674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,201100,584557610,6690,6690,6690,6690,211
|
|
20231010,201000,584557610,6690,6690,6690,6690,0
|
|
20231010,200900,584557610,6690,6690,6690,6690,0
|
|
20231010,200800,584557610,6690,6690,6690,6690,0
|
|
20231010,200700,584557610,6690,6690,6690,6690,0
|
|
20231010,200600,584557610,6690,6690,6690,6690,0
|
|
20231010,200500,584557610,6690,6690,6690,6690,0
|
|
20231010,200400,584557610,6690,6690,6690,6690,0
|
|
20231010,200300,584557610,6690,6690,6690,6690,0
|
|
20231010,200200,584557610,6690,6690,6690,6690,0
|
|
20231010,200100,584557610,6690,6690,6690,6690,0
|
|
20231010,200000,584557610,6690,6690,6690,6690,0
|
|
20231010,195900,584557610,6690,6690,6690,6690,0
|
|
20231010,195800,584557610,6690,6690,6690,6690,0
|
|
20231010,195700,584557610,6690,6690,6690,6690,0
|
|
20231010,195600,584557610,6690,6690,6690,6690,0
|
|
20231010,195500,584557610,6690,6690,6690,6690,0
|
|
20231010,195400,584557610,6690,6690,6690,6690,0
|
|
20231010,195300,584557610,6690,6690,6690,6690,0
|
|
20231010,195200,584557610,6690,6690,6690,6690,0
|
|
20231010,195100,584557610,6690,6690,6690,6690,0
|
|
20231010,195000,584557610,6690,6690,6690,6690,0
|
|
20231010,194900,584557610,6690,6690,6690,6690,0
|
|
20231010,194800,584557610,6690,6690,6690,6690,0
|
|
20231010,194700,584557610,6690,6690,6690,6690,0
|
|
20231010,194600,584557610,6690,6690,6690,6690,0
|
|
20231010,194500,584557610,6690,6690,6690,6690,0
|
|
20231010,194400,584557610,6690,6690,6690,6690,0
|
|
20231010,194300,584557610,6690,6690,6690,6690,0
|
|
20231010,194200,584557610,6690,6690,6690,6690,0
|
|
20231010,194100,584557610,6690,6690,6690,6690,211
|
|
20231010,194000,584557610,6690,6690,6690,6690,0
|
|
20231010,193900,584557610,6690,6690,6690,6690,0
|
|
20231010,193800,584557610,6690,6690,6690,6690,0
|
|
20231010,193700,584557610,6690,6690,6690,6690,0
|
|
20231010,193600,584557610,6690,6690,6690,6690,0
|
|
20231010,193500,584557610,6690,6690,6690,6690,0
|
|
20231010,193400,584557610,6690,6690,6690,6690,0
|
|
20231010,193300,584557610,6690,6690,6690,6690,0
|
|
20231010,193200,584557610,6690,6690,6690,6690,0
|
|
20231010,193100,584557610,6690,6690,6690,6690,0
|
|
20231010,193000,584557610,6690,6690,6690,6690,0
|
|
20231010,192900,584557610,6690,6690,6690,6690,0
|
|
20231010,192800,584557610,6690,6690,6690,6690,0
|
|
20231010,192700,584557610,6690,6690,6690,6690,0
|
|
20231010,192600,584557610,6690,6690,6690,6690,0
|
|
20231010,192500,584557610,6690,6690,6690,6690,0
|
|
20231010,192400,584557610,6690,6690,6690,6690,0
|
|
20231010,192300,584557610,6690,6690,6690,6690,0
|
|
20231010,192200,584557610,6690,6690,6690,6690,0
|
|
20231010,192100,584557610,6690,6690,6690,6690,0
|
|
20231010,192000,584557610,6690,6690,6690,6690,0
|
|
20231010,191900,584557610,6690,6690,6690,6690,0
|
|
20231010,191800,584557610,6690,6690,6690,6690,0
|
|
20231010,191700,584557610,6690,6690,6690,6690,0
|
|
20231010,191600,584557610,6690,6690,6690,6690,0
|
|
20231010,191500,584557610,6690,6690,6690,6690,0
|
|
20231010,191400,584557610,6690,6690,6690,6690,0
|
|
20231010,191300,584557610,6690,6690,6690,6690,0
|
|
20231010,191200,584557610,6690,6690,6690,6690,0
|
|
20231010,191100,584557610,6690,6690,6690,6690,211
|
|
20231010,191000,584557610,6690,6690,6690,6690,0
|
|
20231010,190900,584557610,6690,6690,6690,6690,0
|
|
20231010,190800,584557610,6690,6690,6690,6690,0
|
|
20231010,190700,584557610,6690,6690,6690,6690,0
|
|
20231010,190600,584557610,6690,6690,6690,6690,0
|
|
20231010,190500,584557610,6690,6690,6690,6690,0
|
|
20231010,190400,584557610,6690,6690,6690,6690,0
|
|
20231010,190300,584557610,6690,6690,6690,6690,0
|
|
20231010,190200,584557610,6690,6690,6690,6690,0
|
|
20231010,190100,584557610,6690,6690,6690,6690,0
|
|
20231010,190000,584557610,6690,6690,6690,6690,0
|
|
20231010,185900,584557610,6690,6690,6690,6690,0
|
|
20231010,185800,584557610,6690,6690,6690,6690,0
|
|
20231010,185700,584557610,6690,6690,6690,6690,0
|
|
20231010,185600,584557610,6690,6690,6690,6690,0
|
|
20231010,185500,584557610,6690,6690,6690,6690,0
|
|
20231010,185400,584557610,6690,6690,6690,6690,0
|
|
20231010,185300,584557610,6690,6690,6690,6690,0
|
|
20231010,185200,584557610,6690,6690,6690,6690,0
|
|
20231010,185100,584557610,6690,6690,6690,6690,0
|
|
20231010,185000,584557610,6690,6690,6690,6690,0
|
|
20231010,184900,584557610,6690,6690,6690,6690,0
|
|
20231010,184800,584557610,6690,6690,6690,6690,0
