698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,203500,81421370,6710,6710,6710,6710,63
|
|
20231010,203400,81421370,6710,6710,6710,6710,0
|
|
20231010,203300,81421370,6710,6710,6710,6710,0
|
|
20231010,203200,81421370,6710,6710,6710,6710,0
|
|
20231010,203100,81421370,6710,6710,6710,6710,0
|
|
20231010,203000,81421370,6710,6710,6710,6710,0
|
|
20231010,202900,81421370,6710,6710,6710,6710,0
|
|
20231010,202800,81421370,6710,6710,6710,6710,0
|
|
20231010,202700,81421370,6710,6710,6710,6710,0
|
|
20231010,202600,81421370,6710,6710,6710,6710,0
|
|
20231010,202500,81421370,6710,6710,6710,6710,0
|
|
20231010,202400,81421370,6710,6710,6710,6710,0
|
|
20231010,202300,81421370,6710,6710,6710,6710,0
|
|
20231010,202200,81421370,6710,6710,6710,6710,0
|
|
20231010,202100,81421370,6710,6710,6710,6710,0
|
|
20231010,202000,81421370,6710,6710,6710,6710,0
|
|
20231010,201900,81421370,6710,6710,6710,6710,0
|
|
20231010,201800,81421370,6710,6710,6710,6710,0
|
|
20231010,201700,81421370,6710,6710,6710,6710,0
|
|
20231010,201600,81421370,6710,6710,6710,6710,0
|
|
20231010,201500,81421370,6710,6710,6710,6710,0
|
|
20231010,201400,81421370,6710,6710,6710,6710,0
|
|
20231010,201300,81421370,6710,6710,6710,6710,0
|
|
20231010,201200,81421370,6710,6710,6710,6710,0
|
|
20231010,201100,81421370,6710,6710,6710,6710,0
|
|
20231010,201000,81421370,6710,6710,6710,6710,0
|
|
20231010,200900,81421370,6710,6710,6710,6710,0
|
|
20231010,200800,81421370,6710,6710,6710,6710,0
|
|
20231010,200700,81421370,6710,6710,6710,6710,0
|
|
20231010,200600,81421370,6710,6710,6710,6710,0
|
|
20231010,200500,81421370,6710,6710,6710,6710,63
|
|
20231010,200400,81421370,6710,6710,6710,6710,0
|
|
20231010,200300,81421370,6710,6710,6710,6710,0
|
|
20231010,200200,81421370,6710,6710,6710,6710,0
|
|
20231010,200100,81421370,6710,6710,6710,6710,0
|
|
20231010,200000,81421370,6710,6710,6710,6710,0
|
|
20231010,195900,81421370,6710,6710,6710,6710,0
|
|
20231010,195800,81421370,6710,6710,6710,6710,0
|
|
20231010,195700,81421370,6710,6710,6710,6710,0
|
|
20231010,195600,81421370,6710,6710,6710,6710,0
|
|
20231010,195500,81421370,6710,6710,6710,6710,0
|
|
20231010,195400,81421370,6710,6710,6710,6710,0
|
|
20231010,195300,81421370,6710,6710,6710,6710,0
|
|
20231010,195200,81421370,6710,6710,6710,6710,0
|
|
20231010,195100,81421370,6710,6710,6710,6710,0
|
|
20231010,195000,81421370,6710,6710,6710,6710,0
|
|
20231010,194900,81421370,6710,6710,6710,6710,0
|
|
20231010,194800,81421370,6710,6710,6710,6710,0
|
|
20231010,194700,81421370,6710,6710,6710,6710,0
|
|
20231010,194600,81421370,6710,6710,6710,6710,0
|
|
20231010,194500,81421370,6710,6710,6710,6710,0
|
|
20231010,194400,81421370,6710,6710,6710,6710,0
|
|
20231010,194300,81421370,6710,6710,6710,6710,0
|
|
20231010,194200,81421370,6710,6710,6710,6710,0
|
|
20231010,194100,81421370,6710,6710,6710,6710,0
|
|
20231010,194000,81421370,6710,6710,6710,6710,0
|
|
20231010,193900,81421370,6710,6710,6710,6710,0
|
|
20231010,193800,81421370,6710,6710,6710,6710,0
|
|
20231010,193700,81421370,6710,6710,6710,6710,0
|
|
20231010,193600,81421370,6710,6710,6710,6710,0
|
|
20231010,193500,81421370,6710,6710,6710,6710,63
|
|
20231010,193400,81421370,6710,6710,6710,6710,0
|
|
20231010,193300,81421370,6710,6710,6710,6710,0
|
|
20231010,193200,81421370,6710,6710,6710,6710,0
|
|
20231010,193100,81421370,6710,6710,6710,6710,0
|
|
20231010,193000,81421370,6710,6710,6710,6710,0
|
|
20231010,192900,81421370,6710,6710,6710,6710,0
|
|
20231010,192800,81421370,6710,6710,6710,6710,0
|
|
20231010,192700,81421370,6710,6710,6710,6710,0
|
|
20231010,192600,81421370,6710,6710,6710,6710,0
|
|
20231010,192500,81421370,6710,6710,6710,6710,0
|
|
20231010,192400,81421370,6710,6710,6710,6710,0
|
|
20231010,192300,81421370,6710,6710,6710,6710,0
|
|
20231010,192200,81421370,6710,6710,6710,6710,0
|
|
20231010,192100,81421370,6710,6710,6710,6710,0
|
|
20231010,192000,81421370,6710,6710,6710,6710,0
|
|
20231010,191900,81421370,6710,6710,6710,6710,0
|
|
20231010,191800,81421370,6710,6710,6710,6710,0
|
|
20231010,191700,81421370,6710,6710,6710,6710,0
|
|
20231010,191600,81421370,6710,6710,6710,6710,0
|
|
20231010,191500,81421370,6710,6710,6710,6710,0
|
|
20231010,191400,81421370,6710,6710,6710,6710,0
|
|
20231010,191300,81421370,6710,6710,6710,6710,0
|
|
20231010,191200,81421370,6710,6710,6710,6710,0
|
|
20231010,191100,81421370,6710,6710,6710,6710,0
|
|
20231010,191000,81421370,6710,6710,6710,6710,0
|
|
