673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,201000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,200900,1251559230,6930,6930,6930,6930,0
|
|
20231018,200800,1251559230,6930,6930,6930,6930,0
|
|
20231018,200700,1251559230,6930,6930,6930,6930,0
|
|
20231018,200600,1251559230,6930,6930,6930,6930,0
|
|
20231018,200500,1251559230,6930,6930,6930,6930,0
|
|
20231018,200400,1251559230,6930,6930,6930,6930,0
|
|
20231018,200300,1251559230,6930,6930,6930,6930,0
|
|
20231018,200200,1251559230,6930,6930,6930,6930,0
|
|
20231018,200100,1251559230,6930,6930,6930,6930,0
|
|
20231018,200000,1251559230,6930,6930,6930,6930,0
|
|
20231018,195900,1251559230,6930,6930,6930,6930,0
|
|
20231018,195800,1251559230,6930,6930,6930,6930,0
|
|
20231018,195700,1251559230,6930,6930,6930,6930,0
|
|
20231018,195600,1251559230,6930,6930,6930,6930,0
|
|
20231018,195500,1251559230,6930,6930,6930,6930,0
|
|
20231018,195400,1251559230,6930,6930,6930,6930,0
|
|
20231018,195300,1251559230,6930,6930,6930,6930,0
|
|
20231018,195200,1251559230,6930,6930,6930,6930,0
|
|
20231018,195100,1251559230,6930,6930,6930,6930,0
|
|
20231018,195000,1251559230,6930,6930,6930,6930,0
|
|
20231018,194900,1251559230,6930,6930,6930,6930,0
|
|
20231018,194800,1251559230,6930,6930,6930,6930,0
|
|
20231018,194700,1251559230,6930,6930,6930,6930,0
|
|
20231018,194600,1251559230,6930,6930,6930,6930,0
|
|
20231018,194500,1251559230,6930,6930,6930,6930,0
|
|
20231018,194400,1251559230,6930,6930,6930,6930,0
|
|
20231018,194300,1251559230,6930,6930,6930,6930,0
|
|
20231018,194200,1251559230,6930,6930,6930,6930,0
|
|
20231018,194100,1251559230,6930,6930,6930,6930,0
|
|
20231018,194000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,193900,1251559230,6930,6930,6930,6930,0
|
|
20231018,193800,1251559230,6930,6930,6930,6930,0
|
|
20231018,193700,1251559230,6930,6930,6930,6930,0
|
|
20231018,193600,1251559230,6930,6930,6930,6930,0
|
|
20231018,193500,1251559230,6930,6930,6930,6930,0
|
|
20231018,193400,1251559230,6930,6930,6930,6930,0
|
|
20231018,193300,1251559230,6930,6930,6930,6930,0
|
|
20231018,193200,1251559230,6930,6930,6930,6930,0
|
|
20231018,193100,1251559230,6930,6930,6930,6930,0
|
|
20231018,193000,1251559230,6930,6930,6930,6930,0
|
|
20231018,192900,1251559230,6930,6930,6930,6930,0
|
|
20231018,192800,1251559230,6930,6930,6930,6930,0
|
|
20231018,192700,1251559230,6930,6930,6930,6930,0
|
|
20231018,192600,1251559230,6930,6930,6930,6930,0
|
|
20231018,192500,1251559230,6930,6930,6930,6930,0
|
|
20231018,192400,1251559230,6930,6930,6930,6930,0
|
|
20231018,192300,1251559230,6930,6930,6930,6930,0
|
|
20231018,192200,1251559230,6930,6930,6930,6930,0
|
|
20231018,192100,1251559230,6930,6930,6930,6930,0
|
|
20231018,192000,1251559230,6930,6930,6930,6930,0
|
|
20231018,191900,1251559230,6930,6930,6930,6930,0
|
|
20231018,191800,1251559230,6930,6930,6930,6930,0
|
|
20231018,191700,1251559230,6930,6930,6930,6930,0
|
|
20231018,191600,1251559230,6930,6930,6930,6930,0
|
|
20231018,191500,1251559230,6930,6930,6930,6930,0
|
|
20231018,191400,1251559230,6930,6930,6930,6930,0
|
|
20231018,191300,1251559230,6930,6930,6930,6930,0
|
|
20231018,191200,1251559230,6930,6930,6930,6930,0
|
|
20231018,191100,1251559230,6930,6930,6930,6930,0
|
|
20231018,191000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,190900,1251559230,6930,6930,6930,6930,0
|
|
20231018,190800,1251559230,6930,6930,6930,6930,0
|
|
20231018,190700,1251559230,6930,6930,6930,6930,0
|
|
20231018,190600,1251559230,6930,6930,6930,6930,0
|
|
20231018,190500,1251559230,6930,6930,6930,6930,0
|
|
20231018,190400,1251559230,6930,6930,6930,6930,0
|
|
20231018,190300,1251559230,6930,6930,6930,6930,0
|
|
20231018,190200,1251559230,6930,6930,6930,6930,0
|
|
20231018,190100,1251559230,6930,6930,6930,6930,0
|
|
20231018,190000,1251559230,6930,6930,6930,6930,0
|
|
20231018,185900,1251559230,6930,6930,6930,6930,0
|
|
20231018,185800,1251559230,6930,6930,6930,6930,0
|
|
20231018,185700,1251559230,6930,6930,6930,6930,0
|
|
20231018,185600,1251559230,6930,6930,6930,6930,0
|
|
20231018,185500,1251559230,6930,6930,6930,6930,0
|
|
20231018,185400,1251559230,6930,6930,6930,6930,0
|
|
20231018,185300,1251559230,6930,6930,6930,6930,0
|
|
20231018,185200,1251559230,6930,6930,6930,6930,0
|
|
20231018,185100,1251559230,6930,6930,6930,6930,0
|
|
20231018,185000,1251559230,6930,6930,6930,6930,0
|
|
20231018,184900,1251559230,6930,6930,6930,6930,0
|
|
20231018,184800,1251559230,6930,6930,6930,6930,0
