673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,201000,213990240,6880,6880,6880,6880,490
|
|
20231011,200900,213990240,6880,6880,6880,6880,0
|
|
20231011,200800,213990240,6880,6880,6880,6880,0
|
|
20231011,200700,213990240,6880,6880,6880,6880,0
|
|
20231011,200600,213990240,6880,6880,6880,6880,0
|
|
20231011,200500,213990240,6880,6880,6880,6880,0
|
|
20231011,200400,213990240,6880,6880,6880,6880,0
|
|
20231011,200300,213990240,6880,6880,6880,6880,0
|
|
20231011,200200,213990240,6880,6880,6880,6880,0
|
|
20231011,200100,213990240,6880,6880,6880,6880,0
|
|
20231011,200000,213990240,6880,6880,6880,6880,0
|
|
20231011,195900,213990240,6880,6880,6880,6880,0
|
|
20231011,195800,213990240,6880,6880,6880,6880,0
|
|
20231011,195700,213990240,6880,6880,6880,6880,0
|
|
20231011,195600,213990240,6880,6880,6880,6880,0
|
|
20231011,195500,213990240,6880,6880,6880,6880,0
|
|
20231011,195400,213990240,6880,6880,6880,6880,0
|
|
20231011,195300,213990240,6880,6880,6880,6880,0
|
|
20231011,195200,213990240,6880,6880,6880,6880,0
|
|
20231011,195100,213990240,6880,6880,6880,6880,0
|
|
20231011,195000,213990240,6880,6880,6880,6880,0
|
|
20231011,194900,213990240,6880,6880,6880,6880,0
|
|
20231011,194800,213990240,6880,6880,6880,6880,0
|
|
20231011,194700,213990240,6880,6880,6880,6880,0
|
|
20231011,194600,213990240,6880,6880,6880,6880,0
|
|
20231011,194500,213990240,6880,6880,6880,6880,0
|
|
20231011,194400,213990240,6880,6880,6880,6880,0
|
|
20231011,194300,213990240,6880,6880,6880,6880,0
|
|
20231011,194200,213990240,6880,6880,6880,6880,0
|
|
20231011,194100,213990240,6880,6880,6880,6880,0
|
|
20231011,194000,213990240,6880,6880,6880,6880,490
|
|
20231011,193900,213990240,6880,6880,6880,6880,0
|
|
20231011,193800,213990240,6880,6880,6880,6880,0
|
|
20231011,193700,213990240,6880,6880,6880,6880,0
|
|
20231011,193600,213990240,6880,6880,6880,6880,0
|
|
20231011,193500,213990240,6880,6880,6880,6880,0
|
|
20231011,193400,213990240,6880,6880,6880,6880,0
|
|
20231011,193300,213990240,6880,6880,6880,6880,0
|
|
20231011,193200,213990240,6880,6880,6880,6880,0
|
|
20231011,193100,213990240,6880,6880,6880,6880,0
|
|
20231011,193000,213990240,6880,6880,6880,6880,0
|
|
20231011,192900,213990240,6880,6880,6880,6880,0
|
|
20231011,192800,213990240,6880,6880,6880,6880,0
|
|
20231011,192700,213990240,6880,6880,6880,6880,0
|
|
20231011,192600,213990240,6880,6880,6880,6880,0
|
|
20231011,192500,213990240,6880,6880,6880,6880,0
|
|
20231011,192400,213990240,6880,6880,6880,6880,0
|
|
20231011,192300,213990240,6880,6880,6880,6880,0
|
|
20231011,192200,213990240,6880,6880,6880,6880,0
|
|
20231011,192100,213990240,6880,6880,6880,6880,0
|
|
20231011,192000,213990240,6880,6880,6880,6880,0
|
|
20231011,191900,213990240,6880,6880,6880,6880,0
|
|
20231011,191800,213990240,6880,6880,6880,6880,0
|
|
20231011,191700,213990240,6880,6880,6880,6880,0
|
|
20231011,191600,213990240,6880,6880,6880,6880,0
|
|
20231011,191500,213990240,6880,6880,6880,6880,0
|
|
20231011,191400,213990240,6880,6880,6880,6880,0
|
|
20231011,191300,213990240,6880,6880,6880,6880,0
|
|
20231011,191200,213990240,6880,6880,6880,6880,0
|
|
20231011,191100,213990240,6880,6880,6880,6880,0
|
|
20231011,191000,213990240,6880,6880,6880,6880,490
|
|
20231011,190900,213990240,6880,6880,6880,6880,0
|
|
20231011,190800,213990240,6880,6880,6880,6880,0
|
|
20231011,190700,213990240,6880,6880,6880,6880,0
|
|
20231011,190600,213990240,6880,6880,6880,6880,0
|
|
20231011,190500,213990240,6880,6880,6880,6880,0
|
|
20231011,190400,213990240,6880,6880,6880,6880,0
|
|
20231011,190300,213990240,6880,6880,6880,6880,0
|
|
20231011,190200,213990240,6880,6880,6880,6880,0
|
|
20231011,190100,213990240,6880,6880,6880,6880,0
|
|
20231011,190000,213990240,6880,6880,6880,6880,0
|
|
20231011,185900,213990240,6880,6880,6880,6880,0
|
|
20231011,185800,213990240,6880,6880,6880,6880,0
|
|
20231011,185700,213990240,6880,6880,6880,6880,0
|
|
20231011,185600,213990240,6880,6880,6880,6880,0
|
|
20231011,185500,213990240,6880,6880,6880,6880,0
|
|
20231011,185400,213990240,6880,6880,6880,6880,0
|
|
20231011,185300,213990240,6880,6880,6880,6880,0
|
|
20231011,185200,213990240,6880,6880,6880,6880,0
|
|
20231011,185100,213990240,6880,6880,6880,6880,0
|
|
20231011,185000,213990240,6880,6880,6880,6880,0
|
|
20231011,184900,213990240,6880,6880,6880,6880,0
|
|
20231011,184800,213990240,6880,6880,6880,6880,0
|
|