|
|
20231010,184700,584557610,6690,6690,6690,6690,0
|
|
20231010,184600,584557610,6690,6690,6690,6690,0
|
|
20231010,184500,584557610,6690,6690,6690,6690,0
|
|
20231010,184400,584557610,6690,6690,6690,6690,0
|
|
20231010,184300,584557610,6690,6690,6690,6690,0
|
|
20231010,184200,584557610,6690,6690,6690,6690,0
|
|
20231010,184100,584557610,6690,6690,6690,6690,211
|
|
20231010,184000,584557610,6690,6690,6690,6690,0
|
|
20231010,183900,584557610,6690,6690,6690,6690,0
|
|
20231010,183800,584557610,6690,6690,6690,6690,0
|
|
20231010,183700,584557610,6690,6690,6690,6690,0
|
|
20231010,183600,584557610,6690,6690,6690,6690,0
|
|
20231010,183500,584557610,6690,6690,6690,6690,0
|
|
20231010,183400,584557610,6690,6690,6690,6690,0
|
|
20231010,183300,584557610,6690,6690,6690,6690,0
|
|
20231010,183200,584557610,6690,6690,6690,6690,0
|
|
20231010,183100,584557610,6690,6690,6690,6690,0
|
|
20231010,183000,584557610,6690,6690,6690,6690,0
|
|
20231010,182900,584557610,6690,6690,6690,6690,0
|
|
20231010,182800,584557610,6690,6690,6690,6690,0
|
|
20231010,182700,584557610,6690,6690,6690,6690,0
|
|
20231010,182600,584557610,6690,6690,6690,6690,0
|
|
20231010,182500,584557610,6690,6690,6690,6690,0
|
|
20231010,182400,584557610,6690,6690,6690,6690,0
|
|
20231010,182300,584557610,6690,6690,6690,6690,0
|
|
20231010,182200,584557610,6690,6690,6690,6690,0
|
|
20231010,182100,584557610,6690,6690,6690,6690,0
|
|
20231010,182000,584557610,6690,6690,6690,6690,0
|
|
20231010,181900,584557610,6690,6690,6690,6690,0
|
|
20231010,181800,584557610,6690,6690,6690,6690,0
|
|
20231010,181700,584557610,6690,6690,6690,6690,0
|
|
20231010,181600,584557610,6690,6690,6690,6690,0
|
|
20231010,181500,584557610,6690,6690,6690,6690,0
|
|
20231010,181400,584557610,6690,6690,6690,6690,0
|
|
20231010,181300,584557610,6690,6690,6690,6690,0
|
|
20231010,181200,584557610,6690,6690,6690,6690,0
|
|
20231010,181100,584557610,6690,6690,6690,6690,211
|
|
20231010,181000,584557610,6690,6690,6690,6690,0
|
|
20231010,180900,584557610,6690,6690,6690,6690,0
|
|
20231010,180800,584557610,6690,6690,6690,6690,0
|
|
20231010,180700,584557610,6690,6690,6690,6690,0
|
|
20231010,180600,584557610,6690,6690,6690,6690,0
|
|
20231010,180500,584557610,6690,6690,6690,6690,0
|
|
20231010,180400,584557610,6690,6690,6690,6690,0
|
|
20231010,180300,584557610,6690,6690,6690,6690,0
|
|
20231010,180200,584557610,6690,6690,6690,6690,0
|
|
20231010,180100,584557610,6690,6690,6690,6690,0
|
|
20231010,180000,584557610,6690,6690,6690,6690,0
|
|
20231010,175900,584557610,6690,6690,6690,6690,0
|
|
20231010,175800,584557610,6690,6690,6690,6690,0
|
|
20231010,175700,584557610,6690,6690,6690,6690,0
|
|
20231010,175600,584557610,6690,6690,6690,6690,0
|
|
20231010,175500,584557610,6690,6690,6690,6690,0
|
|
20231010,175400,584557610,6690,6690,6690,6690,0
|
|
20231010,175300,584557610,6690,6690,6690,6690,0
|
|
20231010,175200,584557610,6690,6690,6690,6690,0
|
|
20231010,175100,584557610,6690,6690,6690,6690,0
|
|
20231010,175000,584557610,6690,6690,6690,6690,0
|
|
20231010,174900,584557610,6690,6690,6690,6690,0
|
|
20231010,174800,584557610,6690,6690,6690,6690,0
|
|
20231010,174700,584557610,6690,6690,6690,6690,0
|
|
20231010,174600,584557610,6690,6690,6690,6690,0
|
|
20231010,174500,584557610,6690,6690,6690,6690,0
|
|
20231010,174400,584557610,6690,6690,6690,6690,0
|
|
20231010,174300,584557610,6690,6690,6690,6690,0
|
|
20231010,174200,584557610,6690,6690,6690,6690,0
|
|
20231010,174100,584557610,6690,6690,6690,6690,211
|
|
20231010,174000,584557610,6690,6690,6690,6690,0
|
|
20231010,173900,584557610,6690,6690,6690,6690,0
|
|
20231010,173800,584557610,6690,6690,6690,6690,0
|
|
20231010,173700,584557610,6690,6690,6690,6690,0
|
|
20231010,173600,584557610,6690,6690,6690,6690,0
|
|
20231010,173500,584557610,6690,6690,6690,6690,0
|
|
20231010,173400,584557610,6690,6690,6690,6690,0
|
|
20231010,173300,584557610,6690,6690,6690,6690,0
|
|
20231010,173200,584557610,6690,6690,6690,6690,0
|
|
20231010,173100,584557610,6690,6690,6690,6690,0
|
|
20231010,173000,584557610,6690,6690,6690,6690,0
|
|
20231010,172900,584557610,6690,6690,6690,6690,0
|
|
20231010,172800,584557610,6690,6690,6690,6690,0
|
|
20231010,172700,584557610,6690,6690,6690,6690,0
|
|
20231010,172600,584557610,6690,6690,6690,6690,0
|
|
20231010,172500,584557610,6690,6690,6690,6690,0
|
|
20231010,172400,584557610,6690,6690,6690,6690,0
|
|
20231010,172300,584557610,6690,6690,6690,6690,0