|
|
20231018,184700,1251559230,6930,6930,6930,6930,0
|
|
20231018,184600,1251559230,6930,6930,6930,6930,0
|
|
20231018,184500,1251559230,6930,6930,6930,6930,0
|
|
20231018,184400,1251559230,6930,6930,6930,6930,0
|
|
20231018,184300,1251559230,6930,6930,6930,6930,0
|
|
20231018,184200,1251559230,6930,6930,6930,6930,0
|
|
20231018,184100,1251559230,6930,6930,6930,6930,0
|
|
20231018,184000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,183900,1251559230,6930,6930,6930,6930,0
|
|
20231018,183800,1251559230,6930,6930,6930,6930,0
|
|
20231018,183700,1251559230,6930,6930,6930,6930,0
|
|
20231018,183600,1251559230,6930,6930,6930,6930,0
|
|
20231018,183500,1251559230,6930,6930,6930,6930,0
|
|
20231018,183400,1251559230,6930,6930,6930,6930,0
|
|
20231018,183300,1251559230,6930,6930,6930,6930,0
|
|
20231018,183200,1251559230,6930,6930,6930,6930,0
|
|
20231018,183100,1251559230,6930,6930,6930,6930,0
|
|
20231018,183000,1251559230,6930,6930,6930,6930,0
|
|
20231018,182900,1251559230,6930,6930,6930,6930,0
|
|
20231018,182800,1251559230,6930,6930,6930,6930,0
|
|
20231018,182700,1251559230,6930,6930,6930,6930,0
|
|
20231018,182600,1251559230,6930,6930,6930,6930,0
|
|
20231018,182500,1251559230,6930,6930,6930,6930,0
|
|
20231018,182400,1251559230,6930,6930,6930,6930,0
|
|
20231018,182300,1251559230,6930,6930,6930,6930,0
|
|
20231018,182200,1251559230,6930,6930,6930,6930,0
|
|
20231018,182100,1251559230,6930,6930,6930,6930,0
|
|
20231018,182000,1251559230,6930,6930,6930,6930,0
|
|
20231018,181900,1251559230,6930,6930,6930,6930,0
|
|
20231018,181800,1251559230,6930,6930,6930,6930,0
|
|
20231018,181700,1251559230,6930,6930,6930,6930,0
|
|
20231018,181600,1251559230,6930,6930,6930,6930,0
|
|
20231018,181500,1251559230,6930,6930,6930,6930,0
|
|
20231018,181400,1251559230,6930,6930,6930,6930,0
|
|
20231018,181300,1251559230,6930,6930,6930,6930,0
|
|
20231018,181200,1251559230,6930,6930,6930,6930,0
|
|
20231018,181100,1251559230,6930,6930,6930,6930,0
|
|
20231018,181000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,180900,1251559230,6930,6930,6930,6930,0
|
|
20231018,180800,1251559230,6930,6930,6930,6930,0
|
|
20231018,180700,1251559230,6930,6930,6930,6930,0
|
|
20231018,180600,1251559230,6930,6930,6930,6930,0
|
|
20231018,180500,1251559230,6930,6930,6930,6930,0
|
|
20231018,180400,1251559230,6930,6930,6930,6930,0
|
|
20231018,180300,1251559230,6930,6930,6930,6930,0
|
|
20231018,180200,1251559230,6930,6930,6930,6930,0
|
|
20231018,180100,1251559230,6930,6930,6930,6930,0
|
|
20231018,180000,1251559230,6930,6930,6930,6930,0
|
|
20231018,175900,1251559230,6930,6930,6930,6930,0
|
|
20231018,175800,1251559230,6930,6930,6930,6930,0
|
|
20231018,175700,1251559230,6930,6930,6930,6930,0
|
|
20231018,175600,1251559230,6930,6930,6930,6930,0
|
|
20231018,175500,1251559230,6930,6930,6930,6930,0
|
|
20231018,175400,1251559230,6930,6930,6930,6930,0
|
|
20231018,175300,1251559230,6930,6930,6930,6930,0
|
|
20231018,175200,1251559230,6930,6930,6930,6930,0
|
|
20231018,175100,1251559230,6930,6930,6930,6930,0
|
|
20231018,175000,1251559230,6930,6930,6930,6930,0
|
|
20231018,174900,1251559230,6930,6930,6930,6930,0
|
|
20231018,174800,1251559230,6930,6930,6930,6930,0
|
|
20231018,174700,1251559230,6930,6930,6930,6930,0
|
|
20231018,174600,1251559230,6930,6930,6930,6930,0
|
|
20231018,174500,1251559230,6930,6930,6930,6930,0
|
|
20231018,174400,1251559230,6930,6930,6930,6930,0
|
|
20231018,174300,1251559230,6930,6930,6930,6930,0
|
|
20231018,174200,1251559230,6930,6930,6930,6930,0
|
|
20231018,174100,1251559230,6930,6930,6930,6930,0
|
|
20231018,174000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,173900,1251559230,6930,6930,6930,6930,0
|
|
20231018,173800,1251559230,6930,6930,6930,6930,0
|
|
20231018,173700,1251559230,6930,6930,6930,6930,0
|
|
20231018,173600,1251559230,6930,6930,6930,6930,0
|
|
20231018,173500,1251559230,6930,6930,6930,6930,0
|
|
20231018,173400,1251559230,6930,6930,6930,6930,0
|
|
20231018,173300,1251559230,6930,6930,6930,6930,0
|
|
20231018,173200,1251559230,6930,6930,6930,6930,0
|
|
20231018,173100,1251559230,6930,6930,6930,6930,0
|
|
20231018,173000,1251559230,6930,6930,6930,6930,0
|
|
20231018,172900,1251559230,6930,6930,6930,6930,0
|
|
20231018,172800,1251559230,6930,6930,6930,6930,0
|
|
20231018,172700,1251559230,6930,6930,6930,6930,0
|
|
20231018,172600,1251559230,6930,6930,6930,6930,0
|
|
20231018,172500,1251559230,6930,6930,6930,6930,0
|
|
