697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,203400,46449920,6880,6880,6880,6880,130
|
|
20231011,203300,46449920,6880,6880,6880,6880,0
|
|
20231011,203200,46449920,6880,6880,6880,6880,0
|
|
20231011,203100,46449920,6880,6880,6880,6880,0
|
|
20231011,203000,46449920,6880,6880,6880,6880,0
|
|
20231011,202900,46449920,6880,6880,6880,6880,0
|
|
20231011,202800,46449920,6880,6880,6880,6880,0
|
|
20231011,202700,46449920,6880,6880,6880,6880,0
|
|
20231011,202600,46449920,6880,6880,6880,6880,0
|
|
20231011,202500,46449920,6880,6880,6880,6880,0
|
|
20231011,202400,46449920,6880,6880,6880,6880,0
|
|
20231011,202300,46449920,6880,6880,6880,6880,0
|
|
20231011,202200,46449920,6880,6880,6880,6880,0
|
|
20231011,202100,46449920,6880,6880,6880,6880,0
|
|
20231011,202000,46449920,6880,6880,6880,6880,0
|
|
20231011,201900,46449920,6880,6880,6880,6880,0
|
|
20231011,201800,46449920,6880,6880,6880,6880,0
|
|
20231011,201700,46449920,6880,6880,6880,6880,0
|
|
20231011,201600,46449920,6880,6880,6880,6880,0
|
|
20231011,201500,46449920,6880,6880,6880,6880,0
|
|
20231011,201400,46449920,6880,6880,6880,6880,0
|
|
20231011,201300,46449920,6880,6880,6880,6880,0
|
|
20231011,201200,46449920,6880,6880,6880,6880,0
|
|
20231011,201100,46449920,6880,6880,6880,6880,0
|
|
20231011,201000,46449920,6880,6880,6880,6880,0
|
|
20231011,200900,46449920,6880,6880,6880,6880,0
|
|
20231011,200800,46449920,6880,6880,6880,6880,0
|
|
20231011,200700,46449920,6880,6880,6880,6880,0
|
|
20231011,200600,46449920,6880,6880,6880,6880,0
|
|
20231011,200500,46449920,6880,6880,6880,6880,0
|
|
20231011,200400,46449920,6880,6880,6880,6880,130
|
|
20231011,200300,46449920,6880,6880,6880,6880,0
|
|
20231011,200200,46449920,6880,6880,6880,6880,0
|
|
20231011,200100,46449920,6880,6880,6880,6880,0
|
|
20231011,200000,46449920,6880,6880,6880,6880,0
|
|
20231011,195900,46449920,6880,6880,6880,6880,0
|
|
20231011,195800,46449920,6880,6880,6880,6880,0
|
|
20231011,195700,46449920,6880,6880,6880,6880,0
|
|
20231011,195600,46449920,6880,6880,6880,6880,0
|
|
20231011,195500,46449920,6880,6880,6880,6880,0
|
|
20231011,195400,46449920,6880,6880,6880,6880,0
|
|
20231011,195300,46449920,6880,6880,6880,6880,0
|
|
20231011,195200,46449920,6880,6880,6880,6880,0
|
|
20231011,195100,46449920,6880,6880,6880,6880,0
|
|
20231011,195000,46449920,6880,6880,6880,6880,0
|
|
20231011,194900,46449920,6880,6880,6880,6880,0
|
|
20231011,194800,46449920,6880,6880,6880,6880,0
|
|
20231011,194700,46449920,6880,6880,6880,6880,0
|
|
20231011,194600,46449920,6880,6880,6880,6880,0
|
|
20231011,194500,46449920,6880,6880,6880,6880,0
|
|
20231011,194400,46449920,6880,6880,6880,6880,0
|
|
20231011,194300,46449920,6880,6880,6880,6880,0
|
|
20231011,194200,46449920,6880,6880,6880,6880,0
|
|
20231011,194100,46449920,6880,6880,6880,6880,0
|
|
20231011,194000,46449920,6880,6880,6880,6880,0
|
|
20231011,193900,46449920,6880,6880,6880,6880,0
|
|
20231011,193800,46449920,6880,6880,6880,6880,0
|
|
20231011,193700,46449920,6880,6880,6880,6880,0
|
|
20231011,193600,46449920,6880,6880,6880,6880,0
|
|
20231011,193500,46449920,6880,6880,6880,6880,0
|
|
20231011,193400,46449920,6880,6880,6880,6880,130
|
|
20231011,193300,46449920,6880,6880,6880,6880,0
|
|
20231011,193200,46449920,6880,6880,6880,6880,0
|
|
20231011,193100,46449920,6880,6880,6880,6880,0
|
|
20231011,193000,46449920,6880,6880,6880,6880,0
|
|
20231011,192900,46449920,6880,6880,6880,6880,0
|
|
20231011,192800,46449920,6880,6880,6880,6880,0
|
|
20231011,192700,46449920,6880,6880,6880,6880,0
|
|
20231011,192600,46449920,6880,6880,6880,6880,0
|
|
20231011,192500,46449920,6880,6880,6880,6880,0
|
|
20231011,192400,46449920,6880,6880,6880,6880,0
|
|
20231011,192300,46449920,6880,6880,6880,6880,0
|
|
20231011,192200,46449920,6880,6880,6880,6880,0
|
|
20231011,192100,46449920,6880,6880,6880,6880,0
|
|
20231011,192000,46449920,6880,6880,6880,6880,0
|
|