|
|
20231010,172200,584557610,6690,6690,6690,6690,0
|
|
20231010,172100,584557610,6690,6690,6690,6690,0
|
|
20231010,172000,584557610,6690,6690,6690,6690,0
|
|
20231010,171900,584557610,6690,6690,6690,6690,0
|
|
20231010,171800,584557610,6690,6690,6690,6690,0
|
|
20231010,171700,584557610,6690,6690,6690,6690,0
|
|
20231010,171600,584557610,6690,6690,6690,6690,0
|
|
20231010,171500,584557610,6690,6690,6690,6690,0
|
|
20231010,171400,584557610,6690,6690,6690,6690,0
|
|
20231010,171300,584557610,6690,6690,6690,6690,0
|
|
20231010,171200,584557610,6690,6690,6690,6690,0
|
|
20231010,171100,584557610,6690,6690,6690,6690,211
|
|
20231010,171000,584557610,6690,6690,6690,6690,0
|
|
20231010,170900,584557610,6690,6690,6690,6690,0
|
|
20231010,170800,584557610,6690,6690,6690,6690,0
|
|
20231010,170700,584557610,6690,6690,6690,6690,0
|
|
20231010,170600,584557610,6690,6690,6690,6690,0
|
|
20231010,170500,584557610,6690,6690,6690,6690,0
|
|
20231010,170400,584557610,6690,6690,6690,6690,0
|
|
20231010,170300,584557610,6690,6690,6690,6690,0
|
|
20231010,170200,584557610,6690,6690,6690,6690,0
|
|
20231010,170100,584557610,6690,6690,6690,6690,0
|
|
20231010,170000,584557610,6690,6690,6690,6690,0
|
|
20231010,165900,584557610,6690,6690,6690,6690,0
|
|
20231010,165800,584557610,6690,6690,6690,6690,0
|
|
20231010,165700,584557610,6690,6690,6690,6690,0
|
|
20231010,165600,584557610,6690,6690,6690,6690,0
|
|
20231010,165500,584557610,6690,6690,6690,6690,0
|
|
20231010,165400,584557610,6690,6690,6690,6690,0
|
|
20231010,165300,584557610,6690,6690,6690,6690,0
|
|
20231010,165200,584557610,6690,6690,6690,6690,0
|
|
20231010,165100,584557610,6690,6690,6690,6690,0
|
|
20231010,165000,584557610,6690,6690,6690,6690,0
|
|
20231010,164900,584557610,6690,6690,6690,6690,0
|
|
20231010,164800,584557610,6690,6690,6690,6690,0
|
|
20231010,164700,584557610,6690,6690,6690,6690,0
|
|
20231010,164600,584557610,6690,6690,6690,6690,0
|
|
20231010,164500,584557610,6690,6690,6690,6690,0
|
|
20231010,164400,584557610,6690,6690,6690,6690,0
|
|
20231010,164300,584557610,6690,6690,6690,6690,0
|
|
20231010,164200,584557610,6690,6690,6690,6690,0
|
|
20231010,164100,584557610,6690,6690,6690,6690,211
|
|
20231010,164000,584557610,6690,6690,6690,6690,0
|
|
20231010,163900,584557610,6690,6690,6690,6690,0
|
|
20231010,163800,584557610,6690,6690,6690,6690,0
|
|
20231010,163700,584557610,6690,6690,6690,6690,0
|
|
20231010,163600,584557610,6690,6690,6690,6690,0
|
|
20231010,163500,584557610,6690,6690,6690,6690,0
|
|
20231010,163400,584557610,6690,6690,6690,6690,0
|
|
20231010,163300,584557610,6690,6690,6690,6690,0
|
|
20231010,163200,584557610,6690,6690,6690,6690,0
|
|
20231010,163100,584557610,6690,6690,6690,6690,0
|
|
20231010,163000,584557610,6690,6690,6690,6690,0
|
|
20231010,162900,584557610,6690,6690,6690,6690,0
|
|
20231010,162800,584557610,6690,6690,6690,6690,0
|
|
20231010,162700,584557610,6690,6690,6690,6690,0
|
|
20231010,162600,584557610,6690,6690,6690,6690,0
|
|
20231010,162500,584557610,6690,6690,6690,6690,0
|
|
20231010,162400,584557610,6690,6690,6690,6690,0
|
|
20231010,162300,584557610,6690,6690,6690,6690,0
|
|
20231010,162200,584557610,6690,6690,6690,6690,0
|
|
20231010,162100,584557610,6690,6690,6690,6690,0
|
|
20231010,162000,584557610,6690,6690,6690,6690,0
|
|
20231010,161900,584557610,6690,6690,6690,6690,0
|
|
20231010,161800,584557610,6690,6690,6690,6690,0
|
|
20231010,161700,584557610,6690,6690,6690,6690,0
|
|
20231010,161600,584557610,6690,6690,6690,6690,0
|
|
20231010,161500,584557610,6690,6690,6690,6690,0
|
|
20231010,161400,584557610,6690,6690,6690,6690,0
|
|
20231010,161300,584557610,6690,6690,6690,6690,0
|
|
20231010,161200,584557610,6690,6690,6690,6690,0
|
|
20231010,161100,584557610,6690,6690,6690,6690,211
|
|
20231010,161000,584557610,6690,6690,6690,6690,0
|
|
20231010,160900,584557610,6690,6690,6690,6690,0
|
|
20231010,160800,584557610,6690,6690,6690,6690,0
|
|
20231010,160700,584557610,6690,6690,6690,6690,0
|
|
20231010,160600,584557610,6690,6690,6690,6690,0
|
|
20231010,160500,584557610,6690,6690,6690,6690,0
|
|
20231010,160400,584557610,6690,6690,6690,6690,0
|
|
20231010,160300,584557610,6690,6690,6690,6690,0
|
|
20231010,160200,584557610,6690,6690,6690,6690,0
|
|
20231010,160100,584557610,6690,6690,6690,6690,0
|
|
20231010,160000,584557610,6690,6690,6690,6690,0
|
|
20231010,155900,584557610,6690,6690,6690,6690,0
|
|