20231010,190900,81421370,6710,6710,6710,6710,0
|
|
20231010,190800,81421370,6710,6710,6710,6710,0
|
|
20231010,190700,81421370,6710,6710,6710,6710,0
|
|
20231010,190600,81421370,6710,6710,6710,6710,0
|
|
20231010,190500,81421370,6710,6710,6710,6710,63
|
|
20231010,190400,81421370,6710,6710,6710,6710,0
|
|
20231010,190300,81421370,6710,6710,6710,6710,0
|
|
20231010,190200,81421370,6710,6710,6710,6710,0
|
|
20231010,190100,81421370,6710,6710,6710,6710,0
|
|
20231010,190000,81421370,6710,6710,6710,6710,0
|
|
20231010,185900,81421370,6710,6710,6710,6710,0
|
|
20231010,185800,81421370,6710,6710,6710,6710,0
|
|
20231010,185700,81421370,6710,6710,6710,6710,0
|
|
20231010,185600,81421370,6710,6710,6710,6710,0
|
|
20231010,185500,81421370,6710,6710,6710,6710,0
|
|
20231010,185400,81421370,6710,6710,6710,6710,0
|
|
20231010,185300,81421370,6710,6710,6710,6710,0
|
|
20231010,185200,81421370,6710,6710,6710,6710,0
|
|
20231010,185100,81421370,6710,6710,6710,6710,0
|
|
20231010,185000,81421370,6710,6710,6710,6710,0
|
|
20231010,184900,81421370,6710,6710,6710,6710,0
|
|
20231010,184800,81421370,6710,6710,6710,6710,0
|
|
20231010,184700,81421370,6710,6710,6710,6710,0
|
|
20231010,184600,81421370,6710,6710,6710,6710,0
|
|
20231010,184500,81421370,6710,6710,6710,6710,0
|
|
20231010,184400,81421370,6710,6710,6710,6710,0
|
|
20231010,184300,81421370,6710,6710,6710,6710,0
|
|
20231010,184200,81421370,6710,6710,6710,6710,0
|
|
20231010,184100,81421370,6710,6710,6710,6710,0
|
|
20231010,184000,81421370,6710,6710,6710,6710,0
|
|
20231010,183900,81421370,6710,6710,6710,6710,0
|
|
20231010,183800,81421370,6710,6710,6710,6710,0
|
|
20231010,183700,81421370,6710,6710,6710,6710,0
|
|
20231010,183600,81421370,6710,6710,6710,6710,0
|
|
20231010,183500,81421370,6710,6710,6710,6710,63
|
|
20231010,183400,81421370,6710,6710,6710,6710,0
|
|
20231010,183300,81421370,6710,6710,6710,6710,0
|
|
20231010,183200,81421370,6710,6710,6710,6710,0
|
|
20231010,183100,81421370,6710,6710,6710,6710,0
|
|
20231010,183000,81421370,6710,6710,6710,6710,0
|
|
20231010,182900,81421370,6710,6710,6710,6710,0
|
|
20231010,182800,81421370,6710,6710,6710,6710,0
|
|
20231010,182700,81421370,6710,6710,6710,6710,0
|
|
20231010,182600,81421370,6710,6710,6710,6710,0
|
|
20231010,182500,81421370,6710,6710,6710,6710,0
|
|
20231010,182400,81421370,6710,6710,6710,6710,0
|
|
20231010,182300,81421370,6710,6710,6710,6710,0
|
|
20231010,182200,81421370,6710,6710,6710,6710,0
|
|
20231010,182100,81421370,6710,6710,6710,6710,0
|
|
20231010,182000,81421370,6710,6710,6710,6710,0
|
|
20231010,181900,81421370,6710,6710,6710,6710,0
|
|
20231010,181800,81421370,6710,6710,6710,6710,0
|
|
20231010,181700,81421370,6710,6710,6710,6710,0
|
|
20231010,181600,81421370,6710,6710,6710,6710,0
|
|
20231010,181500,81421370,6710,6710,6710,6710,0
|
|
20231010,181400,81421370,6710,6710,6710,6710,0
|
|
20231010,181300,81421370,6710,6710,6710,6710,0
|
|
20231010,181200,81421370,6710,6710,6710,6710,0
|
|
20231010,181100,81421370,6710,6710,6710,6710,0
|
|
20231010,181000,81421370,6710,6710,6710,6710,0
|
|
20231010,180900,81421370,6710,6710,6710,6710,0
|
|
20231010,180800,81421370,6710,6710,6710,6710,0
|
|
20231010,180700,81421370,6710,6710,6710,6710,0
|
|
20231010,180600,81421370,6710,6710,6710,6710,0
|
|
20231010,180500,81421370,6710,6710,6710,6710,63
|
|
20231010,180400,81421370,6710,6710,6710,6710,0
|
|
20231010,180300,81421370,6710,6710,6710,6710,0
|
|
20231010,180200,81421370,6710,6710,6710,6710,0
|
|
20231010,180100,81421370,6710,6710,6710,6710,0
|
|
20231010,180000,81421370,6710,6710,6710,6710,0
|
|
20231010,175900,81421370,6710,6710,6710,6710,0
|
|
20231010,175800,81421370,6710,6710,6710,6710,0
|
|
20231010,175700,81421370,6710,6710,6710,6710,0
|
|
20231010,175600,81421370,6710,6710,6710,6710,0
|
|
20231010,175500,81421370,6710,6710,6710,6710,0
|
|
20231010,175400,81421370,6710,6710,6710,6710,0
|
|
20231010,175300,81421370,6710,6710,6710,6710,0
|
|
20231010,175200,81421370,6710,6710,6710,6710,0
|
|
20231010,175100,81421370,6710,6710,6710,6710,0
|
|
20231010,175000,81421370,6710,6710,6710,6710,0
|
|
20231010,174900,81421370,6710,6710,6710,6710,0
|
|
20231010,174800,81421370,6710,6710,6710,6710,0
|
|
20231010,174700,81421370,6710,6710,6710,6710,0
|
|
20231010,174600,81421370,6710,6710,6710,6710,0
|
|
20231010,174500,81421370,6710,6710,6710,6710,0
|
|
20231010,174400,81421370,6710,6710,6710,6710,0
|
|
20231010,174300,81421370,6710,6710,6710,6710,0
|
|
20231010,174200,81421370,6710,6710,6710,6710,0