20231011,184700,213990240,6880,6880,6880,6880,0
|
|
20231011,184600,213990240,6880,6880,6880,6880,0
|
|
20231011,184500,213990240,6880,6880,6880,6880,0
|
|
20231011,184400,213990240,6880,6880,6880,6880,0
|
|
20231011,184300,213990240,6880,6880,6880,6880,0
|
|
20231011,184200,213990240,6880,6880,6880,6880,0
|
|
20231011,184100,213990240,6880,6880,6880,6880,0
|
|
20231011,184000,213990240,6880,6880,6880,6880,490
|
|
20231011,183900,213990240,6880,6880,6880,6880,0
|
|
20231011,183800,213990240,6880,6880,6880,6880,0
|
|
20231011,183700,213990240,6880,6880,6880,6880,0
|
|
20231011,183600,213990240,6880,6880,6880,6880,0
|
|
20231011,183500,213990240,6880,6880,6880,6880,0
|
|
20231011,183400,213990240,6880,6880,6880,6880,0
|
|
20231011,183300,213990240,6880,6880,6880,6880,0
|
|
20231011,183200,213990240,6880,6880,6880,6880,0
|
|
20231011,183100,213990240,6880,6880,6880,6880,0
|
|
20231011,183000,213990240,6880,6880,6880,6880,0
|
|
20231011,182900,213990240,6880,6880,6880,6880,0
|
|
20231011,182800,213990240,6880,6880,6880,6880,0
|
|
20231011,182700,213990240,6880,6880,6880,6880,0
|
|
20231011,182600,213990240,6880,6880,6880,6880,0
|
|
20231011,182500,213990240,6880,6880,6880,6880,0
|
|
20231011,182400,213990240,6880,6880,6880,6880,0
|
|
20231011,182300,213990240,6880,6880,6880,6880,0
|
|
20231011,182200,213990240,6880,6880,6880,6880,0
|
|
20231011,182100,213990240,6880,6880,6880,6880,0
|
|
20231011,182000,213990240,6880,6880,6880,6880,0
|
|
20231011,181900,213990240,6880,6880,6880,6880,0
|
|
20231011,181800,213990240,6880,6880,6880,6880,0
|
|
20231011,181700,213990240,6880,6880,6880,6880,0
|
|
20231011,181600,213990240,6880,6880,6880,6880,0
|
|
20231011,181500,213990240,6880,6880,6880,6880,0
|
|
20231011,181400,213990240,6880,6880,6880,6880,0
|
|
20231011,181300,213990240,6880,6880,6880,6880,0
|
|
20231011,181200,213990240,6880,6880,6880,6880,0
|
|
20231011,181100,213990240,6880,6880,6880,6880,0
|
|
20231011,181000,213990240,6880,6880,6880,6880,490
|
|
20231011,180900,213990240,6880,6880,6880,6880,0
|
|
20231011,180800,213990240,6880,6880,6880,6880,0
|
|
20231011,180700,213990240,6880,6880,6880,6880,0
|
|
20231011,180600,213990240,6880,6880,6880,6880,0
|
|
20231011,180500,213990240,6880,6880,6880,6880,0
|
|
20231011,180400,213990240,6880,6880,6880,6880,0
|
|
20231011,180300,213990240,6880,6880,6880,6880,0
|
|
20231011,180200,213990240,6880,6880,6880,6880,0
|
|
20231011,180100,213990240,6880,6880,6880,6880,0
|
|
20231011,180000,213990240,6880,6880,6880,6880,0
|
|
20231011,175900,213990240,6880,6880,6880,6880,0
|
|
20231011,175800,213990240,6880,6880,6880,6880,0
|
|
20231011,175700,213990240,6880,6880,6880,6880,0
|
|
20231011,175600,213990240,6880,6880,6880,6880,0
|
|
20231011,175500,213990240,6880,6880,6880,6880,0
|
|
20231011,175400,213990240,6880,6880,6880,6880,0
|
|
20231011,175300,213990240,6880,6880,6880,6880,0
|
|
20231011,175200,213990240,6880,6880,6880,6880,0
|
|
20231011,175100,213990240,6880,6880,6880,6880,0
|
|
20231011,175000,213990240,6880,6880,6880,6880,0
|
|
20231011,174900,213990240,6880,6880,6880,6880,0
|
|
20231011,174800,213990240,6880,6880,6880,6880,0
|
|
20231011,174700,213990240,6880,6880,6880,6880,0
|
|
20231011,174600,213990240,6880,6880,6880,6880,0
|
|
20231011,174500,213990240,6880,6880,6880,6880,0
|
|
20231011,174400,213990240,6880,6880,6880,6880,0
|
|
20231011,174300,213990240,6880,6880,6880,6880,0
|
|
20231011,174200,213990240,6880,6880,6880,6880,0
|
|
20231011,174100,213990240,6880,6880,6880,6880,0
|
|
20231011,174000,213990240,6880,6880,6880,6880,490
|
|
20231011,173900,213990240,6880,6880,6880,6880,0
|
|
20231011,173800,213990240,6880,6880,6880,6880,0
|
|
20231011,173700,213990240,6880,6880,6880,6880,0
|
|
20231011,173600,213990240,6880,6880,6880,6880,0
|
|
20231011,173500,213990240,6880,6880,6880,6880,0
|
|
20231011,173400,213990240,6880,6880,6880,6880,0
|
|
20231011,173300,213990240,6880,6880,6880,6880,0
|
|
20231011,173200,213990240,6880,6880,6880,6880,0
|
|
20231011,173100,213990240,6880,6880,6880,6880,0
|
|
20231011,173000,213990240,6880,6880,6880,6880,0
|
|
20231011,172900,213990240,6880,6880,6880,6880,0
|
|
20231011,172800,213990240,6880,6880,6880,6880,0
|
|
20231011,172700,213990240,6880,6880,6880,6880,0
|
|
20231011,172600,213990240,6880,6880,6880,6880,0
|
|
20231011,172500,213990240,6880,6880,6880,6880,0
|
|
20231011,172400,213990240,6880,6880,6880,6880,0
|
|