20231018,172400,1251559230,6930,6930,6930,6930,0
|
|
20231018,172300,1251559230,6930,6930,6930,6930,0
|
|
20231018,172200,1251559230,6930,6930,6930,6930,0
|
|
20231018,172100,1251559230,6930,6930,6930,6930,0
|
|
20231018,172000,1251559230,6930,6930,6930,6930,0
|
|
20231018,171900,1251559230,6930,6930,6930,6930,0
|
|
20231018,171800,1251559230,6930,6930,6930,6930,0
|
|
20231018,171700,1251559230,6930,6930,6930,6930,0
|
|
20231018,171600,1251559230,6930,6930,6930,6930,0
|
|
20231018,171500,1251559230,6930,6930,6930,6930,0
|
|
20231018,171400,1251559230,6930,6930,6930,6930,0
|
|
20231018,171300,1251559230,6930,6930,6930,6930,0
|
|
20231018,171200,1251559230,6930,6930,6930,6930,0
|
|
20231018,171100,1251559230,6930,6930,6930,6930,0
|
|
20231018,171000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,170900,1251559230,6930,6930,6930,6930,0
|
|
20231018,170800,1251559230,6930,6930,6930,6930,0
|
|
20231018,170700,1251559230,6930,6930,6930,6930,0
|
|
20231018,170600,1251559230,6930,6930,6930,6930,0
|
|
20231018,170500,1251559230,6930,6930,6930,6930,0
|
|
20231018,170400,1251559230,6930,6930,6930,6930,0
|
|
20231018,170300,1251559230,6930,6930,6930,6930,0
|
|
20231018,170200,1251559230,6930,6930,6930,6930,0
|
|
20231018,170100,1251559230,6930,6930,6930,6930,0
|
|
20231018,170000,1251559230,6930,6930,6930,6930,0
|
|
20231018,165900,1251559230,6930,6930,6930,6930,0
|
|
20231018,165800,1251559230,6930,6930,6930,6930,0
|
|
20231018,165700,1251559230,6930,6930,6930,6930,0
|
|
20231018,165600,1251559230,6930,6930,6930,6930,0
|
|
20231018,165500,1251559230,6930,6930,6930,6930,0
|
|
20231018,165400,1251559230,6930,6930,6930,6930,0
|
|
20231018,165300,1251559230,6930,6930,6930,6930,0
|
|
20231018,165200,1251559230,6930,6930,6930,6930,0
|
|
20231018,165100,1251559230,6930,6930,6930,6930,0
|
|
20231018,165000,1251559230,6930,6930,6930,6930,0
|
|
20231018,164900,1251559230,6930,6930,6930,6930,0
|
|
20231018,164800,1251559230,6930,6930,6930,6930,0
|
|
20231018,164700,1251559230,6930,6930,6930,6930,0
|
|
20231018,164600,1251559230,6930,6930,6930,6930,0
|
|
20231018,164500,1251559230,6930,6930,6930,6930,0
|
|
20231018,164400,1251559230,6930,6930,6930,6930,0
|
|
20231018,164300,1251559230,6930,6930,6930,6930,0
|
|
20231018,164200,1251559230,6930,6930,6930,6930,0
|
|
20231018,164100,1251559230,6930,6930,6930,6930,0
|
|
20231018,164000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,163900,1251559230,6930,6930,6930,6930,0
|
|
20231018,163800,1251559230,6930,6930,6930,6930,0
|
|
20231018,163700,1251559230,6930,6930,6930,6930,0
|
|
20231018,163600,1251559230,6930,6930,6930,6930,0
|
|
20231018,163500,1251559230,6930,6930,6930,6930,0
|
|
20231018,163400,1251559230,6930,6930,6930,6930,0
|
|
20231018,163300,1251559230,6930,6930,6930,6930,0
|
|
20231018,163200,1251559230,6930,6930,6930,6930,0
|
|
20231018,163100,1251559230,6930,6930,6930,6930,0
|
|
20231018,163000,1251559230,6930,6930,6930,6930,0
|
|
20231018,162900,1251559230,6930,6930,6930,6930,0
|
|
20231018,162800,1251559230,6930,6930,6930,6930,0
|
|
20231018,162700,1251559230,6930,6930,6930,6930,0
|
|
20231018,162600,1251559230,6930,6930,6930,6930,0
|
|
20231018,162500,1251559230,6930,6930,6930,6930,0
|
|
20231018,162400,1251559230,6930,6930,6930,6930,0
|
|
20231018,162300,1251559230,6930,6930,6930,6930,0
|
|
20231018,162200,1251559230,6930,6930,6930,6930,0
|
|
20231018,162100,1251559230,6930,6930,6930,6930,0
|
|
20231018,162000,1251559230,6930,6930,6930,6930,0
|
|
20231018,161900,1251559230,6930,6930,6930,6930,0
|
|
20231018,161800,1251559230,6930,6930,6930,6930,0
|
|
20231018,161700,1251559230,6930,6930,6930,6930,0
|
|
20231018,161600,1251559230,6930,6930,6930,6930,0
|
|
20231018,161500,1251559230,6930,6930,6930,6930,0
|
|
20231018,161400,1251559230,6930,6930,6930,6930,0
|
|
20231018,161300,1251559230,6930,6930,6930,6930,0
|
|
20231018,161200,1251559230,6930,6930,6930,6930,0
|
|
20231018,161100,1251559230,6930,6930,6930,6930,0
|
|
20231018,161000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,160900,1251559230,6930,6930,6930,6930,0
|
|
20231018,160800,1251559230,6930,6930,6930,6930,0
|
|
20231018,160700,1251559230,6930,6930,6930,6930,0
|
|
20231018,160600,1251559230,6930,6930,6930,6930,0
|
|
20231018,160500,1251559230,6930,6930,6930,6930,0
|
|
20231018,160400,1251559230,6930,6930,6930,6930,0
|
|
20231018,160300,1251559230,6930,6930,6930,6930,0
|
|
20231018,160200,1251559230,6930,6930,6930,6930,0
|
|
20231018,160100,1251559230,6930,6930,6930,6930,0
|
|