|
|
20231010,174100,81421370,6710,6710,6710,6710,0
|
|
20231010,174000,81421370,6710,6710,6710,6710,0
|
|
20231010,173900,81421370,6710,6710,6710,6710,0
|
|
20231010,173800,81421370,6710,6710,6710,6710,0
|
|
20231010,173700,81421370,6710,6710,6710,6710,0
|
|
20231010,173600,81421370,6710,6710,6710,6710,0
|
|
20231010,173500,81421370,6710,6710,6710,6710,63
|
|
20231010,173400,81421370,6710,6710,6710,6710,0
|
|
20231010,173300,81421370,6710,6710,6710,6710,0
|
|
20231010,173200,81421370,6710,6710,6710,6710,0
|
|
20231010,173100,81421370,6710,6710,6710,6710,0
|
|
20231010,173000,81421370,6710,6710,6710,6710,0
|
|
20231010,172900,81421370,6710,6710,6710,6710,0
|
|
20231010,172800,81421370,6710,6710,6710,6710,0
|
|
20231010,172700,81421370,6710,6710,6710,6710,0
|
|
20231010,172600,81421370,6710,6710,6710,6710,0
|
|
20231010,172500,81421370,6710,6710,6710,6710,0
|
|
20231010,172400,81421370,6710,6710,6710,6710,0
|
|
20231010,172300,81421370,6710,6710,6710,6710,0
|
|
20231010,172200,81421370,6710,6710,6710,6710,0
|
|
20231010,172100,81421370,6710,6710,6710,6710,0
|
|
20231010,172000,81421370,6710,6710,6710,6710,0
|
|
20231010,171900,81421370,6710,6710,6710,6710,0
|
|
20231010,171800,81421370,6710,6710,6710,6710,0
|
|
20231010,171700,81421370,6710,6710,6710,6710,0
|
|
20231010,171600,81421370,6710,6710,6710,6710,0
|
|
20231010,171500,81421370,6710,6710,6710,6710,0
|
|
20231010,171400,81421370,6710,6710,6710,6710,0
|
|
20231010,171300,81421370,6710,6710,6710,6710,0
|
|
20231010,171200,81421370,6710,6710,6710,6710,0
|
|
20231010,171100,81421370,6710,6710,6710,6710,0
|
|
20231010,171000,81421370,6710,6710,6710,6710,0
|
|
20231010,170900,81421370,6710,6710,6710,6710,0
|
|
20231010,170800,81421370,6710,6710,6710,6710,0
|
|
20231010,170700,81421370,6710,6710,6710,6710,0
|
|
20231010,170600,81421370,6710,6710,6710,6710,0
|
|
20231010,170500,81421370,6710,6710,6710,6710,63
|
|
20231010,170400,81421370,6710,6710,6710,6710,0
|
|
20231010,170300,81421370,6710,6710,6710,6710,0
|
|
20231010,170200,81421370,6710,6710,6710,6710,0
|
|
20231010,170100,81421370,6710,6710,6710,6710,0
|
|
20231010,170000,81421370,6710,6710,6710,6710,0
|
|
20231010,165900,81421370,6710,6710,6710,6710,0
|
|
20231010,165800,81421370,6710,6710,6710,6710,0
|
|
20231010,165700,81421370,6710,6710,6710,6710,0
|
|
20231010,165600,81421370,6710,6710,6710,6710,0
|
|
20231010,165500,81421370,6710,6710,6710,6710,0
|
|
20231010,165400,81421370,6710,6710,6710,6710,0
|
|
20231010,165300,81421370,6710,6710,6710,6710,0
|
|
20231010,165200,81421370,6710,6710,6710,6710,0
|
|
20231010,165100,81421370,6710,6710,6710,6710,0
|
|
20231010,165000,81421370,6710,6710,6710,6710,0
|
|
20231010,164900,81421370,6710,6710,6710,6710,0
|
|
20231010,164800,81421370,6710,6710,6710,6710,0
|
|
20231010,164700,81421370,6710,6710,6710,6710,0
|
|
20231010,164600,81421370,6710,6710,6710,6710,0
|
|
20231010,164500,81421370,6710,6710,6710,6710,0
|
|
20231010,164400,81421370,6710,6710,6710,6710,0
|
|
20231010,164300,81421370,6710,6710,6710,6710,0
|
|
20231010,164200,81421370,6710,6710,6710,6710,0
|
|
20231010,164100,81421370,6710,6710,6710,6710,0
|
|
20231010,164000,81421370,6710,6710,6710,6710,0
|
|
20231010,163900,81421370,6710,6710,6710,6710,0
|
|
20231010,163800,81421370,6710,6710,6710,6710,0
|
|
20231010,163700,81421370,6710,6710,6710,6710,0
|
|
20231010,163600,81421370,6710,6710,6710,6710,0
|
|
20231010,163500,81421370,6710,6710,6710,6710,63
|
|
20231010,163400,81421370,6710,6710,6710,6710,0
|
|
20231010,163300,81421370,6710,6710,6710,6710,0
|
|
20231010,163200,81421370,6710,6710,6710,6710,0
|
|
20231010,163100,81421370,6710,6710,6710,6710,0
|
|
20231010,163000,81421370,6710,6710,6710,6710,0
|
|
20231010,162900,81421370,6710,6710,6710,6710,0
|
|
20231010,162800,81421370,6710,6710,6710,6710,0
|
|
20231010,162700,81421370,6710,6710,6710,6710,0
|
|
20231010,162600,81421370,6710,6710,6710,6710,0
|
|
20231010,162500,81421370,6710,6710,6710,6710,0
|
|
20231010,162400,81421370,6710,6710,6710,6710,0
|
|
20231010,162300,81421370,6710,6710,6710,6710,0
|
|
20231010,162200,81421370,6710,6710,6710,6710,0
|
|
20231010,162100,81421370,6710,6710,6710,6710,0
|
|
20231010,162000,81421370,6710,6710,6710,6710,0
|
|
20231010,161900,81421370,6710,6710,6710,6710,0
|
|
20231010,161800,81421370,6710,6710,6710,6710,0
|
|
20231010,161700,81421370,6710,6710,6710,6710,0
|
|
20231010,161600,81421370,6710,6710,6710,6710,0
|
|
20231010,161500,81421370,6710,6710,6710,6710,0
|
|