20231011,172300,213990240,6880,6880,6880,6880,0
|
|
20231011,172200,213990240,6880,6880,6880,6880,0
|
|
20231011,172100,213990240,6880,6880,6880,6880,0
|
|
20231011,172000,213990240,6880,6880,6880,6880,0
|
|
20231011,171900,213990240,6880,6880,6880,6880,0
|
|
20231011,171800,213990240,6880,6880,6880,6880,0
|
|
20231011,171700,213990240,6880,6880,6880,6880,0
|
|
20231011,171600,213990240,6880,6880,6880,6880,0
|
|
20231011,171500,213990240,6880,6880,6880,6880,0
|
|
20231011,171400,213990240,6880,6880,6880,6880,0
|
|
20231011,171300,213990240,6880,6880,6880,6880,0
|
|
20231011,171200,213990240,6880,6880,6880,6880,0
|
|
20231011,171100,213990240,6880,6880,6880,6880,0
|
|
20231011,171000,213990240,6880,6880,6880,6880,490
|
|
20231011,170900,213990240,6880,6880,6880,6880,0
|
|
20231011,170800,213990240,6880,6880,6880,6880,0
|
|
20231011,170700,213990240,6880,6880,6880,6880,0
|
|
20231011,170600,213990240,6880,6880,6880,6880,0
|
|
20231011,170500,213990240,6880,6880,6880,6880,0
|
|
20231011,170400,213990240,6880,6880,6880,6880,0
|
|
20231011,170300,213990240,6880,6880,6880,6880,0
|
|
20231011,170200,213990240,6880,6880,6880,6880,0
|
|
20231011,170100,213990240,6880,6880,6880,6880,0
|
|
20231011,170000,213990240,6880,6880,6880,6880,0
|
|
20231011,165900,213990240,6880,6880,6880,6880,0
|
|
20231011,165800,213990240,6880,6880,6880,6880,0
|
|
20231011,165700,213990240,6880,6880,6880,6880,0
|
|
20231011,165600,213990240,6880,6880,6880,6880,0
|
|
20231011,165500,213990240,6880,6880,6880,6880,0
|
|
20231011,165400,213990240,6880,6880,6880,6880,0
|
|
20231011,165300,213990240,6880,6880,6880,6880,0
|
|
20231011,165200,213990240,6880,6880,6880,6880,0
|
|
20231011,165100,213990240,6880,6880,6880,6880,0
|
|
20231011,165000,213990240,6880,6880,6880,6880,0
|
|
20231011,164900,213990240,6880,6880,6880,6880,0
|
|
20231011,164800,213990240,6880,6880,6880,6880,0
|
|
20231011,164700,213990240,6880,6880,6880,6880,0
|
|
20231011,164600,213990240,6880,6880,6880,6880,0
|
|
20231011,164500,213990240,6880,6880,6880,6880,0
|
|
20231011,164400,213990240,6880,6880,6880,6880,0
|
|
20231011,164300,213990240,6880,6880,6880,6880,0
|
|
20231011,164200,213990240,6880,6880,6880,6880,0
|
|
20231011,164100,213990240,6880,6880,6880,6880,0
|
|
20231011,164000,213990240,6880,6880,6880,6880,490
|
|
20231011,163900,213990240,6880,6880,6880,6880,0
|
|
20231011,163800,213990240,6880,6880,6880,6880,0
|
|
20231011,163700,213990240,6880,6880,6880,6880,0
|
|
20231011,163600,213990240,6880,6880,6880,6880,0
|
|
20231011,163500,213990240,6880,6880,6880,6880,0
|
|
20231011,163400,213990240,6880,6880,6880,6880,0
|
|
20231011,163300,213990240,6880,6880,6880,6880,0
|
|
20231011,163200,213990240,6880,6880,6880,6880,0
|
|
20231011,163100,213990240,6880,6880,6880,6880,0
|
|
20231011,163000,213990240,6880,6880,6880,6880,0
|
|
20231011,162900,213990240,6880,6880,6880,6880,0
|
|
20231011,162800,213990240,6880,6880,6880,6880,0
|
|
20231011,162700,213990240,6880,6880,6880,6880,0
|
|
20231011,162600,213990240,6880,6880,6880,6880,0
|
|
20231011,162500,213990240,6880,6880,6880,6880,0
|
|
20231011,162400,213990240,6880,6880,6880,6880,0
|
|
20231011,162300,213990240,6880,6880,6880,6880,0
|
|
20231011,162200,213990240,6880,6880,6880,6880,0
|
|
20231011,162100,213990240,6880,6880,6880,6880,0
|
|
20231011,162000,213990240,6880,6880,6880,6880,0
|
|
20231011,161900,213990240,6880,6880,6880,6880,0
|
|
20231011,161800,213990240,6880,6880,6880,6880,0
|
|
20231011,161700,213990240,6880,6880,6880,6880,0
|
|
20231011,161600,213990240,6880,6880,6880,6880,0
|
|
20231011,161500,213990240,6880,6880,6880,6880,0
|
|
20231011,161400,213990240,6880,6880,6880,6880,0
|
|
20231011,161300,213990240,6880,6880,6880,6880,0
|
|
20231011,161200,213990240,6880,6880,6880,6880,0
|
|
20231011,161100,213990240,6880,6880,6880,6880,0
|
|
20231011,161000,213990240,6880,6880,6880,6880,490
|
|
20231011,160900,213990240,6880,6880,6880,6880,0
|
|
20231011,160800,213990240,6880,6880,6880,6880,0
|
|
20231011,160700,213990240,6880,6880,6880,6880,0
|
|
20231011,160600,213990240,6880,6880,6880,6880,0
|
|
20231011,160500,213990240,6880,6880,6880,6880,0
|
|
20231011,160400,213990240,6880,6880,6880,6880,0
|
|
20231011,160300,213990240,6880,6880,6880,6880,0
|
|
20231011,160200,213990240,6880,6880,6880,6880,0
|
|
20231011,160100,213990240,6880,6880,6880,6880,0
|
|
20231011,160000,213990240,6880,6880,6880,6880,0
|
|