20231018,160000,1251559230,6930,6930,6930,6930,0
|
|
20231018,155900,1251559230,6930,6930,6930,6930,0
|
|
20231018,155800,1251559230,6930,6930,6930,6930,0
|
|
20231018,155700,1251559230,6930,6930,6930,6930,0
|
|
20231018,155600,1251559230,6930,6930,6930,6930,0
|
|
20231018,155500,1251559230,6930,6930,6930,6930,0
|
|
20231018,155400,1251559230,6930,6930,6930,6930,0
|
|
20231018,155300,1251559230,6930,6930,6930,6930,0
|
|
20231018,155200,1251559230,6930,6930,6930,6930,0
|
|
20231018,155100,1251559230,6930,6930,6930,6930,0
|
|
20231018,155000,1251559230,6930,6930,6930,6930,0
|
|
20231018,154900,1251559230,6930,6930,6930,6930,0
|
|
20231018,154800,1251559230,6930,6930,6930,6930,0
|
|
20231018,154700,1251559230,6930,6930,6930,6930,0
|
|
20231018,154600,1251559230,6930,6930,6930,6930,0
|
|
20231018,154500,1251559230,6930,6930,6930,6930,0
|
|
20231018,154400,1251559230,6930,6930,6930,6930,0
|
|
20231018,154300,1251559230,6930,6930,6930,6930,0
|
|
20231018,154200,1251559230,6930,6930,6930,6930,0
|
|
20231018,154100,1251559230,6930,6930,6930,6930,0
|
|
20231018,154000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,153900,1251559230,6930,6930,6930,6930,0
|
|
20231018,153800,1251559230,6930,6930,6930,6930,0
|
|
20231018,153700,1251559230,6930,6930,6930,6930,0
|
|
20231018,153600,1251559230,6930,6930,6930,6930,0
|
|
20231018,153500,1251559230,6930,6930,6930,6930,0
|
|
20231018,153400,1251559230,6930,6930,6930,6930,0
|
|
20231018,153300,1251559230,6930,6930,6930,6930,0
|
|
20231018,153200,1251559230,6930,6930,6930,6930,0
|
|
20231018,153100,1251559230,6930,6930,6930,6930,0
|
|
20231018,153000,1251559230,6930,6930,6930,6930,1263
|
|
20231018,152900,1242806640,6880,6880,6880,6880,0
|
|
20231018,152800,1242806640,6880,6880,6880,6880,0
|
|
20231018,152700,1242806640,6880,6880,6880,6880,0
|
|
20231018,152600,1242806640,6880,6880,6880,6880,0
|
|
20231018,152500,1242806640,6880,6880,6880,6880,0
|
|
20231018,152400,1242806640,6880,6880,6880,6880,0
|
|
20231018,152300,1242806640,6880,6880,6880,6880,0
|
|
20231018,152200,1242806640,6880,6880,6880,6880,0
|
|
20231018,152100,1242806640,6880,6880,6880,6880,0
|
|
20231018,152000,1242806640,6880,6880,6880,6880,0
|
|
20231018,151900,1242806640,6880,6890,6890,6880,237
|
|
20231018,151800,1241173720,6890,6890,6890,6890,41
|
|
20231018,151700,1240891230,6890,6890,6890,6890,35
|
|
20231018,151600,1240650080,6890,6890,6890,6890,60
|
|
20231018,151500,1240236680,6890,6890,6890,6890,0
|
|
20231018,151400,1240236680,6890,6890,6890,6890,19
|
|
20231018,151300,1240105770,6890,6890,6890,6890,1
|
|
20231018,151200,1240098880,6900,6900,6900,6900,0
|
|
20231018,151100,1240098880,6900,6870,6900,6870,761
|
|
20231018,151000,1234865950,6880,6880,6880,6880,81
|
|
20231018,150900,1234308670,6880,6880,6880,6880,199
|
|
20231018,150800,1232939550,6880,6890,6890,6880,270
|
|
20231018,150700,1231079960,6890,6890,6890,6890,1
|
|
20231018,150600,1231073070,6890,6890,6890,6890,177
|
|
20231018,150500,1229853540,6890,6900,6900,6890,141
|
|
20231018,150400,1228881940,6900,6890,6900,6890,386
|
|
20231018,150300,1226222340,6900,6900,6900,6900,0
|
|
20231018,150200,1226222340,6900,6900,6900,6900,0
|
|
20231018,150100,1226222340,6900,6900,6900,6900,16
|
|
20231018,150000,1226111940,6890,6890,6890,6890,0
|
|
20231018,145900,1226111940,6890,6890,6890,6890,2
|
|
20231018,145800,1226098160,6900,6900,6900,6900,0
|
|
20231018,145700,1226098160,6900,6900,6900,6900,10
|
|
20231018,145600,1226029160,6900,6900,6900,6900,37
|
|
20231018,145500,1225773860,6900,6900,6900,6900,13
|
|
20231018,145400,1225684160,6900,6900,6900,6900,0
|
|
20231018,145300,1225684160,6900,6900,6900,6900,98
|
|
20231018,145200,1225007960,6900,6900,6900,6900,175
|
|
20231018,145100,1223800460,6900,6900,6900,6900,27
|
|
20231018,145000,1223614160,6910,6910,6910,6910,1
|
|
20231018,144900,1223607250,6900,6900,6900,6900,0
|
|
20231018,144800,1223607250,6900,6900,6900,6900,404
|
|
20231018,144700,1220819650,6890,6880,6890,6880,19
|
|
20231018,144600,1220688880,6890,6890,6890,6890,50
|
|
20231018,144500,1220344380,6900,6900,6900,6900,0
|
|
20231018,144400,1220344380,6900,6900,6900,6900,150
|
|
20231018,144300,1219309380,6900,6900,6900,6900,59
|
|
20231018,144200,1218902280,6890,6890,6890,6890,500
|
|
20231018,144100,1215457280,6880,6880,6880,6880,0
|
|
20231018,144000,1215457280,6880,6880,6880,6880,0
|
|
20231018,143900,1215457280,6880,6880,6880,6880,180
|
|
20231018,143800,1214218880,6880,6880,6880,6880,50
|
|