20231010,155800,584557610,6690,6690,6690,6690,0
|
|
20231010,155700,584557610,6690,6690,6690,6690,0
|
|
20231010,155600,584557610,6690,6690,6690,6690,0
|
|
20231010,155500,584557610,6690,6690,6690,6690,0
|
|
20231010,155400,584557610,6690,6690,6690,6690,0
|
|
20231010,155300,584557610,6690,6690,6690,6690,0
|
|
20231010,155200,584557610,6690,6690,6690,6690,0
|
|
20231010,155100,584557610,6690,6690,6690,6690,0
|
|
20231010,155000,584557610,6690,6690,6690,6690,0
|
|
20231010,154900,584557610,6690,6690,6690,6690,0
|
|
20231010,154800,584557610,6690,6690,6690,6690,0
|
|
20231010,154700,584557610,6690,6690,6690,6690,0
|
|
20231010,154600,584557610,6690,6690,6690,6690,0
|
|
20231010,154500,584557610,6690,6690,6690,6690,0
|
|
20231010,154400,584557610,6690,6690,6690,6690,0
|
|
20231010,154300,584557610,6690,6690,6690,6690,0
|
|
20231010,154200,584557610,6690,6690,6690,6690,0
|
|
20231010,154100,584557610,6690,6690,6690,6690,211
|
|
20231010,154000,584557610,6690,6690,6690,6690,0
|
|
20231010,153900,584557610,6690,6690,6690,6690,0
|
|
20231010,153800,584557610,6690,6690,6690,6690,0
|
|
20231010,153700,584557610,6690,6690,6690,6690,0
|
|
20231010,153600,584557610,6690,6690,6690,6690,0
|
|
20231010,153500,584557610,6690,6690,6690,6690,0
|
|
20231010,153400,584557610,6690,6690,6690,6690,0
|
|
20231010,153300,584557610,6690,6690,6690,6690,0
|
|
20231010,153200,584557610,6690,6690,6690,6690,0
|
|
20231010,153100,584557610,6690,6690,6690,6690,0
|
|
20231010,153000,584557610,6690,6690,6690,6690,211
|
|
20231010,152900,583146020,6680,6680,6680,6680,0
|
|
20231010,152800,583146020,6680,6680,6680,6680,0
|
|
20231010,152700,583146020,6680,6680,6680,6680,0
|
|
20231010,152600,583146020,6680,6680,6680,6680,0
|
|
20231010,152500,583146020,6680,6680,6680,6680,0
|
|
20231010,152400,583146020,6680,6680,6680,6680,0
|
|
20231010,152300,583146020,6680,6680,6680,6680,0
|
|
20231010,152200,583146020,6680,6680,6680,6680,0
|
|
20231010,152100,583146020,6680,6680,6680,6680,0
|
|
20231010,152000,583146020,6680,6680,6680,6680,0
|
|
20231010,151900,583146020,6680,6730,6730,6680,2020
|
|
20231010,151800,569650440,6730,6730,6730,6730,10
|
|
20231010,151700,569583140,6680,6680,6680,6680,0
|
|
20231010,151600,569583140,6680,6680,6680,6680,1
|
|
20231010,151500,569576460,6680,6690,6690,6680,249
|
|
20231010,151400,567913070,6690,6690,6690,6690,0
|
|
20231010,151300,567913070,6690,6690,6690,6690,378
|
|
20231010,151200,565384250,6680,6690,6690,6680,362
|
|
20231010,151100,562963090,6690,6690,6690,6690,0
|
|
20231010,151000,562963090,6690,6690,6690,6690,0
|
|
20231010,150900,562963090,6690,6690,6690,6690,0
|
|
20231010,150800,562963090,6690,6690,6690,6690,1
|
|
20231010,150700,562956400,6690,6690,6690,6690,0
|
|
20231010,150600,562956400,6690,6690,6690,6690,0
|
|
20231010,150500,562956400,6690,6690,6690,6690,2137
|
|
20231010,150400,548659870,6690,6690,6690,6690,0
|
|
20231010,150300,548659870,6690,6690,6690,6690,0
|
|
20231010,150200,548659870,6690,6690,6690,6690,0
|
|
20231010,150100,548659870,6690,6690,6690,6690,0
|
|
20231010,150000,548659870,6690,6690,6690,6690,0
|
|
20231010,145900,548659870,6690,6680,6690,6680,669
|
|
20231010,145800,544190530,6680,6680,6680,6680,13
|
|
20231010,145700,544103690,6670,6670,6670,6670,2000
|
|
20231010,145600,530763690,6660,6680,6680,6660,1962
|
|
20231010,145500,517678890,6690,6710,6710,6690,1163
|
|
20231010,145400,509892210,6710,6710,6710,6710,0
|
|
20231010,145300,509892210,6710,6710,6710,6710,0
|
|
20231010,145200,509892210,6710,6710,6710,6710,0
|
|
20231010,145100,509892210,6710,6710,6710,6710,0
|
|
20231010,145000,509892210,6710,6710,6710,6710,0
|
|
20231010,144900,509892210,6710,6710,6710,6710,150
|
|
20231010,144800,508885710,6700,6700,6700,6700,0
|
|
20231010,144700,508885710,6700,6710,6710,6700,243
|
|
20231010,144600,507257420,6740,6740,6740,6740,1
|
|
20231010,144500,507250680,6720,6720,6720,6720,1
|
|
20231010,144400,507243960,6740,6710,6740,6710,3
|
|
20231010,144300,507223770,6710,6710,6710,6710,442
|
|
20231010,144200,504257950,6710,6700,6710,6700,657
|
|
20231010,144100,499849490,6700,6700,6700,6700,1
|
|
20231010,144000,499842790,6710,6700,6710,6700,38
|
|
20231010,143900,499587920,6700,6710,6710,6700,93
|
|
20231010,143800,498964620,6700,6700,6700,6700,148
|
|
20231010,143700,497973020,6700,6700,6700,6700,74
|
|
20231010,143600,497477220,6680,6680,6680,6680,0
|
|
20231010,143500,497477220,6680,6680,6680,6680,9
|
|