20231010,161400,81421370,6710,6710,6710,6710,0
|
|
20231010,161300,81421370,6710,6710,6710,6710,0
|
|
20231010,161200,81421370,6710,6710,6710,6710,0
|
|
20231010,161100,81421370,6710,6710,6710,6710,0
|
|
20231010,161000,81421370,6710,6710,6710,6710,0
|
|
20231010,160900,81421370,6710,6710,6710,6710,0
|
|
20231010,160800,81421370,6710,6710,6710,6710,0
|
|
20231010,160700,81421370,6710,6710,6710,6710,0
|
|
20231010,160600,81421370,6710,6710,6710,6710,0
|
|
20231010,160500,81421370,6710,6710,6710,6710,63
|
|
20231010,160400,81421370,6710,6710,6710,6710,0
|
|
20231010,160300,81421370,6710,6710,6710,6710,0
|
|
20231010,160200,81421370,6710,6710,6710,6710,0
|
|
20231010,160100,81421370,6710,6710,6710,6710,0
|
|
20231010,160000,81421370,6710,6710,6710,6710,0
|
|
20231010,155900,81421370,6710,6710,6710,6710,0
|
|
20231010,155800,81421370,6710,6710,6710,6710,0
|
|
20231010,155700,81421370,6710,6710,6710,6710,0
|
|
20231010,155600,81421370,6710,6710,6710,6710,0
|
|
20231010,155500,81421370,6710,6710,6710,6710,0
|
|
20231010,155400,81421370,6710,6710,6710,6710,0
|
|
20231010,155300,81421370,6710,6710,6710,6710,0
|
|
20231010,155200,81421370,6710,6710,6710,6710,0
|
|
20231010,155100,81421370,6710,6710,6710,6710,0
|
|
20231010,155000,81421370,6710,6710,6710,6710,0
|
|
20231010,154900,81421370,6710,6710,6710,6710,0
|
|
20231010,154800,81421370,6710,6710,6710,6710,0
|
|
20231010,154700,81421370,6710,6710,6710,6710,0
|
|
20231010,154600,81421370,6710,6710,6710,6710,0
|
|
20231010,154500,81421370,6710,6710,6710,6710,0
|
|
20231010,154400,81421370,6710,6710,6710,6710,0
|
|
20231010,154300,81421370,6710,6710,6710,6710,0
|
|
20231010,154200,81421370,6710,6710,6710,6710,0
|
|
20231010,154100,81421370,6710,6710,6710,6710,0
|
|
20231010,154000,81421370,6710,6710,6710,6710,0
|
|
20231010,153900,81421370,6710,6710,6710,6710,0
|
|
20231010,153800,81421370,6710,6710,6710,6710,0
|
|
20231010,153700,81421370,6710,6710,6710,6710,0
|
|
20231010,153600,81421370,6710,6710,6710,6710,0
|
|
20231010,153500,81421370,6710,6710,6710,6710,63
|
|
20231010,153400,81421370,6710,6710,6710,6710,0
|
|
20231010,153300,81421370,6710,6710,6710,6710,0
|
|
20231010,153200,81421370,6710,6710,6710,6710,0
|
|
20231010,153100,81421370,6710,6710,6710,6710,0
|
|
20231010,153000,81421370,6710,6710,6710,6710,63
|
|
20231010,152900,80998640,6710,6710,6710,6710,0
|
|
20231010,152800,80998640,6710,6710,6710,6710,0
|
|
20231010,152700,80998640,6710,6710,6710,6710,0
|
|
20231010,152600,80998640,6710,6710,6710,6710,0
|
|
20231010,152500,80998640,6710,6710,6710,6710,0
|
|
20231010,152400,80998640,6710,6710,6710,6710,0
|
|
20231010,152300,80998640,6710,6710,6710,6710,0
|
|
20231010,152200,80998640,6710,6710,6710,6710,0
|
|
20231010,152100,80998640,6710,6710,6710,6710,0
|
|
20231010,152000,80998640,6710,6710,6710,6710,0
|
|
20231010,151900,80998640,6710,6710,6710,6710,188
|
|
20231010,151800,79737160,6710,6710,6710,6710,1
|
|
20231010,151700,79730450,6700,6700,6700,6700,0
|
|
20231010,151600,79730450,6700,6700,6700,6700,0
|
|
20231010,151500,79730450,6700,6700,6700,6700,10
|
|
20231010,151400,79663450,6730,6730,6730,6730,0
|
|
20231010,151300,79663450,6730,6730,6730,6730,0
|
|
20231010,151200,79663450,6730,6730,6730,6730,0
|
|
20231010,151100,79663450,6730,6730,6730,6730,0
|
|
20231010,151000,79663450,6730,6730,6730,6730,0
|
|
20231010,150900,79663450,6730,6730,6730,6730,0
|
|
20231010,150800,79663450,6730,6730,6730,6730,0
|
|
20231010,150700,79663450,6730,6730,6730,6730,11
|
|
20231010,150600,79589420,6650,6670,6670,6650,584
|
|
20231010,150500,75704700,6730,6730,6730,6730,0
|
|
20231010,150400,75704700,6730,6720,6730,6720,19
|
|
20231010,150300,75576930,6720,6720,6720,6720,0
|
|
20231010,150200,75576930,6720,6720,6720,6720,11
|
|
20231010,150100,75503010,6730,6730,6730,6730,10
|
|
20231010,150000,75435710,6730,6730,6730,6730,0
|
|
20231010,145900,75435710,6730,6730,6730,6730,0
|
|
20231010,145800,75435710,6730,6730,6730,6730,97
|
|
20231010,145700,74782900,6730,6730,6730,6730,0
|
|
20231010,145600,74782900,6730,6730,6730,6730,0
|
|
20231010,145500,74782900,6730,6730,6730,6730,9
|
|
20231010,145400,74722330,6730,6730,6730,6730,9
|
|
20231010,145300,74661760,6730,6750,6750,6730,210
|
|
20231010,145200,73245790,6750,6750,6750,6750,1
|
|
20231010,145100,73239040,6760,6760,6760,6760,80
|
|
20231010,145000,72698240,6730,6730,6730,6730,0
|
|
20231010,144900,72698240,6730,6730,6730,6730,0
|
|
20231010,144800,72698240,6730,6730,6730,6730,12
|
|