20231018,143700,1213874880,6880,6880,6880,6880,0
|
|
20231018,143600,1213874880,6880,6880,6880,6880,415
|
|
20231018,143500,1211019680,6910,6910,6910,6910,0
|
|
20231018,143400,1211019680,6910,6910,6910,6910,59
|
|
20231018,143300,1210611990,6890,6910,6910,6890,11
|
|
20231018,143200,1210536180,6920,6920,6920,6920,0
|
|
20231018,143100,1210536180,6920,6920,6920,6920,0
|
|
20231018,143000,1210536180,6920,6920,6920,6920,0
|
|
20231018,142900,1210536180,6920,6920,6920,6920,0
|
|
20231018,142800,1210536180,6920,6920,6920,6920,0
|
|
20231018,142700,1210536180,6920,6920,6920,6920,0
|
|
20231018,142600,1210536180,6920,6920,6920,6920,420
|
|
20231018,142500,1207629780,6920,6920,6920,6920,57
|
|
20231018,142400,1207235340,6920,6920,6920,6920,0
|
|
20231018,142300,1207235340,6920,6920,6920,6920,400
|
|
20231018,142200,1204467340,6920,6900,6920,6900,600
|
|
20231018,142100,1200317060,6870,6870,6870,6870,30
|
|
20231018,142000,1200110960,6870,6870,6870,6870,198
|
|
20231018,141900,1198750700,6870,6880,6880,6870,920
|
|
20231018,141800,1192426720,6900,6900,6900,6900,50
|
|
20231018,141700,1192081720,6880,6880,6880,6880,20
|
|
20231018,141600,1191944120,6880,6890,6890,6880,116
|
|
20231018,141500,1191145940,6900,6900,6900,6900,0
|
|
20231018,141400,1191145940,6900,6880,6900,6880,370
|
|
20231018,141300,1188598940,6900,6900,6900,6900,0
|
|
20231018,141200,1188598940,6900,6900,6900,6900,0
|
|
20231018,141100,1188598940,6900,6900,6900,6900,0
|
|
20231018,141000,1188598940,6900,6900,6900,6900,5
|
|
20231018,140900,1188564440,6900,6900,6900,6900,1
|
|
20231018,140800,1188557540,6900,6900,6900,6900,0
|
|
20231018,140700,1188557540,6900,6880,6900,6880,31
|
|
20231018,140600,1188344240,6890,6890,6890,6890,9
|
|
20231018,140500,1188282230,6890,6890,6890,6890,0
|
|
20231018,140400,1188282230,6890,6890,6890,6890,30
|
|
20231018,140300,1188075530,6890,6890,6890,6890,100
|
|
20231018,140200,1187386530,6890,6890,6890,6890,0
|
|
20231018,140100,1187386530,6890,6890,6890,6890,101
|
|
20231018,140000,1186690640,6890,6890,6890,6890,0
|
|
20231018,135900,1186690640,6890,6890,6890,6890,0
|
|
20231018,135800,1186690640,6890,6890,6890,6890,39
|
|
20231018,135700,1186421930,6900,6900,6900,6900,20
|
|
20231018,135600,1186283930,6900,6900,6900,6900,17
|
|
20231018,135500,1186166630,6910,6910,6910,6910,0
|
|
20231018,135400,1186166630,6910,6910,6910,6910,0
|
|
20231018,135300,1186166630,6910,6910,6910,6880,2486
|
|
20231018,135200,1169052520,6910,6900,6910,6900,28
|
|
20231018,135100,1168859050,6900,6900,6900,6900,1
|
|
20231018,135000,1168852150,6920,6920,6920,6900,7
|
|
20231018,134900,1168803790,6930,6920,6930,6920,252
|
|
20231018,134800,1167059940,6900,6890,6900,6890,250
|
|
20231018,134700,1165336840,6890,6890,6890,6880,159
|
|
20231018,134600,1164242050,6890,6880,6890,6880,93
|
|
20231018,134500,1163601950,6870,6880,6890,6870,1254
|
|
20231018,134400,1154979040,6890,6880,6890,6880,118
|
|
20231018,134300,1154166600,6880,6880,6900,6870,740
|
|
20231018,134200,1149076600,6870,6840,6900,6840,1163
|
|
20231018,134100,1141095050,6840,6990,7020,6780,19046
|
|
20231018,134000,1009970470,7020,7040,7050,6960,10435
|
|
20231018,133900,936869900,7050,7050,7050,6970,10207
|
|
20231018,133800,865348310,7050,7030,7060,7000,3843
|
|
20231018,133700,838310330,7000,7040,7060,6990,7562
|
|
20231018,133600,785163090,7000,7030,7060,7000,6987
|
|
20231018,133500,736048810,7020,7010,7060,6980,8458
|
|
20231018,133400,676604450,7010,7010,7050,6960,10047
|
|
20231018,133300,606266700,7050,6980,7050,6980,6701
|
|
20231018,133200,559169390,7020,6980,7050,6940,9790
|
|
20231018,133100,490717290,7020,6990,7040,6940,4385
|
|
20231018,133000,460028050,6940,7060,7070,6940,11537
|
|
20231018,132900,379442220,7060,6980,7070,6980,9476
|
|
20231018,132800,312901010,7030,6970,7090,6930,17147
|
|
20231018,132700,192802960,6970,6910,6980,6910,2993
|
|
20231018,132600,172012660,6920,6920,6920,6920,1
|
|
20231018,132500,172005740,6920,6920,6920,6920,0
|
|
20231018,132400,172005740,6920,6920,6920,6920,20
|
|
20231018,132300,171867340,6910,6920,6920,6910,20
|
|
20231018,132200,171729090,6920,6920,6920,6920,35
|
|
20231018,132100,171486890,6910,6910,6910,6910,0
|
|
20231018,132000,171486890,6910,6910,6910,6910,5
|
|
20231018,131900,171452340,6910,6910,6910,6910,5
|
|
20231018,131800,171417790,6920,6920,6920,6920,0
|
|
20231018,131700,171417790,6920,6920,6920,6920,18
|
|
20231018,131600,171293230,6910,6910,6910,6910,0
|
|
20231018,131500,171293230,6910,6910,6910,6910,0
