231006,105900,258327380,6910,6920,6920,6910,113
|
|
20231006,105800,257545450,6920,6920,6920,6920,3
|
|
20231006,105700,257524690,6920,6930,6930,6920,279
|
|
20231006,105600,255591560,6930,6930,6930,6930,70
|
|
20231006,105500,255106460,6930,6930,6930,6930,104
|
|
20231006,105400,254385740,6930,6930,6930,6930,166
|
|
20231006,105300,253235360,6920,6920,6920,6920,30
|
|
20231006,105200,253027760,6920,6930,6940,6920,101
|
|
20231006,105100,252326850,6940,6940,6940,6940,0
|
|
20231006,105000,252326850,6940,6940,6940,6940,0
|
|
20231006,104900,252326850,6940,6940,6940,6940,5
|
|
20231006,104800,252292150,6910,6920,6920,6910,100
|
|
20231006,104700,251601110,6920,6920,6920,6920,0
|
|
20231006,104600,251601110,6920,6920,6920,6920,44
|
|
20231006,104500,251296630,6920,6920,6920,6920,0
|
|
20231006,104400,251296630,6920,6920,6920,6920,6
|
|
20231006,104300,251255110,6920,6920,6920,6920,71
|
|
20231006,104200,250763790,6920,6920,6920,6920,0
|
|
20231006,104100,250763790,6920,6920,6920,6920,1
|
|
20231006,104000,250756870,6930,6910,6930,6910,308
|
|
20231006,103900,248625990,6910,6920,6920,6910,181
|
|
20231006,103800,247373670,6910,6910,6910,6910,85
|
|
20231006,103700,246786320,6910,6910,6910,6910,30
|
|
20231006,103600,246579020,6910,6910,6910,6910,24
|
|
20231006,103500,246413180,6910,6910,6910,6910,359
|
|
20231006,103400,243932490,6910,6940,6940,6910,105
|
|
20231006,103300,243203940,6910,6930,6930,6910,40
|
|
20231006,103200,242927440,6940,6910,6940,6910,2103
|
|
20231006,103100,228393230,6910,6900,6930,6900,862
|
|
20231006,103000,222434040,6900,6900,6900,6900,2
|
|
20231006,102900,222420240,6900,6900,6900,6900,193
|
|
20231006,102800,221088540,6900,6900,6900,6900,22
|
|
20231006,102700,220936740,6900,6910,6910,6900,75
|
|
20231006,102600,220419230,6910,6910,6910,6910,0
|
|
20231006,102500,220419230,6910,6910,6910,6910,29
|
|
20231006,102400,220218840,6910,6910,6910,6910,50
|
|
20231006,102300,219873340,6900,6890,6900,6890,88
|
|
20231006,102200,219266150,6910,6890,6910,6890,1309
|
|
20231006,102100,210235250,6880,6880,6880,6880,15
|
|
20231006,102000,210132050,6880,6880,6890,6880,53
|
|
20231006,101900,209766910,6880,6880,6880,6880,50
|
|
20231006,101800,209422910,6880,6880,6880,6880,0
|
|
20231006,101700,209422910,6880,6880,6880,6880,5
|
|
20231006,101600,209388510,6850,6850,6850,6850,19
|
|
20231006,101500,209258360,6850,6850,6850,6850,0
|
|
20231006,101400,209258360,6850,6880,6880,6850,100
|
|
20231006,101300,208571820,6880,6880,6880,6880,0
|
|
20231006,101200,208571820,6880,6880,6880,6880,392
|
|
20231006,101100,205874860,6880,6890,6890,6880,61
|
|
20231006,101000,205455170,6890,6880,6890,6880,3
|
|
20231006,100900,205434520,6900,6880,6900,6880,155
|
|
20231006,100800,204365240,6880,6900,6900,6880,79
|
|
20231006,100700,203820260,6900,6900,6900,6880,189
|
|
20231006,100600,202518120,6860,6860,6860,6860,15
|
|
20231006,100500,202415220,6850,6850,6850,6850,0
|
|
20231006,100400,202415220,6850,6850,6850,6850,0
|
|
20231006,100300,202415220,6850,6870,6870,6850,581
|
|
20231006,100200,198433970,6850,6850,6850,6850,2
|
|
20231006,100100,198420270,6850,6850,6850,6850,521
|
|
20231006,100000,194851420,6850,6860,6860,6850,24
|
|