20231010,144700,72617480,6760,6760,6760,6760,0
|
|
20231010,144600,72617480,6760,6760,6760,6760,10
|
|
20231010,144500,72549880,6770,6770,6770,6770,0
|
|
20231010,144400,72549880,6770,6770,6770,6770,0
|
|
20231010,144300,72549880,6770,6770,6770,6770,0
|
|
20231010,144200,72549880,6770,6770,6770,6770,0
|
|
20231010,144100,72549880,6770,6770,6770,6770,0
|
|
20231010,144000,72549880,6770,6770,6770,6770,13
|
|
20231010,143900,72461870,6770,6770,6770,6770,0
|
|
20231010,143800,72461870,6770,6770,6770,6770,3
|
|
20231010,143700,72441560,6750,6750,6750,6750,1
|
|
20231010,143600,72434810,6750,6750,6780,6750,113
|
|
20231010,143500,71671770,6710,6730,6730,6710,11
|
|
20231010,143400,71597800,6750,6750,6750,6750,5
|
|
20231010,143300,71564050,6750,6660,6750,6660,229
|
|
20231010,143200,70028380,6640,6640,6640,6640,1
|
|
20231010,143100,70021740,6640,6640,6640,6640,0
|
|
20231010,143000,70021740,6640,6640,6640,6640,10
|
|
20231010,142900,69955340,6640,6640,6640,6640,0
|
|
20231010,142800,69955340,6640,6640,6640,6640,0
|
|
20231010,142700,69955340,6640,6640,6640,6640,0
|
|
20231010,142600,69955340,6640,6640,6640,6640,16
|
|
20231010,142500,69849100,6680,6680,6680,6680,0
|
|
20231010,142400,69849100,6680,6680,6680,6680,0
|
|
20231010,142300,69849100,6680,6670,6680,6670,20
|
|
20231010,142200,69715560,6680,6680,6680,6680,21
|
|
20231010,142100,69575280,6640,6640,6640,6640,11
|
|
20231010,142000,69502240,6630,6630,6630,6630,0
|
|
20231010,141900,69502240,6630,6740,6740,6620,1037
|
|
20231010,141800,62586690,6750,6770,6770,6750,788
|
|
20231010,141700,57254920,6770,6770,6770,6770,0
|
|
20231010,141600,57254920,6770,6770,6770,6770,0
|
|
20231010,141500,57254920,6770,6770,6770,6770,0
|
|
20231010,141400,57254920,6770,6770,6770,6770,4
|
|
20231010,141300,57227840,6770,6770,6770,6770,4
|
|
20231010,141200,57200760,6790,6790,6790,6790,117
|
|
20231010,141100,56406330,6790,6790,6790,6790,0
|
|
20231010,141000,56406330,6790,6790,6790,6790,0
|
|
20231010,140900,56406330,6790,6790,6790,6790,0
|
|
20231010,140800,56406330,6790,6800,6800,6790,18
|
|
20231010,140700,56284040,6780,6780,6780,6780,0
|
|
20231010,140600,56284040,6780,6780,6780,6780,0
|
|
20231010,140500,56284040,6780,6780,6780,6780,0
|
|
20231010,140400,56284040,6780,6780,6780,6780,0
|
|
20231010,140300,56284040,6780,6800,6800,6780,368
|
|
20231010,140200,53784470,6800,6800,6800,6800,0
|
|
20231010,140100,53784470,6800,6800,6800,6800,0
|
|
20231010,140000,53784470,6800,6800,6800,6800,0
|
|
20231010,135900,53784470,6800,6800,6800,6800,0
|
|
20231010,135800,53784470,6800,6810,6810,6800,639
|
|
20231010,135700,49432950,6810,6810,6810,6810,0
|
|
20231010,135600,49432950,6810,6810,6810,6810,0
|
|
20231010,135500,49432950,6810,6810,6810,6810,0
|
|
20231010,135400,49432950,6810,6820,6820,6810,23
|
|
20231010,135300,49276200,6820,6820,6820,6820,0
|
|
20231010,135200,49276200,6820,6820,6820,6820,0
|
|
20231010,135100,49276200,6820,6820,6820,6820,113
|
|
20231010,135000,48505540,6820,6820,6820,6820,0
|
|
20231010,134900,48505540,6820,6820,6820,6820,0
|
|
20231010,134800,48505540,6820,6820,6820,6820,0
|
|
20231010,134700,48505540,6820,6820,6820,6820,5
|
|
20231010,134600,48471440,6820,6820,6820,6820,0
|
|
20231010,134500,48471440,6820,6820,6820,6820,0
|
|
20231010,134400,48471440,6820,6820,6820,6820,9
|
|
20231010,134300,48410060,6810,6810,6810,6810,0
|
|
20231010,134200,48410060,6810,6810,6810,6810,0
|
|
20231010,134100,48410060,6810,6810,6810,6810,11
|
|
20231010,134000,48335150,6810,6810,6810,6810,0
|
|
20231010,133900,48335150,6810,6810,6810,6810,0
|
|
20231010,133800,48335150,6810,6810,6810,6810,0
|
|
20231010,133700,48335150,6810,6810,6810,6810,0
|
|
20231010,133600,48335150,6810,6810,6810,6810,0
|
|
20231010,133500,48335150,6810,6810,6810,6810,0
|
|
20231010,133400,48335150,6810,6810,6810,6810,0
|
|
20231010,133300,48335150,6810,6810,6810,6810,0
|
|
20231010,133200,48335150,6810,6810,6810,6810,0
|
|
20231010,133100,48335150,6810,6810,6810,6810,0
|
|
20231010,133000,48335150,6810,6810,6810,6810,0
|
|
20231010,132900,48335150,6810,6810,6810,6810,0
|
|
20231010,132800,48335150,6810,6810,6810,6810,0
|
|
20231010,132700,48335150,6810,6810,6810,6810,13
|
|
20231010,132600,48246620,6810,6820,6820,6810,50
|
|
20231010,132500,47905630,6810,6810,6810,6810,2
|
|
20231010,132400,47892010,6810,6810,6810,6810,0
|
|
20231010,132300,47892010,6810,6810,6810,6810,60
|
|
20231010,132200,47483410,6810,6810,6810,6810,96
|
|
20231010,132100,46829650,6820,6820,6820,6820,0