|
|
20231018,131400,171293230,6910,6910,6910,6910,0
|
|
20231018,131300,171293230,6910,6910,6910,6910,1
|
|
20231018,131200,171286320,6920,6920,6920,6920,0
|
|
20231018,131100,171286320,6920,6920,6920,6920,5
|
|
20231018,131000,171251720,6920,6920,6920,6920,5
|
|
20231018,130900,171217120,6920,6920,6920,6920,0
|
|
20231018,130800,171217120,6920,6920,6920,6920,0
|
|
20231018,130700,171217120,6920,6920,6920,6920,0
|
|
20231018,130600,171217120,6920,6920,6920,6920,1
|
|
20231018,130500,171210200,6920,6920,6920,6920,0
|
|
20231018,130400,171210200,6920,6920,6920,6920,30
|
|
20231018,130300,171002600,6930,6930,6930,6930,0
|
|
20231018,130200,171002600,6930,6930,6930,6930,1
|
|
20231018,130100,170995670,6920,6920,6920,6920,145
|
|
20231018,130000,169992270,6920,6920,6920,6920,0
|
|
20231018,125900,169992270,6920,6920,6920,6920,159
|
|
20231018,125800,168891990,6920,6920,6920,6920,1
|
|
20231018,125700,168885070,6920,6920,6920,6920,0
|
|
20231018,125600,168885070,6920,6920,6920,6920,0
|
|
20231018,125500,168885070,6920,6920,6920,6920,0
|
|
20231018,125400,168885070,6920,6920,6920,6920,0
|
|
20231018,125300,168885070,6920,6920,6920,6920,1
|
|
20231018,125200,168878150,6920,6920,6920,6920,0
|
|
20231018,125100,168878150,6920,6920,6920,6920,0
|
|
20231018,125000,168878150,6920,6920,6920,6920,0
|
|
20231018,124900,168878150,6920,6920,6920,6920,1
|
|
20231018,124800,168871230,6930,6930,6930,6930,0
|
|
20231018,124700,168871230,6930,6930,6930,6930,1
|
|
20231018,124600,168864300,6930,6930,6930,6920,261
|
|
20231018,124500,167057700,6930,6930,6930,6930,6
|
|
20231018,124400,167016120,6930,6930,6930,6930,3
|
|
20231018,124300,166995330,6930,6930,6930,6930,0
|
|
20231018,124200,166995330,6930,6930,6930,6930,0
|
|
20231018,124100,166995330,6930,6930,6930,6930,0
|
|
20231018,124000,166995330,6930,6930,6930,6930,1
|
|
20231018,123900,166988400,6930,6930,6930,6930,1
|
|
20231018,123800,166981470,6930,6930,6930,6930,1
|
|
20231018,123700,166974540,6930,6930,6930,6930,1
|
|
20231018,123600,166967610,6930,6930,6930,6930,2
|
|
20231018,123500,166953750,6930,6930,6930,6930,110
|
|
20231018,123400,166191450,6930,6930,6930,6930,125
|
|
20231018,123300,165325200,6930,6930,6930,6930,1
|
|
20231018,123200,165318270,6930,6930,6930,6930,0
|
|
20231018,123100,165318270,6930,6930,6930,6930,0
|
|
20231018,123000,165318270,6930,6930,6930,6930,0
|
|
20231018,122900,165318270,6930,6930,6930,6930,0
|
|
20231018,122800,165318270,6930,6930,6930,6930,0
|
|
20231018,122700,165318270,6930,6930,6930,6930,0
|
|
20231018,122600,165318270,6930,6930,6930,6930,0
|
|
20231018,122500,165318270,6930,6930,6930,6930,0
|
|
20231018,122400,165318270,6930,6930,6930,6930,51
|
|
20231018,122300,164964840,6930,6930,6930,6930,0
|
|
20231018,122200,164964840,6930,6930,6930,6930,0
|
|
20231018,122100,164964840,6930,6930,6930,6930,0
|
|
20231018,122000,164964840,6930,6930,6930,6930,0
|
|
20231018,121900,164964840,6930,6930,6930,6930,0
|
|
20231018,121800,164964840,6930,6930,6930,6930,56
|
|
20231018,121700,164576760,6940,6940,6940,6940,398
|
|
20231018,121600,161814640,6940,6940,6940,6940,0
|
|
20231018,121500,161814640,6940,6940,6940,6940,0
|
|
20231018,121400,161814640,6940,6940,6940,6940,0
|
|
20231018,121300,161814640,6940,6940,6940,6940,0
|
|
20231018,121200,161814640,6940,6940,6940,6940,0
|
|
20231018,121100,161814640,6940,6940,6940,6940,0
|
|
20231018,121000,161814640,6940,6940,6940,6940,0
|
|
20231018,120900,161814640,6940,6940,6940,6940,8
|
|
20231018,120800,161759120,6960,6960,6960,6960,105
|
|
20231018,120700,161028320,6940,6940,6940,6940,0
|
|
20231018,120600,161028320,6940,6940,6940,6940,0
|
|
20231018,120500,161028320,6940,6940,6940,6940,0
|
|
20231018,120400,161028320,6940,6940,6940,6940,0
|
|
20231018,120300,161028320,6940,6940,6940,6940,0
|
|
20231018,120200,161028320,6940,6940,6940,6940,0
|
|
20231018,120100,161028320,6940,6940,6940,6940,0
|
|
20231018,120000,161028320,6940,6940,6940,6940,1
|
|
20231018,115900,161021380,6950,6950,6950,6950,0
|
|
20231018,115800,161021380,6950,6950,6950,6950,0
|
|
20231018,115700,161021380,6950,6950,6950,6950,0
|
|
20231018,115600,161021380,6950,6950,6950,6950,0
|
|
20231018,115500,161021380,6950,6950,6950,6950,193
|
|
20231018,115400,159680030,6950,6950,6950,6950,92
|
|
20231018,115300,159040630,6950,6950,6950,6950,0
|
|
20231018,115200,159040630,6950,6950,6950,6950,0
|
|
20231018,115100,159040630,6950,6950,6950,6950,0
|
|
20231018,115000,159040630,6950,6950,6950,6950,0
|
|