20231011,155900,213990240,6880,6880,6880,6880,0
|
|
20231011,155800,213990240,6880,6880,6880,6880,0
|
|
20231011,155700,213990240,6880,6880,6880,6880,0
|
|
20231011,155600,213990240,6880,6880,6880,6880,0
|
|
20231011,155500,213990240,6880,6880,6880,6880,0
|
|
20231011,155400,213990240,6880,6880,6880,6880,0
|
|
20231011,155300,213990240,6880,6880,6880,6880,0
|
|
20231011,155200,213990240,6880,6880,6880,6880,0
|
|
20231011,155100,213990240,6880,6880,6880,6880,0
|
|
20231011,155000,213990240,6880,6880,6880,6880,0
|
|
20231011,154900,213990240,6880,6880,6880,6880,0
|
|
20231011,154800,213990240,6880,6880,6880,6880,0
|
|
20231011,154700,213990240,6880,6880,6880,6880,0
|
|
20231011,154600,213990240,6880,6880,6880,6880,0
|
|
20231011,154500,213990240,6880,6880,6880,6880,0
|
|
20231011,154400,213990240,6880,6880,6880,6880,0
|
|
20231011,154300,213990240,6880,6880,6880,6880,0
|
|
20231011,154200,213990240,6880,6880,6880,6880,0
|
|
20231011,154100,213990240,6880,6880,6880,6880,0
|
|
20231011,154000,213990240,6880,6880,6880,6880,490
|
|
20231011,153900,213990240,6880,6880,6880,6880,0
|
|
20231011,153800,213990240,6880,6880,6880,6880,0
|
|
20231011,153700,213990240,6880,6880,6880,6880,0
|
|
20231011,153600,213990240,6880,6880,6880,6880,0
|
|
20231011,153500,213990240,6880,6880,6880,6880,0
|
|
20231011,153400,213990240,6880,6880,6880,6880,0
|
|
20231011,153300,213990240,6880,6880,6880,6880,0
|
|
20231011,153200,213990240,6880,6880,6880,6880,0
|
|
20231011,153100,213990240,6880,6880,6880,6880,0
|
|
20231011,153000,213990240,6880,6880,6880,6880,490
|
|
20231011,152900,210619040,6900,6900,6900,6900,0
|
|
20231011,152800,210619040,6900,6900,6900,6900,0
|
|
20231011,152700,210619040,6900,6900,6900,6900,0
|
|
20231011,152600,210619040,6900,6900,6900,6900,0
|
|
20231011,152500,210619040,6900,6900,6900,6900,0
|
|
20231011,152400,210619040,6900,6900,6900,6900,0
|
|
20231011,152300,210619040,6900,6900,6900,6900,0
|
|
20231011,152200,210619040,6900,6900,6900,6900,0
|
|
20231011,152100,210619040,6900,6900,6900,6900,0
|
|
20231011,152000,210619040,6900,6900,6900,6900,0
|
|
20231011,151900,210619040,6900,6900,6900,6900,0
|
|
20231011,151800,210619040,6900,6900,6900,6900,4
|
|
20231011,151700,210591440,6890,6890,6890,6890,223
|
|
20231011,151600,209054970,6900,6900,6900,6900,5
|
|
20231011,151500,209020470,6900,6900,6900,6900,0
|
|
20231011,151400,209020470,6900,6900,6900,6900,8
|
|
20231011,151300,208965270,6890,6890,6890,6890,0
|
|
20231011,151200,208965270,6890,6890,6890,6890,20
|
|
20231011,151100,208827470,6890,6890,6890,6890,0
|
|
20231011,151000,208827470,6890,6900,6900,6890,77
|
|
20231011,150900,208296850,6910,6890,6910,6880,342
|
|
20231011,150800,205938820,6890,6890,6890,6890,0
|
|
20231011,150700,205938820,6890,6890,6890,6890,0
|
|
20231011,150600,205938820,6890,6890,6890,6890,0
|
|
20231011,150500,205938820,6890,6890,6890,6890,0
|
|
20231011,150400,205938820,6890,6890,6890,6890,0
|
|
20231011,150300,205938820,6890,6890,6890,6890,6
|
|
20231011,150200,205897480,6890,6890,6890,6890,0
|
|
20231011,150100,205897480,6890,6890,6890,6890,904
|
|
20231011,150000,199668920,6880,6880,6880,6880,10
|
|
20231011,145900,199600120,6900,6900,6900,6900,68
|
|
20231011,145800,199130920,6900,6890,6900,6880,74
|
|
20231011,145700,198620450,6900,6900,6900,6900,0
|
|
20231011,145600,198620450,6900,6900,6900,6900,567
|
|
20231011,145500,194708150,6900,6900,6900,6900,57
|
|
20231011,145400,194314850,6870,6870,6870,6870,0
|
|
20231011,145300,194314850,6870,6870,6870,6870,0
|
|
20231011,145200,194314850,6870,6900,6910,6870,965
|
|
20231011,145100,187655820,6900,6900,6900,6900,25
|
|
20231011,145000,187483320,6900,6880,6900,6880,566
|
|
20231011,144900,183588160,6880,6870,6880,6870,350
|
|
20231011,144800,181183160,6870,6870,6870,6870,1
|
|
20231011,144700,181176290,6870,6870,6870,6870,141
|
|
20231011,144600,180207620,6860,6860,6860,6860,0
|
|
20231011,144500,180207620,6860,6860,6860,6860,0
|
|
20231011,144400,180207620,6860,6860,6860,6860,1
|
|
20231011,144300,180200760,6860,6860,6860,6860,0
|
|
20231011,144200,180200760,6860,6860,6860,6860,0
|
|
20231011,144100,180200760,6860,6860,6860,6860,172
|
|
20231011,144000,179020840,6860,6860,6860,6860,55
|
|
20231011,143900,178643540,6860,6860,6860,6860,0
|
|
20231011,143800,178643540,6860,6860,6860,6860,0
|
|
20231011,143700,178643540,6860,6860,6860,6860,0
|
|
20231011,143600,178643540,6860,6860,6860,6860,0