20231010,143400,497417100,6680,6650,6680,6650,513
|
|
20231010,143300,494005270,6680,6680,6680,6680,3
|
|
20231010,143200,493985230,6680,6650,6680,6640,1000
|
|
20231010,143100,487321140,6690,6680,6690,6680,100
|
|
20231010,143000,486652560,6650,6650,6650,6650,250
|
|
20231010,142900,484990060,6650,6650,6650,6650,0
|
|
20231010,142800,484990060,6650,6650,6650,6650,41
|
|
20231010,142700,484717410,6650,6650,6650,6650,198
|
|
20231010,142600,483400710,6640,6650,6650,6640,812
|
|
20231010,142500,478000920,6650,6650,6670,6650,232
|
|
20231010,142400,476457480,6650,6650,6650,6650,171
|
|
20231010,142300,475320330,6680,6660,6680,6660,555
|
|
20231010,142200,471622990,6680,6680,6680,6680,0
|
|
20231010,142100,471622990,6680,6670,6680,6670,255
|
|
20231010,142000,469922130,6680,6680,6680,6680,12
|
|
20231010,141900,469841970,6680,6680,6680,6680,16
|
|
20231010,141800,469735090,6680,6670,6680,6670,14
|
|
20231010,141700,469641590,6680,6670,6680,6660,176
|
|
20231010,141600,468468650,6680,6660,6680,6660,25
|
|
20231010,141500,468301850,6660,6680,6680,6660,15
|
|
20231010,141400,468201850,6680,6680,6680,6680,3
|
|
20231010,141300,468181810,6670,6670,6670,6660,150
|
|
20231010,141200,467181410,6680,6680,6680,6670,203
|
|
20231010,141100,465825390,6690,6700,6700,6690,49
|
|
20231010,141000,465497210,6650,6700,6710,6640,1341
|
|
20231010,140900,456557020,6700,6700,6700,6700,140
|
|
20231010,140800,455619020,6700,6700,6700,6700,212
|
|
20231010,140700,454198620,6690,6700,6700,6690,426
|
|
20231010,140600,451347890,6710,6720,6720,6700,1553
|
|
20231010,140500,440928630,6720,6720,6720,6720,190
|
|
20231010,140400,439651830,6720,6720,6720,6720,0
|
|
20231010,140300,439651830,6720,6730,6730,6720,106
|
|
20231010,140200,438939210,6730,6730,6730,6730,108
|
|
20231010,140100,438212370,6720,6730,6730,6720,313
|
|
20231010,140000,436108810,6730,6730,6730,6730,0
|
|
20231010,135900,436108810,6730,6730,6730,6730,0
|
|
20231010,135800,436108810,6730,6730,6730,6730,55
|
|
20231010,135700,435738660,6700,6700,6700,6700,0
|
|
20231010,135600,435738660,6700,6700,6700,6700,0
|
|
20231010,135500,435738660,6700,6700,6700,6700,0
|
|
20231010,135400,435738660,6700,6700,6700,6700,0
|
|
20231010,135300,435738660,6700,6700,6700,6700,0
|
|
20231010,135200,435738660,6700,6720,6720,6700,1014
|
|
20231010,135100,428939310,6730,6730,6730,6730,21
|
|
20231010,135000,428797980,6720,6740,6740,6720,339
|
|
20231010,134900,426519100,6730,6730,6730,6730,222
|
|
20231010,134800,425025040,6740,6740,6740,6740,105
|
|
20231010,134700,424317340,6740,6740,6740,6740,0
|
|
20231010,134600,424317340,6740,6740,6740,6740,22
|
|
20231010,134500,424169060,6740,6730,6740,6730,216
|
|
20231010,134400,422713230,6720,6720,6720,6710,319
|
|
20231010,134300,420571870,6730,6730,6730,6730,1
|
|
20231010,134200,420565140,6730,6720,6730,6720,557
|
|
20231010,134100,416821600,6730,6730,6730,6730,2
|
|
20231010,134000,416808140,6730,6730,6730,6730,224
|
|
20231010,133900,415300620,6740,6740,6740,6740,20
|
|
20231010,133800,415165820,6740,6740,6740,6740,2
|
|
20231010,133700,415152340,6740,6740,6740,6740,6
|
|
20231010,133600,415111900,6740,6740,6740,6740,17
|
|
20231010,133500,414997320,6740,6740,6740,6740,10
|
|
20231010,133400,414929920,6740,6740,6740,6740,30
|
|
20231010,133300,414727720,6740,6740,6740,6740,2021
|
|
20231010,133200,401106180,6750,6730,6750,6720,272
|
|
20231010,133100,399277140,6730,6730,6730,6730,16
|
|
20231010,133000,399169460,6730,6730,6730,6730,282
|
|
20231010,132900,397271600,6720,6730,6730,6720,604
|
|
20231010,132800,393211680,6730,6730,6730,6730,301
|
|
20231010,132700,391185950,6740,6740,6740,6740,219
|
|
20231010,132600,389709890,6720,6720,6720,6720,0
|
|
20231010,132500,389709890,6720,6720,6720,6720,0
|
|
20231010,132400,389709890,6720,6720,6720,6720,300
|
|
20231010,132300,387693890,6750,6750,6750,6750,6
|
|
20231010,132200,387653390,6740,6750,6750,6740,32
|
|
20231010,132100,387437590,6720,6740,6740,6720,1116
|
|
20231010,132000,379935390,6740,6760,6760,6740,255
|
|
20231010,131900,378213070,6760,6760,6760,6760,38
|
|
20231010,131800,377956190,6740,6760,6760,6740,273
|
|
20231010,131700,376114600,6760,6760,6760,6760,1
|
|
20231010,131600,376107840,6790,6790,6790,6790,1
|
|
20231010,131500,376101050,6790,6790,6790,6790,2
|
|
20231010,131400,376087470,6790,6790,6790,6790,0
|
|
20231010,131300,376087470,6790,6790,6790,6790,19
|
|
20231010,131200,375958460,6780,6780,6780,6780,1199
|