20231018,114900,159040630,6950,6950,6950,6950,38
|
|
20231018,114800,158776530,6940,6940,6940,6940,0
|
|
20231018,114700,158776530,6940,6940,6940,6940,3
|
|
20231018,114600,158755710,6930,6930,6930,6930,0
|
|
20231018,114500,158755710,6930,6930,6930,6930,0
|
|
20231018,114400,158755710,6930,6930,6930,6930,0
|
|
20231018,114300,158755710,6930,6950,6950,6930,63
|
|
20231018,114200,158318120,6950,6940,6950,6940,111
|
|
20231018,114100,157547770,6950,6950,6950,6950,231
|
|
20231018,114000,155942320,6950,6950,6950,6950,24
|
|
20231018,113900,155775520,6950,6950,6950,6950,120
|
|
20231018,113800,154941520,6960,6990,6990,6960,10
|
|
20231018,113700,154871770,6990,6990,6990,6990,93
|
|
20231018,113600,154221700,6990,6990,6990,6990,50
|
|
20231018,113500,153872200,6980,6980,6980,6980,240
|
|
20231018,113400,152197000,6980,6980,6980,6980,0
|
|
20231018,113300,152197000,6980,6980,6980,6980,0
|
|
20231018,113200,152197000,6980,6980,6980,6970,20
|
|
20231018,113100,152057560,6980,6980,6980,6980,2
|
|
20231018,113000,152043600,6980,6980,6980,6980,50
|
|
20231018,112900,151694600,6970,6970,6970,6970,0
|
|
20231018,112800,151694600,6970,6970,6970,6970,0
|
|
20231018,112700,151694600,6970,6970,6970,6970,8
|
|
20231018,112600,151638840,6980,6980,6980,6980,0
|
|
20231018,112500,151638840,6980,6980,6980,6980,434
|
|
20231018,112400,148609520,6980,6980,6980,6980,171
|
|
20231018,112300,147415940,6970,6970,6970,6970,0
|
|
20231018,112200,147415940,6970,6970,6970,6970,0
|
|
20231018,112100,147415940,6970,6970,6970,6970,0
|
|
20231018,112000,147415940,6970,6970,6970,6970,0
|
|
20231018,111900,147415940,6970,6970,6970,6970,0
|
|
20231018,111800,147415940,6970,6970,6970,6970,0
|
|
20231018,111700,147415940,6970,6970,6970,6970,0
|
|
20231018,111600,147415940,6970,6970,6970,6970,9
|
|
20231018,111500,147353210,6970,6970,6970,6970,0
|
|
20231018,111400,147353210,6970,6970,6970,6970,1
|
|
20231018,111300,147346240,6970,6970,6970,6970,14
|
|
20231018,111200,147248660,6970,6970,6970,6970,0
|
|
20231018,111100,147248660,6970,6970,6970,6970,0
|
|
20231018,111000,147248660,6970,6970,6970,6970,0
|
|
20231018,110900,147248660,6970,6970,6970,6970,0
|
|
20231018,110800,147248660,6970,6950,6970,6950,1440
|
|
20231018,110700,137234680,6950,6950,6950,6950,0
|
|
20231018,110600,137234680,6950,6950,6950,6950,0
|
|
20231018,110500,137234680,6950,6950,6950,6950,5
|
|
20231018,110400,137199930,6960,6960,6960,6960,0
|
|
20231018,110300,137199930,6960,6960,6960,6960,4
|
|
20231018,110200,137172090,6960,6960,6960,6960,0
|
|
20231018,110100,137172090,6960,6960,6960,6960,0
|
|
20231018,110000,137172090,6960,6960,6960,6960,0
|
|
20231018,105900,137172090,6960,6960,6960,6960,0
|
|
20231018,105800,137172090,6960,6960,6960,6960,0
|
|
20231018,105700,137172090,6960,6960,6960,6960,3
|
|
20231018,105600,137151210,6950,6950,6950,6950,260
|
|
20231018,105500,135344210,6950,6950,6950,6950,470
|
|
20231018,105400,132077710,6950,6950,6950,6950,300
|
|
20231018,105300,129992710,6950,6950,6950,6950,40
|
|
20231018,105200,129714710,6960,6960,6960,6960,1
|
|
20231018,105100,129707750,6960,6960,6960,6960,1
|
|
20231018,105000,129700790,6960,6960,6960,6960,107
|
|
20231018,104900,128956070,6960,6960,6960,6960,0
|
|
20231018,104800,128956070,6960,6960,6960,6960,100
|
|
20231018,104700,128260070,6960,6960,6960,6960,0
|
|
20231018,104600,128260070,6960,6950,6960,6950,53
|
|
20231018,104500,127891690,6960,6960,6960,6960,0
|
|
20231018,104400,127891690,6960,6960,6960,6960,5
|
|
20231018,104300,127856890,6960,6960,6960,6960,622
|
|
20231018,104200,123527770,6960,6950,6960,6950,162
|
|
20231018,104100,122400260,6960,6960,6960,6960,239
|
|
20231018,104000,120736820,6960,6960,6960,6960,540
|
|
20231018,103900,116978420,6960,6960,6960,6960,220
|
|
20231018,103800,115447220,6960,6960,6960,6960,1
|
|
20231018,103700,115440260,6980,6980,6980,6980,4
|
|
20231018,103600,115412340,6980,6980,6980,6980,0
|
|
20231018,103500,115412340,6980,6980,6980,6980,0
|
|
20231018,103400,115412340,6980,6980,6980,6980,2
|
|
20231018,103300,115398380,6980,6980,6980,6980,0
|
|
20231018,103200,115398380,6980,6980,6980,6980,1
|
|
20231018,103100,115391400,6980,6980,6980,6980,0
|
|
20231018,103000,115391400,6980,6980,6980,6980,0
|
|
20231018,102900,115391400,6980,6980,6980,6980,0
|
|
20231018,102800,115391400,6980,6980,6980,6980,0
|
|
20231018,102700,115391400,6980,6980,6980,6980,1
|
|
20231018,102600,115384420,6980,6980,6980,6980,0
|
|
20231018,102500,115384420,6980,6980,6980,6980,0