|
|
20231011,143500,178643540,6860,6860,6860,6860,0
|
|
20231011,143400,178643540,6860,6860,6860,6860,0
|
|
20231011,143300,178643540,6860,6860,6860,6860,0
|
|
20231011,143200,178643540,6860,6860,6860,6860,0
|
|
20231011,143100,178643540,6860,6830,6860,6820,80
|
|
20231011,143000,178097520,6820,6820,6820,6820,162
|
|
20231011,142900,176992680,6820,6820,6820,6820,0
|
|
20231011,142800,176992680,6820,6820,6820,6820,31
|
|
20231011,142700,176781260,6820,6820,6820,6820,0
|
|
20231011,142600,176781260,6820,6840,6840,6820,2
|
|
20231011,142500,176767600,6820,6840,6840,6810,1850
|
|
20231011,142400,164150200,6840,6840,6840,6840,39
|
|
20231011,142300,163883440,6820,6850,6850,6820,362
|
|
20231011,142200,161409370,6840,6840,6840,6840,106
|
|
20231011,142100,160684330,6840,6840,6840,6840,0
|
|
20231011,142000,160684330,6840,6870,6870,6840,110
|
|
20231011,141900,159928930,6870,6860,6870,6860,10
|
|
20231011,141800,159860280,6870,6870,6870,6870,50
|
|
20231011,141700,159516780,6840,6840,6840,6840,0
|
|
20231011,141600,159516780,6840,6840,6840,6840,1
|
|
20231011,141500,159509940,6840,6840,6840,6840,0
|
|
20231011,141400,159509940,6840,6840,6840,6840,1612
|
|
20231011,141300,148483860,6840,6860,6860,6840,499
|
|
20231011,141200,145067230,6880,6880,6880,6880,10
|
|
20231011,141100,144998430,6870,6870,6870,6870,0
|
|
20231011,141000,144998430,6870,6870,6870,6870,500
|
|
20231011,140900,141563430,6870,6870,6870,6870,574
|
|
20231011,140800,137620050,6860,6860,6860,6860,0
|
|
20231011,140700,137620050,6860,6860,6860,6860,0
|
|
20231011,140600,137620050,6860,6860,6860,6860,30
|
|
20231011,140500,137414250,6870,6870,6870,6870,0
|
|
20231011,140400,137414250,6870,6870,6870,6870,0
|
|
20231011,140300,137414250,6870,6870,6870,6870,13
|
|
20231011,140200,137324940,6870,6870,6870,6870,1
|
|
20231011,140100,137318070,6870,6870,6870,6870,0
|
|
20231011,140000,137318070,6870,6870,6870,6870,0
|
|
20231011,135900,137318070,6870,6870,6870,6870,0
|
|
20231011,135800,137318070,6870,6870,6870,6870,199
|
|
20231011,135700,135950940,6870,6870,6870,6870,361
|
|
20231011,135600,133470870,6870,6870,6870,6870,0
|
|
20231011,135500,133470870,6870,6870,6870,6870,0
|
|
20231011,135400,133470870,6870,6870,6870,6870,18
|
|
20231011,135300,133347210,6870,6870,6870,6870,14
|
|
20231011,135200,133251030,6870,6870,6870,6870,0
|
|
20231011,135100,133251030,6870,6870,6870,6870,5
|
|
20231011,135000,133216680,6870,6870,6870,6870,0
|
|
20231011,134900,133216680,6870,6870,6870,6870,0
|
|
20231011,134800,133216680,6870,6870,6870,6870,100
|
|
20231011,134700,132529680,6870,6870,6870,6870,0
|
|
20231011,134600,132529680,6870,6870,6870,6870,241
|
|
20231011,134500,130874010,6870,6870,6870,6870,0
|
|
20231011,134400,130874010,6870,6870,6870,6870,3
|
|
20231011,134300,130853400,6870,6870,6870,6870,0
|
|
20231011,134200,130853400,6870,6870,6870,6870,0
|
|
20231011,134100,130853400,6870,6870,6870,6870,30
|
|
20231011,134000,130647300,6880,6880,6880,6880,20
|
|
20231011,133900,130509700,6880,6880,6880,6880,0
|
|
20231011,133800,130509700,6880,6880,6880,6880,0
|
|
20231011,133700,130509700,6880,6880,6880,6880,3
|
|
20231011,133600,130489060,6880,6870,6880,6870,11
|
|
20231011,133500,130413480,6880,6880,6880,6880,12
|
|
20231011,133400,130330920,6890,6890,6890,6890,0
|
|
20231011,133300,130330920,6890,6890,6890,6890,0
|
|
20231011,133200,130330920,6890,6890,6890,6890,466
|
|
20231011,133100,127120180,6890,6890,6890,6890,10
|
|
20231011,133000,127051280,6900,6890,6900,6890,815
|
|
20231011,132900,121435100,6890,6890,6890,6890,0
|
|
20231011,132800,121435100,6890,6890,6890,6890,0
|
|
20231011,132700,121435100,6890,6890,6890,6890,0
|
|
20231011,132600,121435100,6890,6880,6890,6880,180
|
|
20231011,132500,120196300,6880,6880,6880,6880,0
|
|
20231011,132400,120196300,6880,6880,6880,6880,150
|
|
20231011,132300,119164300,6880,6880,6880,6880,0
|
|
20231011,132200,119164300,6880,6880,6880,6880,0
|
|
20231011,132100,119164300,6880,6880,6880,6880,0
|
|
20231011,132000,119164300,6880,6880,6880,6880,420
|
|
20231011,131900,116274700,6870,6870,6870,6870,36
|
|
20231011,131800,116027380,6870,6870,6870,6870,0
|
|
20231011,131700,116027380,6870,6870,6870,6870,50
|
|
20231011,131600,115683880,6870,6870,6870,6870,0
|
|
20231011,131500,115683880,6870,6870,6870,6870,0
|
|
20231011,131400,115683880,6870,6870,6870,6870,0
|
|
20231011,131300,115683880,6870,6870,6870,6870,0