|
20231010,131100,367829240,6780,6780,6780,6780,78
|
|
20231010,131000,367300400,6780,6760,6780,6760,9
|
|
20231010,130900,367239420,6720,6720,6720,6720,0
|
|
20231010,130800,367239420,6720,6720,6720,6720,218
|
|
20231010,130700,365774460,6710,6770,6770,6710,4193
|
|
20231010,130600,337443090,6780,6780,6780,6770,756
|
|
20231010,130500,332317680,6780,6780,6780,6780,240
|
|
20231010,130400,330690480,6780,6790,6790,6780,1146
|
|
20231010,130300,322910230,6800,6800,6800,6800,940
|
|
20231010,130200,316518230,6810,6800,6810,6800,1002
|
|
20231010,130100,309704620,6800,6810,6820,6800,1416
|
|
20231010,130000,300063180,6810,6810,6820,6810,230
|
|
20231010,125900,298496770,6830,6830,6830,6830,0
|
|
20231010,125800,298496770,6830,6830,6830,6830,3
|
|
20231010,125700,298476280,6830,6840,6840,6820,1245
|
|
20231010,125600,289984740,6840,6840,6840,6840,3
|
|
20231010,125500,289964220,6830,6830,6830,6830,3
|
|
20231010,125400,289943730,6830,6830,6830,6830,3
|
|
20231010,125300,289923240,6830,6830,6830,6830,524
|
|
20231010,125200,286344320,6840,6830,6840,6830,11
|
|
20231010,125100,286269090,6840,6840,6840,6840,100
|
|
20231010,125000,285585090,6830,6830,6830,6830,0
|
|
20231010,124900,285585090,6830,6840,6840,6830,30
|
|
20231010,124800,285380160,6840,6840,6840,6840,0
|
|
20231010,124700,285380160,6840,6850,6850,6840,914
|
|
20231010,124600,279125710,6840,6840,6840,6840,0
|
|
20231010,124500,279125710,6840,6840,6840,6840,0
|
|
20231010,124400,279125710,6840,6840,6840,6840,0
|
|
20231010,124300,279125710,6840,6840,6840,6840,0
|
|
20231010,124200,279125710,6840,6840,6840,6840,0
|
|
20231010,124100,279125710,6840,6840,6840,6840,0
|
|
20231010,124000,279125710,6840,6840,6840,6840,0
|
|
20231010,123900,279125710,6840,6840,6840,6840,0
|
|
20231010,123800,279125710,6840,6840,6840,6840,0
|
|
20231010,123700,279125710,6840,6850,6850,6840,9
|
|
20231010,123600,279064120,6840,6840,6840,6840,0
|
|
20231010,123500,279064120,6840,6840,6840,6840,0
|
|
20231010,123400,279064120,6840,6840,6840,6840,0
|
|
20231010,123300,279064120,6840,6840,6840,6840,0
|
|
20231010,123200,279064120,6840,6840,6840,6840,0
|
|
20231010,123100,279064120,6840,6840,6840,6840,0
|
|
20231010,123000,279064120,6840,6840,6840,6840,0
|
|
20231010,122900,279064120,6840,6840,6840,6840,0
|
|
20231010,122800,279064120,6840,6840,6840,6840,799
|
|
20231010,122700,273598960,6840,6840,6840,6840,3
|
|
20231010,122600,273578440,6840,6840,6840,6840,0
|
|
20231010,122500,273578440,6840,6860,6860,6840,279
|
|
20231010,122400,271667250,6860,6860,6860,6860,24
|
|
20231010,122300,271502610,6870,6860,6870,6860,11
|
|
20231010,122200,271427080,6870,6860,6870,6860,7
|
|
20231010,122100,271379050,6870,6860,6870,6860,101
|
|
20231010,122000,270686180,6860,6870,6870,6850,300
|
|
20231010,121900,268630650,6870,6860,6870,6860,177
|
|
20231010,121800,267416400,6860,6860,6860,6850,238
|
|
20231010,121700,265785140,6860,6880,6880,6860,1178
|
|
20231010,121600,257700790,6880,6880,6880,6880,0
|
|
20231010,121500,257700790,6880,6880,6880,6880,18
|
|
20231010,121400,257576950,6880,6880,6880,6880,10
|
|
20231010,121300,257508150,6880,6880,6880,6880,95
|
|
20231010,121200,256854550,6880,6880,6880,6880,6
|
|
20231010,121100,256813270,6880,6880,6880,6880,66
|
|
20231010,121000,256359190,6880,6880,6880,6880,18
|
|
20231010,120900,256235350,6880,6880,6880,6880,696
|
|
20231010,120800,251446870,6880,6880,6880,6880,286
|
|
20231010,120700,249479190,6880,6880,6880,6880,701
|
|
20231010,120600,244656310,6880,6890,6890,6880,2134
|
|
20231010,120500,229973390,6890,6890,6890,6890,0
|
|
20231010,120400,229973390,6890,6890,6890,6880,29
|
|
20231010,120300,229773610,6890,6890,6890,6890,135
|
|
20231010,120200,228843460,6890,6900,6900,6890,1076
|
|
20231010,120100,221419140,6910,6910,6910,6910,297
|
|
20231010,120000,219366870,6920,6920,6920,6920,0
|
|
20231010,115900,219366870,6920,6920,6920,6920,0
|
|
20231010,115800,219366870,6920,6920,6920,6920,42
|
|
20231010,115700,219076230,6930,6930,6930,6930,1
|
|
20231010,115600,219069300,6930,6930,6930,6930,0
|
|
20231010,115500,219069300,6930,6930,6930,6930,1
|
|
20231010,115400,219062370,6940,6940,6940,6940,0
|
|
20231010,115300,219062370,6940,6940,6940,6940,0
|
|
20231010,115200,219062370,6940,6940,6940,6940,1
|
|
20231010,115100,219055430,6950,6950,6950,6950,0
|
|
20231010,115000,219055430,6950,6950,6950,6950,2
|
|
20231010,114900,219041530,6950,6950,6950,6950,0
|
|