|
|
20231010,132000,46829650,6820,6820,6820,6820,0
|
|
20231010,131900,46829650,6820,6820,6820,6820,0
|
|
20231010,131800,46829650,6820,6820,6820,6820,217
|
|
20231010,131700,45349710,6820,6820,6820,6820,0
|
|
20231010,131600,45349710,6820,6820,6820,6820,0
|
|
20231010,131500,45349710,6820,6820,6820,6820,0
|
|
20231010,131400,45349710,6820,6820,6820,6820,11
|
|
20231010,131300,45274690,6860,6860,6860,6860,0
|
|
20231010,131200,45274690,6860,6860,6860,6860,0
|
|
20231010,131100,45274690,6860,6870,6870,6860,517
|
|
20231010,131000,41723050,6870,6870,6870,6870,4
|
|
20231010,130900,41695570,6880,6880,6880,6880,0
|
|
20231010,130800,41695570,6880,6880,6880,6880,0
|
|
20231010,130700,41695570,6880,6880,6880,6880,0
|
|
20231010,130600,41695570,6880,6880,6880,6880,0
|
|
20231010,130500,41695570,6880,6880,6880,6880,0
|
|
20231010,130400,41695570,6880,6880,6880,6880,0
|
|
20231010,130300,41695570,6880,6880,6880,6880,0
|
|
20231010,130200,41695570,6880,6880,6880,6880,16
|
|
20231010,130100,41585490,6880,6830,6880,6820,29
|
|
20231010,130000,41386590,6870,6870,6870,6870,0
|
|
20231010,125900,41386590,6870,6870,6870,6870,0
|
|
20231010,125800,41386590,6870,6870,6870,6870,0
|
|
20231010,125700,41386590,6870,6870,6870,6870,0
|
|
20231010,125600,41386590,6870,6870,6870,6870,0
|
|
20231010,125500,41386590,6870,6870,6870,6870,0
|
|
20231010,125400,41386590,6870,6870,6870,6870,0
|
|
20231010,125300,41386590,6870,6870,6870,6870,0
|
|
20231010,125200,41386590,6870,6870,6870,6870,0
|
|
20231010,125100,41386590,6870,6870,6870,6870,0
|
|
20231010,125000,41386590,6870,6870,6870,6870,0
|
|
20231010,124900,41386590,6870,6870,6870,6870,0
|
|
20231010,124800,41386590,6870,6870,6870,6870,639
|
|
20231010,124700,36996660,6870,6870,6870,6870,222
|
|
20231010,124600,35471520,6870,6870,6870,6870,0
|
|
20231010,124500,35471520,6870,6870,6870,6870,0
|
|
20231010,124400,35471520,6870,6870,6870,6870,0
|
|
20231010,124300,35471520,6870,6870,6870,6870,0
|
|
20231010,124200,35471520,6870,6870,6870,6870,0
|
|
20231010,124100,35471520,6870,6870,6870,6870,0
|
|
20231010,124000,35471520,6870,6870,6870,6870,0
|
|
20231010,123900,35471520,6870,6870,6870,6870,0
|
|
20231010,123800,35471520,6870,6870,6870,6870,0
|
|
20231010,123700,35471520,6870,6870,6870,6870,11
|
|
20231010,123600,35395950,6870,6870,6870,6870,0
|
|
20231010,123500,35395950,6870,6890,6890,6870,111
|
|
20231010,123400,34631320,6890,6890,6890,6890,11
|
|
20231010,123300,34555530,6900,6900,6900,6900,0
|
|
20231010,123200,34555530,6900,6900,6900,6900,0
|
|
20231010,123100,34555530,6900,6900,6900,6900,0
|
|
20231010,123000,34555530,6900,6900,6900,6900,0
|
|
20231010,122900,34555530,6900,6900,6900,6900,0
|
|
20231010,122800,34555530,6900,6900,6900,6900,0
|
|
20231010,122700,34555530,6900,6900,6900,6900,0
|
|
20231010,122600,34555530,6900,6900,6900,6900,0
|
|
20231010,122500,34555530,6900,6900,6900,6900,100
|
|
20231010,122400,33865530,6890,6890,6890,6890,0
|
|
20231010,122300,33865530,6890,6890,6890,6890,0
|
|
20231010,122200,33865530,6890,6890,6890,6890,0
|
|
20231010,122100,33865530,6890,6890,6890,6890,0
|
|
20231010,122000,33865530,6890,6900,6900,6890,18
|
|
20231010,121900,33741440,6900,6920,6920,6900,111
|
|
20231010,121800,32975490,6920,6920,6920,6920,0
|
|
20231010,121700,32975490,6920,6920,6920,6920,0
|
|
20231010,121600,32975490,6920,6920,6920,6920,0
|
|
20231010,121500,32975490,6920,6920,6920,6920,0
|
|
20231010,121400,32975490,6920,6920,6920,6920,0
|
|
20231010,121300,32975490,6920,6920,6920,6920,0
|
|
20231010,121200,32975490,6920,6920,6920,6920,1
|
|
20231010,121100,32968570,6900,6900,6900,6900,0
|
|
20231010,121000,32968570,6900,6900,6900,6900,0
|
|
20231010,120900,32968570,6900,6900,6900,6900,0
|
|
20231010,120800,32968570,6900,6900,6900,6900,0
|
|
20231010,120700,32968570,6900,6900,6900,6900,11
|
|
20231010,120600,32892670,6900,6900,6900,6900,0
|
|
20231010,120500,32892670,6900,6900,6900,6900,0
|
|
20231010,120400,32892670,6900,6900,6900,6900,0
|
|
20231010,120300,32892670,6900,6900,6900,6900,0
|
|
20231010,120200,32892670,6900,6900,6900,6900,0
|
|
20231010,120100,32892670,6900,6900,6900,6900,0
|
|
20231010,120000,32892670,6900,6900,6900,6900,0
|
|
20231010,115900,32892670,6900,6900,6900,6900,0
|
|
20231010,115800,32892670,6900,6900,6900,6900,0
|
|
20231010,115700,32892670,6900,6900,6900,6900,0
|
|
20231010,115600,32892670,6900,6900,6900,6900,0
|
|
20231010,115500,32892670,6900,6900,6900,6900,0
|
|
20231010,115400,32892670,6900,6900,6900,6900,0