|
|
20231011,131200,115683880,6870,6870,6870,6870,0
|
|
20231011,131100,115683880,6870,6870,6870,6870,5
|
|
20231011,131000,115649530,6860,6860,6860,6860,3
|
|
20231011,130900,115628950,6860,6860,6860,6860,3
|
|
20231011,130800,115608370,6870,6870,6870,6870,0
|
|
20231011,130700,115608370,6870,6870,6870,6870,0
|
|
20231011,130600,115608370,6870,6870,6870,6870,0
|
|
20231011,130500,115608370,6870,6870,6870,6870,0
|
|
20231011,130400,115608370,6870,6870,6870,6870,0
|
|
20231011,130300,115608370,6870,6870,6870,6870,35
|
|
20231011,130200,115367920,6870,6870,6870,6870,0
|
|
20231011,130100,115367920,6870,6870,6870,6870,1
|
|
20231011,130000,115361050,6860,6860,6860,6860,0
|
|
20231011,125900,115361050,6860,6860,6860,6860,0
|
|
20231011,125800,115361050,6860,6860,6860,6860,0
|
|
20231011,125700,115361050,6860,6860,6860,6860,0
|
|
20231011,125600,115361050,6860,6860,6860,6860,0
|
|
20231011,125500,115361050,6860,6860,6860,6860,0
|
|
20231011,125400,115361050,6860,6860,6860,6860,0
|
|
20231011,125300,115361050,6860,6860,6860,6860,0
|
|
20231011,125200,115361050,6860,6860,6860,6860,0
|
|
20231011,125100,115361050,6860,6860,6860,6860,0
|
|
20231011,125000,115361050,6860,6860,6860,6860,0
|
|
20231011,124900,115361050,6860,6860,6860,6860,2
|
|
20231011,124800,115347330,6850,6850,6850,6850,0
|
|
20231011,124700,115347330,6850,6870,6870,6850,7
|
|
20231011,124600,115299340,6870,6870,6870,6870,0
|
|
20231011,124500,115299340,6870,6870,6870,6870,0
|
|
20231011,124400,115299340,6870,6870,6870,6870,0
|
|
20231011,124300,115299340,6870,6870,6870,6870,0
|
|
20231011,124200,115299340,6870,6870,6870,6870,0
|
|
20231011,124100,115299340,6870,6870,6870,6870,0
|
|
20231011,124000,115299340,6870,6870,6870,6870,0
|
|
20231011,123900,115299340,6870,6870,6870,6870,0
|
|
20231011,123800,115299340,6870,6870,6870,6870,0
|
|
20231011,123700,115299340,6870,6870,6870,6870,0
|
|
20231011,123600,115299340,6870,6870,6870,6870,10
|
|
20231011,123500,115230640,6850,6850,6850,6850,0
|
|
20231011,123400,115230640,6850,6850,6850,6850,0
|
|
20231011,123300,115230640,6850,6850,6850,6850,10
|
|
20231011,123200,115162140,6860,6860,6860,6860,0
|
|
20231011,123100,115162140,6860,6860,6860,6860,5
|
|
20231011,123000,115127840,6860,6860,6860,6860,8
|
|
20231011,122900,115072960,6870,6870,6870,6870,237
|
|
20231011,122800,113444770,6870,6870,6870,6870,0
|
|
20231011,122700,113444770,6870,6870,6870,6870,116
|
|
20231011,122600,112647850,6870,6870,6870,6870,0
|
|
20231011,122500,112647850,6870,6860,6870,6860,5
|
|
20231011,122400,112613520,6840,6840,6840,6840,0
|
|
20231011,122300,112613520,6840,6840,6840,6840,0
|
|
20231011,122200,112613520,6840,6840,6840,6840,0
|
|
20231011,122100,112613520,6840,6840,6840,6840,0
|
|
20231011,122000,112613520,6840,6840,6840,6840,0
|
|
20231011,121900,112613520,6840,6840,6840,6840,0
|
|
20231011,121800,112613520,6840,6840,6840,6840,0
|
|
20231011,121700,112613520,6840,6840,6840,6840,0
|
|
20231011,121600,112613520,6840,6840,6840,6840,10
|
|
20231011,121500,112545120,6850,6850,6850,6850,0
|
|
20231011,121400,112545120,6850,6850,6850,6850,88
|
|
20231011,121300,111942320,6850,6850,6850,6850,0
|
|
20231011,121200,111942320,6850,6850,6850,6850,0
|
|
20231011,121100,111942320,6850,6860,6860,6850,150
|
|
20231011,121000,110914130,6870,6870,6870,6870,0
|
|
20231011,120900,110914130,6870,6870,6870,6870,10
|
|
20231011,120800,110845430,6870,6870,6870,6870,2
|
|
20231011,120700,110831690,6860,6860,6860,6860,0
|
|
20231011,120600,110831690,6860,6860,6860,6860,0
|
|
20231011,120500,110831690,6860,6870,6870,6860,7
|
|
20231011,120400,110783650,6870,6870,6870,6870,19
|
|
20231011,120300,110653120,6860,6870,6870,6860,351
|
|
20231011,120200,108241760,6870,6870,6870,6870,188
|
|
20231011,120100,106950200,6880,6880,6880,6880,0
|
|
20231011,120000,106950200,6880,6880,6880,6880,0
|
|
20231011,115900,106950200,6880,6880,6880,6880,0
|
|
20231011,115800,106950200,6880,6880,6880,6880,1
|
|
20231011,115700,106943320,6880,6880,6880,6880,0
|
|
20231011,115600,106943320,6880,6880,6880,6880,1
|
|
20231011,115500,106936440,6880,6880,6910,6880,50
|
|
20231011,115400,106591000,6900,6900,6900,6900,0
|
|
20231011,115300,106591000,6900,6900,6900,6900,0
|
|
20231011,115200,106591000,6900,6900,6900,6900,0
|
|
20231011,115100,106591000,6900,6900,6900,6900,0
|
|
20231011,115000,106591000,6900,6900,6900,6900,0
|
|
20231011,114900,106591000,6900,6890,6900,6890,27