20231010,114800,219041530,6950,6940,6950,6940,174
|
|
20231010,114700,217833130,6910,6910,6910,6910,170
|
|
20231010,114600,216658430,6900,6900,6900,6900,0
|
|
20231010,114500,216658430,6900,6900,6900,6900,0
|
|
20231010,114400,216658430,6900,6900,6900,6900,0
|
|
20231010,114300,216658430,6900,6900,6900,6900,0
|
|
20231010,114200,216658430,6900,6900,6900,6900,0
|
|
20231010,114100,216658430,6900,6900,6900,6900,0
|
|
20231010,114000,216658430,6900,6900,6900,6900,0
|
|
20231010,113900,216658430,6900,6900,6900,6900,1000
|
|
20231010,113800,209758430,6940,6940,6940,6940,1
|
|
20231010,113700,209751490,6940,6930,6940,6930,17
|
|
20231010,113600,209633540,6900,6910,6910,6900,20
|
|
20231010,113500,209495520,6940,6940,6940,6940,0
|
|
20231010,113400,209495520,6940,6940,6940,6940,0
|
|
20231010,113300,209495520,6940,6940,6940,6940,0
|
|
20231010,113200,209495520,6940,6930,6940,6900,144
|
|
20231010,113100,208501790,6900,6910,6910,6900,200
|
|
20231010,113000,207121670,6940,6940,6940,6940,0
|
|
20231010,112900,207121670,6940,6940,6940,6940,0
|
|
20231010,112800,207121670,6940,6940,6940,6940,0
|
|
20231010,112700,207121670,6940,6940,6940,6940,0
|
|
20231010,112600,207121670,6940,6940,6940,6940,4
|
|
20231010,112500,207093910,6900,6900,6900,6900,0
|
|
20231010,112400,207093910,6900,6930,6930,6900,604
|
|
20231010,112300,202918260,6940,6940,6940,6940,0
|
|
20231010,112200,202918260,6940,6940,6940,6940,0
|
|
20231010,112100,202918260,6940,6940,6940,6940,0
|
|
20231010,112000,202918260,6940,6940,6940,6940,33
|
|
20231010,111900,202689240,6950,6940,6950,6940,62
|
|
20231010,111800,202258560,6940,6940,6940,6940,0
|
|
20231010,111700,202258560,6940,6940,6940,6940,3
|
|
20231010,111600,202237740,6940,6940,6940,6940,1
|
|
20231010,111500,202230800,6940,6930,6940,6930,2
|
|
20231010,111400,202216930,6940,6940,6940,6940,0
|
|
20231010,111300,202216930,6940,6940,6940,6940,0
|
|
20231010,111200,202216930,6940,6940,6940,6940,0
|
|
20231010,111100,202216930,6940,6940,6940,6940,0
|
|
20231010,111000,202216930,6940,6940,6940,6940,0
|
|
20231010,110900,202216930,6940,6940,6940,6940,0
|
|
20231010,110800,202216930,6940,6940,6940,6940,0
|
|
20231010,110700,202216930,6940,6940,6940,6940,0
|
|
20231010,110600,202216930,6940,6940,6940,6940,0
|
|
20231010,110500,202216930,6940,6940,6940,6940,5
|
|
20231010,110400,202182230,6940,6940,6940,6940,0
|
|
20231010,110300,202182230,6940,6940,6940,6940,0
|
|
20231010,110200,202182230,6940,6930,6940,6930,64
|
|
20231010,110100,201738570,6940,6950,6950,6940,18
|
|
20231010,110000,201613640,6940,6940,6940,6940,1
|
|
20231010,105900,201606700,6950,6950,6950,6950,1
|
|
20231010,105800,201599750,6940,6940,6940,6940,2
|
|
20231010,105700,201585870,6940,6940,6940,6940,1
|
|
20231010,105600,201578930,6950,6950,6950,6950,0
|
|
20231010,105500,201578930,6950,6950,6950,6950,26
|
|
20231010,105400,201398230,6930,6930,6930,6930,0
|
|
20231010,105300,201398230,6930,6930,6930,6930,40
|
|
20231010,105200,201121030,6940,6940,6940,6940,0
|
|
20231010,105100,201121030,6940,6940,6940,6940,0
|
|
20231010,105000,201121030,6940,6940,6940,6940,0
|
|
20231010,104900,201121030,6940,6940,6940,6940,15
|
|
20231010,104800,201016930,6950,6950,6950,6950,0
|
|
20231010,104700,201016930,6950,6950,6950,6950,427
|
|
20231010,104600,198049280,6950,6950,6950,6920,211
|
|
20231010,104500,196587820,6950,6950,6950,6950,5
|
|
20231010,104400,196553070,6950,6950,6950,6950,11
|
|
20231010,104300,196476620,6920,6920,6920,6920,0
|
|
20231010,104200,196476620,6920,6920,6920,6920,0
|
|
20231010,104100,196476620,6920,6930,6930,6920,2366
|
|
20231010,104000,180095770,6930,6940,6940,6930,2040
|
|
20231010,103900,165958170,6920,6940,6940,6920,1038
|
|
20231010,103800,158774450,6950,6950,6950,6950,153
|
|
20231010,103700,157711100,6950,6950,6950,6950,0
|
|
20231010,103600,157711100,6950,6920,6950,6920,2014
|
|
20231010,103500,143763820,6950,6920,6950,6920,1359
|
|
20231010,103400,134351050,6940,6940,6940,6940,0
|
|
20231010,103300,134351050,6940,6910,6940,6910,31
|
|
20231010,103200,134136810,6910,6930,6930,6910,515
|
|
20231010,103100,130573190,6940,6940,6940,6940,0
|
|
20231010,103000,130573190,6940,6940,6940,6940,0
|
|
20231010,102900,130573190,6940,6940,6940,6940,1
|
|
20231010,102800,130566250,6920,6920,6920,6920,600
|
|
20231010,102700,126414250,6930,6940,6940,6930,30
|
|
20231010,102600,126206340,6960,6960,6960,6960,0
|
|
20231010,102500,126206340,6960,6960,6960,6960,0
|
|