|
|
20231018,102400,115384420,6980,6980,6980,6980,21
|
|
20231018,102300,115237840,6980,6980,6980,6980,1
|
|
20231018,102200,115230860,6990,6990,6990,6990,0
|
|
20231018,102100,115230860,6990,6990,6990,6990,0
|
|
20231018,102000,115230860,6990,6940,6990,6940,433
|
|
20231018,101900,112214770,6940,6940,6940,6940,5
|
|
20231018,101800,112180070,6930,6930,6930,6930,0
|
|
20231018,101700,112180070,6930,6930,6930,6930,0
|
|
20231018,101600,112180070,6930,6930,6930,6930,0
|
|
20231018,101500,112180070,6930,6930,6930,6930,0
|
|
20231018,101400,112180070,6930,6930,6930,6930,24
|
|
20231018,101300,112013750,6930,6930,6930,6930,1
|
|
20231018,101200,112006820,6930,6940,6940,6930,68
|
|
20231018,101100,111535330,6930,6930,6930,6930,0
|
|
20231018,101000,111535330,6930,6930,6930,6930,0
|
|
20231018,100900,111535330,6930,6930,6930,6930,0
|
|
20231018,100800,111535330,6930,6930,6930,6930,200
|
|
20231018,100700,110149330,6930,6930,6930,6930,2
|
|
20231018,100600,110135470,6940,6940,6940,6940,18
|
|
20231018,100500,110010550,6940,6940,6940,6940,22
|
|
20231018,100400,109857870,6940,6940,6940,6940,4
|
|
20231018,100300,109830110,6940,6950,6960,6910,731
|
|
20231018,100200,104776140,6950,6970,6970,6950,106
|
|
20231018,100100,104039370,6970,6970,6970,6970,0
|
|
20231018,100000,104039370,6970,6970,6970,6970,33
|
|
20231018,095900,103809360,6970,6970,6970,6970,10
|
|
20231018,095800,103739660,6980,6980,6980,6980,101
|
|
20231018,095700,103034680,6990,6990,6990,6990,0
|
|
20231018,095600,103034680,6990,6990,6990,6990,83
|
|
20231018,095500,102454510,6990,6990,6990,6990,380
|
|
20231018,095400,99798310,6990,6990,6990,6990,22
|
|
20231018,095300,99644530,6990,6990,6990,6990,27
|
|
20231018,095200,99455800,7000,6990,7000,6990,1035
|
|
20231018,095100,92214750,6990,6980,7000,6970,1725
|
|
20231018,095000,80167910,6970,6970,6970,6970,483
|
|
20231018,094900,76801400,6970,6970,6970,6970,10
|
|
20231018,094800,76731700,6970,6960,6970,6960,143
|
|
20231018,094700,75735530,6960,6960,6960,6960,0
|
|
20231018,094600,75735530,6960,6960,6960,6960,10
|
|
20231018,094500,75665930,6960,6960,6960,6960,5
|
|
20231018,094400,75631130,6960,6960,6960,6960,924
|
|
20231018,094300,69200090,6950,6950,6950,6950,0
|
|
20231018,094200,69200090,6950,6950,6950,6950,0
|
|
20231018,094100,69200090,6950,6950,6950,6950,37
|
|
20231018,094000,68942940,6900,6980,6980,6900,1010
|
|
20231018,093900,61937040,6980,6980,6980,6980,1
|
|
20231018,093800,61930060,6990,6980,6990,6980,3
|
|
20231018,093700,61909100,6960,6970,6970,6960,48
|
|
20231018,093600,61574990,6970,6970,6970,6970,5
|
|
20231018,093500,61540140,6970,6980,7000,6970,241
|
|
20231018,093400,59856950,7000,7000,7000,7000,2
|
|
20231018,093300,59842950,7000,7000,7000,7000,173
|
|
20231018,093200,58631950,7000,6980,7000,6980,991
|
|
20231018,093100,51706250,6980,6990,6990,6980,805
|
|
20231018,093000,46079390,6980,6980,6990,6980,172
|
|
20231018,092900,44877880,6980,6980,6980,6980,76
|
|
20231018,092800,44347400,6980,6940,6980,6940,1801
|
|
20231018,092700,31821130,6940,6940,6940,6940,6
|
|
20231018,092600,31779490,6930,6930,6930,6930,6
|
|
20231018,092500,31737910,6930,6950,6950,6930,103
|
|
20231018,092400,31022120,6950,6940,6950,6940,131
|
|
20231018,092300,30111810,6950,6940,6950,6940,56
|
|
20231018,092200,29723120,6930,6920,6930,6920,264
|
|
20231018,092100,27895130,6900,6900,6900,6900,0
|
|
20231018,092000,27895130,6900,6890,6900,6890,450
|
|
20231018,091900,24792630,6880,6880,6880,6880,3
|
|
20231018,091800,24771990,6880,6880,6880,6880,0
|
|
20231018,091700,24771990,6880,6880,6880,6880,176
|
|
20231018,091600,23561110,6920,6910,6920,6910,73
|
|
20231018,091500,23056560,6910,6910,6910,6870,514
|
|
20231018,091400,19524820,6910,6900,6910,6900,200
|
|
20231018,091300,18144040,6860,6860,6860,6860,10
|
|
20231018,091200,18075440,6860,6870,6870,6860,100
|
|
20231018,091100,17388910,6870,6870,6870,6870,500
|
|
20231018,091000,13953910,6870,6920,6920,6870,188
|
|
20231018,090900,12662050,6920,6920,6920,6920,20
|
|
20231018,090800,12523650,6870,6870,6870,6870,340
|
|
20231018,090700,10187850,6920,6920,6920,6920,2
|
|
20231018,090600,10174010,6920,6910,6920,6910,115
|
|
20231018,090500,9379260,6900,6900,6900,6900,62
|
|
20231018,090400,8951460,6890,6890,6890,6890,0
|
|
20231018,090300,8951460,6890,6880,6890,6880,428
|
|
20231018,090200,6005680,6840,6840,6840,6840,32
|
|
20231018,090100,5786800,6840,6860,6860,6840,101
|
|
20231018,090000,5095940,6860,6880,6880,6860,742
|