|
|
20231011,114800,106404760,6890,6890,6890,6890,0
|
|
20231011,114700,106404760,6890,6890,6890,6890,0
|
|
20231011,114600,106404760,6890,6890,6890,6890,0
|
|
20231011,114500,106404760,6890,6890,6890,6890,2
|
|
20231011,114400,106390980,6890,6890,6890,6890,0
|
|
20231011,114300,106390980,6890,6890,6890,6890,0
|
|
20231011,114200,106390980,6890,6890,6890,6890,0
|
|
20231011,114100,106390980,6890,6890,6890,6890,1
|
|
20231011,114000,106384090,6890,6890,6890,6890,275
|
|
20231011,113900,104489340,6880,6880,6880,6880,1
|
|
20231011,113800,104482460,6900,6900,6900,6900,0
|
|
20231011,113700,104482460,6900,6900,6900,6900,0
|
|
20231011,113600,104482460,6900,6900,6900,6900,0
|
|
20231011,113500,104482460,6900,6900,6900,6900,0
|
|
20231011,113400,104482460,6900,6900,6900,6900,0
|
|
20231011,113300,104482460,6900,6900,6900,6900,0
|
|
20231011,113200,104482460,6900,6900,6900,6900,0
|
|
20231011,113100,104482460,6900,6900,6900,6900,0
|
|
20231011,113000,104482460,6900,6900,6900,6900,0
|
|
20231011,112900,104482460,6900,6900,6900,6900,0
|
|
20231011,112800,104482460,6900,6900,6900,6900,1
|
|
20231011,112700,104475560,6900,6900,6900,6900,1
|
|
20231011,112600,104468660,6920,6920,6920,6920,0
|
|
20231011,112500,104468660,6920,6920,6920,6920,0
|
|
20231011,112400,104468660,6920,6920,6920,6920,0
|
|
20231011,112300,104468660,6920,6920,6920,6920,0
|
|
20231011,112200,104468660,6920,6920,6920,6920,0
|
|
20231011,112100,104468660,6920,6890,6920,6890,2039
|
|
20231011,112000,90394000,6880,6880,6880,6880,14
|
|
20231011,111900,90297680,6880,6880,6880,6880,0
|
|
20231011,111800,90297680,6880,6880,6880,6880,0
|
|
20231011,111700,90297680,6880,6880,6880,6880,0
|
|
20231011,111600,90297680,6880,6880,6880,6880,0
|
|
20231011,111500,90297680,6880,6880,6880,6880,0
|
|
20231011,111400,90297680,6880,6880,6880,6880,0
|
|
20231011,111300,90297680,6880,6880,6880,6880,0
|
|
20231011,111200,90297680,6880,6880,6880,6880,37
|
|
20231011,111100,90043120,6890,6890,6890,6890,0
|
|
20231011,111000,90043120,6890,6890,6890,6890,0
|
|
20231011,110900,90043120,6890,6890,6890,6890,0
|
|
20231011,110800,90043120,6890,6890,6890,6890,0
|
|
20231011,110700,90043120,6890,6870,6890,6820,1058
|
|
20231011,110600,82781080,6870,6870,6870,6870,443
|
|
20231011,110500,79737670,6880,6880,6880,6880,9
|
|
20231011,110400,79675750,6880,6880,6880,6880,0
|
|
20231011,110300,79675750,6880,6880,6880,6880,20
|
|
20231011,110200,79538150,6880,6880,6880,6880,15
|
|
20231011,110100,79434950,6880,6880,6880,6880,19
|
|
20231011,110000,79304230,6880,6880,6880,6880,4
|
|
20231011,105900,79276710,6890,6890,6890,6890,0
|
|
20231011,105800,79276710,6890,6890,6890,6890,0
|
|
20231011,105700,79276710,6890,6890,6890,6890,20
|
|
20231011,105600,79138910,6880,6880,6880,6880,0
|
|
20231011,105500,79138910,6880,6880,6880,6880,1
|
|
20231011,105400,79132030,6880,6880,6880,6880,0
|
|
20231011,105300,79132030,6880,6880,6880,6880,400
|
|
20231011,105200,76380030,6880,6880,6880,6880,0
|
|
20231011,105100,76380030,6880,6880,6880,6880,12
|
|
20231011,105000,76297470,6880,6880,6880,6880,0
|
|
20231011,104900,76297470,6880,6880,6880,6880,0
|
|
20231011,104800,76297470,6880,6880,6880,6880,0
|
|
20231011,104700,76297470,6880,6880,6880,6880,43
|
|
20231011,104600,76001630,6870,6870,6870,6870,0
|
|
20231011,104500,76001630,6870,6870,6870,6870,0
|
|
20231011,104400,76001630,6870,6870,6870,6870,0
|
|
20231011,104300,76001630,6870,6880,6880,6870,139
|
|
20231011,104200,75045630,6890,6890,6890,6890,0
|
|
20231011,104100,75045630,6890,6890,6890,6890,0
|
|
20231011,104000,75045630,6890,6890,6890,6890,0
|
|
20231011,103900,75045630,6890,6890,6890,6890,0
|
|
20231011,103800,75045630,6890,6890,6890,6890,0
|
|
20231011,103700,75045630,6890,6890,6890,6890,0
|
|
20231011,103600,75045630,6890,6890,6890,6890,108
|
|
20231011,103500,74301510,6890,6890,6890,6890,0
|
|
20231011,103400,74301510,6890,6890,6890,6890,50
|
|
20231011,103300,73957010,6890,6890,6890,6890,0
|
|
20231011,103200,73957010,6890,6890,6890,6890,2
|
|
20231011,103100,73943230,6890,6890,6890,6890,0
|
|
20231011,103000,73943230,6890,6890,6890,6890,1
|
|
20231011,102900,73936340,6900,6900,6900,6900,1
|
|
20231011,102800,73929440,6890,6890,6890,6890,0
|
|
20231011,102700,73929440,6890,6890,6890,6890,0
|
|
20231011,102600,73929440,6890,6890,6890,6890,2
|
|
20231011,102500,73915660,6890,6880,6890,6880,515
|
|