|
|
20231010,115300,32892670,6900,6910,6910,6900,11
|
|
20231010,115200,32816760,6900,6900,6900,6900,0
|
|
20231010,115100,32816760,6900,6900,6900,6900,0
|
|
20231010,115000,32816760,6900,6900,6900,6900,0
|
|
20231010,114900,32816760,6900,6900,6900,6900,0
|
|
20231010,114800,32816760,6900,6900,6900,6900,0
|
|
20231010,114700,32816760,6900,6900,6900,6900,0
|
|
20231010,114600,32816760,6900,6900,6900,6900,0
|
|
20231010,114500,32816760,6900,6930,6930,6900,11
|
|
20231010,114400,32740800,6930,6930,6930,6930,0
|
|
20231010,114300,32740800,6930,6930,6930,6930,0
|
|
20231010,114200,32740800,6930,6930,6930,6930,76
|
|
20231010,114100,32214120,6930,6920,6930,6920,11
|
|
20231010,114000,32137990,6900,6900,6900,6900,11
|
|
20231010,113900,32062090,6890,6890,6890,6890,0
|
|
20231010,113800,32062090,6890,6890,6890,6890,0
|
|
20231010,113700,32062090,6890,6890,6890,6890,0
|
|
20231010,113600,32062090,6890,6890,6890,6890,0
|
|
20231010,113500,32062090,6890,6890,6890,6890,0
|
|
20231010,113400,32062090,6890,6890,6890,6890,0
|
|
20231010,113300,32062090,6890,6890,6890,6890,0
|
|
20231010,113200,32062090,6890,6890,6890,6890,0
|
|
20231010,113100,32062090,6890,6890,6890,6890,0
|
|
20231010,113000,32062090,6890,6890,6890,6890,0
|
|
20231010,112900,32062090,6890,6890,6890,6890,0
|
|
20231010,112800,32062090,6890,6890,6890,6890,0
|
|
20231010,112700,32062090,6890,6890,6890,6890,0
|
|
20231010,112600,32062090,6890,6890,6890,6890,11
|
|
20231010,112500,31986300,6930,6930,6930,6930,0
|
|
20231010,112400,31986300,6930,6930,6930,6930,0
|
|
20231010,112300,31986300,6930,6930,6930,6930,36
|
|
20231010,112200,31736820,6880,6880,6880,6880,0
|
|
20231010,112100,31736820,6880,6880,6880,6880,0
|
|
20231010,112000,31736820,6880,6880,6880,6880,0
|
|
20231010,111900,31736820,6880,6880,6880,6880,0
|
|
20231010,111800,31736820,6880,6880,6880,6880,0
|
|
20231010,111700,31736820,6880,6880,6880,6880,0
|
|
20231010,111600,31736820,6880,6880,6880,6880,0
|
|
20231010,111500,31736820,6880,6880,6880,6880,0
|
|
20231010,111400,31736820,6880,6880,6880,6880,112
|
|
20231010,111300,30966260,6880,6900,6900,6880,11
|
|
20231010,111200,30890520,6940,6940,6940,6940,0
|
|
20231010,111100,30890520,6940,6940,6940,6940,0
|
|
20231010,111000,30890520,6940,6940,6940,6940,40
|
|
20231010,110900,30612920,6940,6940,6940,6940,0
|
|
20231010,110800,30612920,6940,6940,6940,6940,0
|
|
20231010,110700,30612920,6940,6940,6940,6940,17
|
|
20231010,110600,30494940,6880,6880,6880,6880,0
|
|
20231010,110500,30494940,6880,6900,6900,6880,540
|
|
20231010,110400,26778760,6940,6940,6940,6940,0
|
|
20231010,110300,26778760,6940,6940,6940,6940,0
|
|
20231010,110200,26778760,6940,6940,6940,6940,0
|
|
20231010,110100,26778760,6940,6940,6940,6940,20
|
|
20231010,110000,26639960,6890,6890,6890,6890,11
|
|
20231010,105900,26564170,6940,6940,6940,6940,0
|
|
20231010,105800,26564170,6940,6940,6940,6940,0
|
|
20231010,105700,26564170,6940,6940,6940,6940,0
|
|
20231010,105600,26564170,6940,6940,6940,6940,49
|
|
20231010,105500,26224110,6940,6940,6940,6940,0
|
|
20231010,105400,26224110,6940,6940,6940,6940,20
|
|
20231010,105300,26085310,6890,6890,6890,6890,0
|
|
20231010,105200,26085310,6890,6890,6890,6890,0
|
|
20231010,105100,26085310,6890,6890,6890,6890,0
|
|
20231010,105000,26085310,6890,6890,6890,6890,0
|
|
20231010,104900,26085310,6890,6890,6890,6890,48
|
|
20231010,104800,25754590,6880,6880,6880,6880,0
|
|
20231010,104700,25754590,6880,6880,6880,6880,0
|
|
20231010,104600,25754590,6880,6920,6920,6880,37
|
|
20231010,104500,25498990,6880,6880,6880,6880,0
|
|
20231010,104400,25498990,6880,6910,6910,6880,517
|
|
20231010,104300,21939590,6900,6900,6900,6900,0
|
|
20231010,104200,21939590,6900,6900,6900,6900,30
|
|
20231010,104100,21732590,6900,6900,6900,6900,0
|
|
20231010,104000,21732590,6900,6900,6900,6900,0
|
|
20231010,103900,21732590,6900,6900,6900,6900,0
|
|
20231010,103800,21732590,6900,6900,6900,6900,0
|
|
20231010,103700,21732590,6900,6900,6900,6900,0
|
|
20231010,103600,21732590,6900,6900,6900,6900,0
|
|
20231010,103500,21732590,6900,6900,6900,6900,0
|
|
20231010,103400,21732590,6900,6900,6900,6900,0
|
|
20231010,103300,21732590,6900,6900,6900,6900,12
|
|
20231010,103200,21649790,6900,6900,6900,6900,0
|
|
20231010,103100,21649790,6900,6900,6900,6900,0
|
|
20231010,103000,21649790,6900,6900,6900,6900,0
|
|
20231010,102900,21649790,6900,6920,6920,6900,250
|
|
20231010,102800,19921810,6920,6920,6920,6920,0
|
|
20231010,102700,19921810,6920,6920,6920,6920,0