20231010,102400,126206340,6960,6960,6960,6960,0
|
|
20231010,102300,126206340,6960,6960,6960,6960,1
|
|
20231010,102200,126199380,6910,6930,6930,6910,88
|
|
20231010,102100,125591080,6920,6930,6930,6920,1733
|
|
20231010,102000,113592090,6960,6960,6960,6960,0
|
|
20231010,101900,113592090,6960,6960,6960,6960,0
|
|
20231010,101800,113592090,6960,6960,6960,6960,0
|
|
20231010,101700,113592090,6960,6960,6960,6960,0
|
|
20231010,101600,113592090,6960,6960,6960,6960,1
|
|
20231010,101500,113585130,6920,6920,6920,6920,0
|
|
20231010,101400,113585130,6920,6920,6920,6920,0
|
|
20231010,101300,113585130,6920,6920,6920,6920,0
|
|
20231010,101200,113585130,6920,6930,6930,6920,1883
|
|
20231010,101100,100547830,6920,6920,6920,6920,1
|
|
20231010,101000,100540910,6950,6950,6950,6950,154
|
|
20231010,100900,99470610,6920,6920,6920,6920,66
|
|
20231010,100800,99013890,6920,6940,6940,6920,1000
|
|
20231010,100700,92093830,6950,6950,6950,6950,0
|
|
20231010,100600,92093830,6950,6950,6950,6950,46
|
|
20231010,100500,91774130,6940,6940,6940,6940,722
|
|
20231010,100400,86763450,6940,6940,6940,6940,0
|
|
20231010,100300,86763450,6940,6940,6940,6940,0
|
|
20231010,100200,86763450,6940,6940,6940,6940,0
|
|
20231010,100100,86763450,6940,6940,6940,6940,267
|
|
20231010,100000,84910470,6940,6940,6940,6940,5
|
|
20231010,095900,84875770,6940,6940,6940,6940,0
|
|
20231010,095800,84875770,6940,6940,6940,6940,0
|
|
20231010,095700,84875770,6940,6940,6940,6940,0
|
|
20231010,095600,84875770,6940,6920,6940,6920,25
|
|
20231010,095500,84702670,6930,6930,6930,6930,50
|
|
20231010,095400,84356170,6940,6940,6940,6940,0
|
|
20231010,095300,84356170,6940,6930,6940,6930,30
|
|
20231010,095200,84148220,6960,6960,6960,6960,32
|
|
20231010,095100,83925500,6960,6930,6960,6930,410
|
|
20231010,095000,81079110,6930,6920,6930,6920,1524
|
|
20231010,094900,70521030,6920,6920,6920,6920,227
|
|
20231010,094800,68950190,6930,6930,6930,6930,0
|
|
20231010,094700,68950190,6930,6930,6930,6930,0
|
|
20231010,094600,68950190,6930,6930,6930,6930,0
|
|
20231010,094500,68950190,6930,6930,6930,6930,2
|
|
20231010,094400,68936330,6920,6920,6920,6920,2
|
|
20231010,094300,68922490,6930,6920,6930,6920,9
|
|
20231010,094200,68860200,6920,6920,6930,6920,433
|
|
20231010,094100,65863580,6930,6930,6930,6930,3
|
|
20231010,094000,65842790,6930,6930,6930,6930,50
|
|
20231010,093900,65496290,6930,6930,6930,6930,817
|
|
20231010,093800,59834480,6930,6930,6930,6930,3
|
|
20231010,093700,59813690,6960,6960,6960,6960,1
|
|
20231010,093600,59806730,6930,6940,6940,6930,135
|
|
20231010,093500,58870020,6940,6940,6940,6940,2
|
|
20231010,093400,58856140,6940,6950,6950,6940,21
|
|
20231010,093300,58710200,6950,6960,6960,6950,220
|
|
20231010,093200,57179520,6950,6950,6950,6950,105
|
|
20231010,093100,56449770,6940,6940,6940,6940,1
|
|
20231010,093000,56442830,6960,6940,6960,6940,3
|
|
20231010,092900,56421990,6940,6930,6940,6930,208
|
|
20231010,092800,54978720,6930,6940,6940,6930,638
|
|
20231010,092700,50557060,6940,6940,6940,6940,33
|
|
20231010,092600,50328040,6940,6940,6940,6940,52
|
|
20231010,092500,49967160,6940,6940,6940,6940,1
|
|
20231010,092400,49960220,6950,6950,6950,6950,195
|
|
20231010,092300,48604970,6950,6950,6950,6950,11
|
|
20231010,092200,48528520,6950,6950,6950,6930,47
|
|
20231010,092100,48201910,6950,6950,6950,6950,24
|
|
20231010,092000,48035110,6960,6930,6960,6930,36
|
|
20231010,091900,47784780,6950,6930,6950,6930,52
|
|
20231010,091800,47423420,6930,6930,6930,6930,0
|
|
20231010,091700,47423420,6930,6930,6930,6930,2
|
|
20231010,091600,47409560,6920,6920,6950,6920,136
|
|
20231010,091500,46468410,6950,6950,6950,6950,0
|
|
20231010,091400,46468410,6950,6960,6960,6950,107
|
|
20231010,091300,45724700,6970,6970,6970,6970,1
|
|
20231010,091200,45717730,6960,6950,6960,6950,943
|
|
20231010,091100,39162440,6960,6950,6990,6950,2125
|
|
20231010,091000,24393200,6950,6950,6950,6950,3
|
|
20231010,090900,24372350,6960,6960,6960,6960,100
|
|
20231010,090800,23676350,6960,6940,6960,6910,1265
|
|
20231010,090700,14917520,6940,6920,6940,6920,4
|
|
20231010,090600,14889800,6930,6920,6930,6910,337
|
|
20231010,090500,12558140,6920,6920,6920,6920,3
|
|
20231010,090400,12537380,6960,6960,6990,6950,702
|
|
20231010,090300,7639090,6920,6920,6920,6920,408
|
|
20231010,090200,4815730,6920,6880,6920,6880,22
|
|
20231010,090100,4663870,6870,6880,6880,6870,301
|
|
20231010,090000,2594680,6870,6860,6870,6860,378
|