20231011,102400,70371910,6880,6880,6880,6880,541
|
|
20231011,102300,66649830,6890,6890,6890,6890,2
|
|
20231011,102200,66636050,6890,6890,6890,6890,1
|
|
20231011,102100,66629160,6890,6890,6890,6890,451
|
|
20231011,102000,63521770,6890,6890,6890,6890,0
|
|
20231011,101900,63521770,6890,6890,6890,6890,0
|
|
20231011,101800,63521770,6890,6890,6890,6890,0
|
|
20231011,101700,63521770,6890,6890,6890,6890,20
|
|
20231011,101600,63383970,6910,6910,6910,6910,0
|
|
20231011,101500,63383970,6910,6910,6910,6910,32
|
|
20231011,101400,63162850,6910,6900,6910,6900,197
|
|
20231011,101300,61801800,6900,6900,6900,6900,0
|
|
20231011,101200,61801800,6900,6890,6900,6880,623
|
|
20231011,101100,57513380,6890,6890,6890,6890,0
|
|
20231011,101000,57513380,6890,6890,6890,6890,6
|
|
20231011,100900,57472040,6890,6890,6890,6890,103
|
|
20231011,100800,56762370,6900,6890,6900,6890,2
|
|
20231011,100700,56748580,6890,6890,6890,6890,6
|
|
20231011,100600,56707240,6910,6910,6910,6910,0
|
|
20231011,100500,56707240,6910,6910,6910,6910,0
|
|
20231011,100400,56707240,6910,6910,6910,6910,0
|
|
20231011,100300,56707240,6910,6890,6910,6890,49
|
|
20231011,100200,56368810,6910,6910,6910,6910,3
|
|
20231011,100100,56348080,6880,6880,6880,6880,0
|
|
20231011,100000,56348080,6880,6880,6880,6880,30
|
|
20231011,095900,56141680,6880,6880,6880,6880,0
|
|
20231011,095800,56141680,6880,6880,6880,6880,1
|
|
20231011,095700,56134800,6880,6880,6920,6880,347
|
|
20231011,095600,53745360,6880,6880,6880,6880,1
|
|
20231011,095500,53738480,6890,6880,6890,6880,4
|
|
20231011,095400,53710940,6890,6890,6890,6890,100
|
|
20231011,095300,53021940,6900,6900,6900,6900,699
|
|
20231011,095200,48198840,6930,6930,6930,6930,2
|
|
20231011,095100,48184980,6900,6900,6900,6900,0
|
|
20231011,095000,48184980,6900,6900,6900,6900,9
|
|
20231011,094900,48122880,6900,6900,6900,6900,0
|
|
20231011,094800,48122880,6900,6900,6900,6900,405
|
|
20231011,094700,45328380,6890,6900,6900,6890,3
|
|
20231011,094600,45307700,6880,6880,6880,6880,0
|
|
20231011,094500,45307700,6880,6880,6880,6880,1
|
|
20231011,094400,45300820,6880,6880,6880,6880,4
|
|
20231011,094300,45273300,6880,6880,6880,6880,4
|
|
20231011,094200,45245780,6890,6890,6890,6890,0
|
|
20231011,094100,45245780,6890,6910,6910,6890,30
|
|
20231011,094000,45038680,6910,6910,6910,6910,1
|
|
20231011,093900,45031770,6900,6900,6900,6900,1
|
|
20231011,093800,45024870,6900,6880,6900,6880,22
|
|
20231011,093700,44873290,6880,6880,6880,6880,12
|
|
20231011,093600,44790730,6890,6890,6890,6890,143
|
|
20231011,093500,43805460,6940,6900,6940,6900,230
|
|
20231011,093400,42211350,6890,6890,6890,6890,1
|
|
20231011,093300,42204460,6900,6890,6900,6890,6
|
|
20231011,093200,42163110,6900,6890,6900,6890,1157
|
|
20231011,093100,34187290,6890,6880,6890,6880,15
|
|
20231011,093000,34084080,6870,6880,6880,6870,2
|
|
20231011,092900,34070330,6870,6880,6880,6870,411
|
|
20231011,092800,31246710,6870,6870,6870,6870,10
|
|
20231011,092700,31178010,6870,6870,6870,6870,0
|
|
20231011,092600,31178010,6870,6870,6870,6870,281
|
|
20231011,092500,29247540,6890,6890,6890,6890,5
|
|
20231011,092400,29213090,6880,6880,6880,6880,4
|
|
20231011,092300,29185570,6890,6890,6890,6890,3
|
|
20231011,092200,29164900,6880,6870,6880,6870,3
|
|
20231011,092100,29144280,6900,6900,6900,6900,100
|
|
20231011,092000,28454280,6900,6900,6900,6870,212
|
|
20231011,091900,26996310,6900,6900,6900,6900,5
|
|
20231011,091800,26961810,6910,6880,6910,6880,200
|
|
20231011,091700,25583930,6870,6850,6870,6850,219
|
|
20231011,091600,24081610,6870,6870,6870,6870,5
|
|
20231011,091500,24047260,6870,6870,6870,6870,2
|
|
20231011,091400,24033520,6870,6870,6870,6870,0
|
|
20231011,091300,24033520,6870,6880,6880,6870,5
|
|
20231011,091200,23999140,6880,6890,6890,6850,105
|
|
20231011,091100,23279720,6850,6870,6890,6850,549
|
|
20231011,091000,19515500,6870,6870,6870,6870,112
|
|
20231011,090900,18746060,6860,6870,6870,6860,12
|
|
20231011,090800,18663730,6870,6910,6910,6870,505
|
|
20231011,090700,15194180,6910,6850,6910,6850,274
|
|
20231011,090600,13302340,6850,6920,6920,6850,17
|
|
20231011,090500,13185820,6840,6800,6980,6800,1268
|
|
20231011,090400,4418630,6790,6830,6830,6790,94
|
|
20231011,090300,3778740,6830,6810,6830,6810,217
|
|
20231011,090200,2299950,6810,6770,6810,6770,62
|
|
20231011,090100,1878480,6770,6760,6770,6760,31
|
|
20231011,090000,1668820,6730,6700,6730,6700,249
|