|
|
20231010,102600,19921810,6920,6920,6920,6920,0
|
|
20231010,102500,19921810,6920,6920,6920,6920,0
|
|
20231010,102400,19921810,6920,6920,6920,6920,0
|
|
20231010,102300,19921810,6920,6920,6920,6920,0
|
|
20231010,102200,19921810,6920,6920,6920,6920,0
|
|
20231010,102100,19921810,6920,6920,6920,6920,0
|
|
20231010,102000,19921810,6920,6920,6920,6920,0
|
|
20231010,101900,19921810,6920,6930,6930,6920,11
|
|
20231010,101800,19845670,6940,6940,6940,6940,0
|
|
20231010,101700,19845670,6940,6940,6940,6940,0
|
|
20231010,101600,19845670,6940,6940,6940,6940,0
|
|
20231010,101500,19845670,6940,6940,6940,6940,3
|
|
20231010,101400,19824850,6950,6950,6950,6950,0
|
|
20231010,101300,19824850,6950,6950,6950,6950,0
|
|
20231010,101200,19824850,6950,6950,6950,6950,0
|
|
20231010,101100,19824850,6950,6950,6950,6950,0
|
|
20231010,101000,19824850,6950,6950,6950,6950,0
|
|
20231010,100900,19824850,6950,6950,6950,6950,0
|
|
20231010,100800,19824850,6950,6950,6950,6950,0
|
|
20231010,100700,19824850,6950,6950,6950,6950,10
|
|
20231010,100600,19755350,6920,6920,6920,6920,11
|
|
20231010,100500,19679230,6960,6960,6960,6960,0
|
|
20231010,100400,19679230,6960,6960,6960,6960,0
|
|
20231010,100300,19679230,6960,6960,6960,6960,0
|
|
20231010,100200,19679230,6960,6960,6960,6960,0
|
|
20231010,100100,19679230,6960,6960,6960,6960,0
|
|
20231010,100000,19679230,6960,6960,6960,6960,0
|
|
20231010,095900,19679230,6960,6960,6960,6960,0
|
|
20231010,095800,19679230,6960,6960,6960,6960,10
|
|
20231010,095700,19609630,6900,6900,6900,6900,64
|
|
20231010,095600,19168030,6960,6960,6960,6960,0
|
|
20231010,095500,19168030,6960,6960,6960,6960,0
|
|
20231010,095400,19168030,6960,6950,6960,6950,201
|
|
20231010,095300,17771070,6950,6950,6950,6950,20
|
|
20231010,095200,17632070,6900,6900,6900,6900,11
|
|
20231010,095100,17556170,6960,6960,6960,6960,0
|
|
20231010,095000,17556170,6960,6910,6960,6910,312
|
|
20231010,094900,15390700,6910,6910,6910,6910,433
|
|
20231010,094800,12398670,6910,6910,6910,6910,0
|
|
20231010,094700,12398670,6910,6910,6910,6910,0
|
|
20231010,094600,12398670,6910,6910,6910,6910,0
|
|
20231010,094500,12398670,6910,6910,6910,6910,2
|
|
20231010,094400,12384850,6910,6910,6910,6910,28
|
|
20231010,094300,12191370,6960,6960,6960,6960,14
|
|
20231010,094200,12093930,6960,6960,6960,6960,0
|
|
20231010,094100,12093930,6960,6960,6960,6960,0
|
|
20231010,094000,12093930,6960,6960,6960,6960,0
|
|
20231010,093900,12093930,6960,6910,6960,6910,12
|
|
20231010,093800,12010960,6960,6960,6960,6960,0
|
|
20231010,093700,12010960,6960,6960,6960,6960,1
|
|
20231010,093600,12004000,6960,6960,6960,6960,0
|
|
20231010,093500,12004000,6960,6960,6960,6960,0
|
|
20231010,093400,12004000,6960,6960,6960,6960,0
|
|
20231010,093300,12004000,6960,6960,6960,6960,0
|
|
20231010,093200,12004000,6960,6960,6960,6960,0
|
|
20231010,093100,12004000,6960,6910,6960,6910,22
|
|
20231010,093000,11851930,6950,6950,6950,6950,0
|
|
20231010,092900,11851930,6950,6950,6950,6950,1
|
|
20231010,092800,11844980,6950,6950,6950,6950,0
|
|
20231010,092700,11844980,6950,6940,6950,6940,147
|
|
20231010,092600,10823890,6950,6950,6950,6950,10
|
|
20231010,092500,10754390,6950,6910,6950,6880,486
|
|
20231010,092400,7389740,6910,6910,6910,6910,0
|
|
20231010,092300,7389740,6910,6890,6910,6890,245
|
|
20231010,092200,5697970,6890,6890,6890,6890,0
|
|
20231010,092100,5697970,6890,6890,6890,6890,110
|
|
20231010,092000,4940070,6880,6880,6880,6880,0
|
|
20231010,091900,4940070,6880,6880,6880,6880,1
|
|
20231010,091800,4933190,6890,6890,6890,6890,0
|
|
20231010,091700,4933190,6890,6890,6890,6890,0
|
|
20231010,091600,4933190,6890,6890,6890,6890,0
|
|
20231010,091500,4933190,6890,6890,6890,6890,0
|
|
20231010,091400,4933190,6890,6880,6890,6870,11
|
|
20231010,091300,4857470,6870,6870,6870,6870,0
|
|
20231010,091200,4857470,6870,6870,6870,6870,11
|
|
20231010,091100,4781900,6880,6870,6880,6870,93
|
|
20231010,091000,4142090,6870,6870,6870,6870,73
|
|
20231010,090900,3640580,6870,6870,6870,6870,3
|
|
20231010,090800,3619970,6870,6860,6870,6860,8
|
|
20231010,090700,3565040,6860,6860,6880,6860,295
|
|
20231010,090600,1536230,6840,6840,6840,6840,0
|
|
20231010,090500,1536230,6840,6840,6840,6840,0
|
|
20231010,090400,1536230,6840,6840,6840,6840,0
|
|
20231010,090300,1536230,6840,6840,6840,6840,0
|
|
20231010,090200,1536230,6840,6840,6840,6840,39
|
|
20231010,090100,1269470,6820,6820,6820,6820,28
|
|
20231010,090000,1078510,6820,6840,6840,6820,85
|