20231006,095900,194687010,6870,6870,6870,6870,0
|
|
20231006,095800,194687010,6870,6880,6880,6870,1617
|
|
20231006,095700,183562250,6880,6890,6890,6880,200
|
|
20231006,095600,182185960,6900,6890,6900,6890,206
|
|
20231006,095500,180766580,6880,6880,6890,6880,316
|
|
20231006,095400,178592490,6870,6840,6880,6840,331
|
|
20231006,095300,176324330,6870,6870,6880,6840,175
|
|
20231006,095200,175125370,6870,6830,6870,6830,95
|
|
20231006,095100,174473370,6860,6860,6870,6860,264
|
|
20231006,095000,172660830,6870,6870,6870,6870,261
|
|
20231006,094900,170867760,6860,6850,6860,6850,270
|
|
20231006,094800,169016770,6850,6800,6860,6800,1030
|
|
20231006,094700,161962360,6790,6790,6790,6790,100
|
|
20231006,094600,161283360,6790,6820,6830,6790,428
|
|
20231006,094500,158363880,6810,6810,6810,6810,50
|
|
20231006,094400,158023380,6790,6790,6790,6790,18
|
|
20231006,094300,157901160,6790,6810,6810,6760,89
|
|
20231006,094200,157296350,6810,6810,6810,6810,583
|
|
20231006,094100,153326120,6810,6810,6810,6810,473
|
|
20231006,094000,150104990,6810,6790,6810,6740,1617
|
|
20231006,093900,139125220,6790,6780,6790,6770,501
|
|
20231006,093800,135731360,6800,6830,6850,6800,498
|
|
20231006,093700,132338300,6820,6780,6820,6780,512
|
|
20231006,093600,128853770,6800,6770,6810,6770,1607
|
|
20231006,093500,117941810,6780,6780,6780,6780,671
|
|
20231006,093400,113392430,6780,6750,6780,6750,2
|
|
20231006,093300,113378900,6760,6760,6760,6760,110
|
|
20231006,093200,112635300,6760,6760,6760,6760,189
|
|
20231006,093100,111357660,6760,6760,6760,6760,0
|
|
20231006,093000,111357660,6760,6760,6760,6760,0
|
|
20231006,092900,111357660,6760,6760,6760,6760,0
|
|
20231006,092800,111357660,6760,6760,6760,6760,1
|
|
20231006,092700,111350900,6760,6760,6760,6760,17
|
|
20231006,092600,111235980,6760,6760,6760,6760,47
|
|
20231006,092500,110918260,6770,6760,6780,6760,909
|
|
20231006,092400,104757400,6730,6760,6760,6730,67
|
|
20231006,092300,104306400,6760,6730,6760,6730,11
|
|
20231006,092200,104232340,6780,6730,6780,6730,269
|
|
20231006,092100,102421900,6730,6730,6730,6730,25
|
|
20231006,092000,102253650,6730,6740,6740,6730,14
|
|
20231006,091900,102159360,6750,6780,6780,6750,9
|
|
20231006,091800,102098480,6780,6780,6780,6780,235
|
|
20231006,091700,100505180,6790,6750,6790,6750,744
|
|
20231006,091600,95470520,6750,6740,6750,6740,101
|
|
20231006,091500,94789500,6760,6760,6760,6760,0
|
|
20231006,091400,94789500,6760,6760,6760,6760,0
|
|
20231006,091300,94789500,6760,6760,6760,6760,14
|
|
20231006,091200,94694860,6770,6770,6770,6770,0
|
|
20231006,091100,94694860,6770,6770,6770,6770,141
|
|
20231006,091000,93740290,6770,6770,6770,6760,357
|
|
20231006,090900,91326470,6770,6720,6770,6720,732
|
|
20231006,090800,86390410,6700,6700,6700,6700,0
|
|
20231006,090700,86390410,6700,6710,6720,6700,250
|
|
20231006,090600,84713410,6700,6700,6700,6700,0
|
|
20231006,090500,84713410,6700,6660,6700,6660,851
|
|
20231006,090400,79043750,6650,6670,6670,6650,400
|
|
20231006,090300,76381790,6740,6740,6740,6670,207
|
|
20231006,090200,74986690,6740,6640,6750,6640,2110
|
|
20231006,090100,60874360,6660,6640,6670,6640,984
|
|
20231006,090000,54327060,6540,6510,6690,6500,8321
|