20231011,191900,46449920,6880,6880,6880,6880,0
|
|
20231011,191800,46449920,6880,6880,6880,6880,0
|
|
20231011,191700,46449920,6880,6880,6880,6880,0
|
|
20231011,191600,46449920,6880,6880,6880,6880,0
|
|
20231011,191500,46449920,6880,6880,6880,6880,0
|
|
20231011,191400,46449920,6880,6880,6880,6880,0
|
|
20231011,191300,46449920,6880,6880,6880,6880,0
|
|
20231011,191200,46449920,6880,6880,6880,6880,0
|
|
20231011,191100,46449920,6880,6880,6880,6880,0
|
|
20231011,191000,46449920,6880,6880,6880,6880,0
|
|
20231011,190900,46449920,6880,6880,6880,6880,0
|
|
20231011,190800,46449920,6880,6880,6880,6880,0
|
|
20231011,190700,46449920,6880,6880,6880,6880,0
|
|
20231011,190600,46449920,6880,6880,6880,6880,0
|
|
20231011,190500,46449920,6880,6880,6880,6880,0
|
|
20231011,190400,46449920,6880,6880,6880,6880,130
|
|
20231011,190300,46449920,6880,6880,6880,6880,0
|
|
20231011,190200,46449920,6880,6880,6880,6880,0
|
|
20231011,190100,46449920,6880,6880,6880,6880,0
|
|
20231011,190000,46449920,6880,6880,6880,6880,0
|
|
20231011,185900,46449920,6880,6880,6880,6880,0
|
|
20231011,185800,46449920,6880,6880,6880,6880,0
|
|
20231011,185700,46449920,6880,6880,6880,6880,0
|
|
20231011,185600,46449920,6880,6880,6880,6880,0
|
|
20231011,185500,46449920,6880,6880,6880,6880,0
|
|
20231011,185400,46449920,6880,6880,6880,6880,0
|
|
20231011,185300,46449920,6880,6880,6880,6880,0
|
|
20231011,185200,46449920,6880,6880,6880,6880,0
|
|
20231011,185100,46449920,6880,6880,6880,6880,0
|
|
20231011,185000,46449920,6880,6880,6880,6880,0
|
|
20231011,184900,46449920,6880,6880,6880,6880,0
|
|
20231011,184800,46449920,6880,6880,6880,6880,0
|
|
20231011,184700,46449920,6880,6880,6880,6880,0
|
|
20231011,184600,46449920,6880,6880,6880,6880,0
|
|
20231011,184500,46449920,6880,6880,6880,6880,0
|
|
20231011,184400,46449920,6880,6880,6880,6880,0
|
|
20231011,184300,46449920,6880,6880,6880,6880,0
|
|
20231011,184200,46449920,6880,6880,6880,6880,0
|
|
20231011,184100,46449920,6880,6880,6880,6880,0
|
|
20231011,184000,46449920,6880,6880,6880,6880,0
|
|
20231011,183900,46449920,6880,6880,6880,6880,0
|
|
20231011,183800,46449920,6880,6880,6880,6880,0
|
|
20231011,183700,46449920,6880,6880,6880,6880,0
|
|
20231011,183600,46449920,6880,6880,6880,6880,0
|
|
20231011,183500,46449920,6880,6880,6880,6880,0
|
|
20231011,183400,46449920,6880,6880,6880,6880,130
|
|
20231011,183300,46449920,6880,6880,6880,6880,0
|
|
20231011,183200,46449920,6880,6880,6880,6880,0
|
|
20231011,183100,46449920,6880,6880,6880,6880,0
|
|
20231011,183000,46449920,6880,6880,6880,6880,0
|
|
20231011,182900,46449920,6880,6880,6880,6880,0
|
|
20231011,182800,46449920,6880,6880,6880,6880,0
|
|
20231011,182700,46449920,6880,6880,6880,6880,0
|
|
20231011,182600,46449920,6880,6880,6880,6880,0
|
|
20231011,182500,46449920,6880,6880,6880,6880,0
|
|
20231011,182400,46449920,6880,6880,6880,6880,0
|
|
20231011,182300,46449920,6880,6880,6880,6880,0
|
|
20231011,182200,46449920,6880,6880,6880,6880,0
|
|
20231011,182100,46449920,6880,6880,6880,6880,0
|
|
20231011,182000,46449920,6880,6880,6880,6880,0
|
|
20231011,181900,46449920,6880,6880,6880,6880,0
|
|
20231011,181800,46449920,6880,6880,6880,6880,0
|
|
20231011,181700,46449920,6880,6880,6880,6880,0
|
|
20231011,181600,46449920,6880,6880,6880,6880,0
|
|
20231011,181500,46449920,6880,6880,6880,6880,0
|
|
20231011,181400,46449920,6880,6880,6880,6880,0
|
|
20231011,181300,46449920,6880,6880,6880,6880,0
|
|
20231011,181200,46449920,6880,6880,6880,6880,0
|
|
20231011,181100,46449920,6880,6880,6880,6880,0
|
|
20231011,181000,46449920,6880,6880,6880,6880,0
|
|
20231011,180900,46449920,6880,6880,6880,6880,0
|
|
20231011,180800,46449920,6880,6880,6880,6880,0
|
|
20231011,180700,46449920,6880,6880,6880,6880,0
|
|
20231011,180600,46449920,6880,6880,6880,6880,0
|
|
20231011,180500,46449920,6880,6880,6880,6880,0
|
|
20231011,180400,46449920,6880,6880,6880,6880,130
|
|
20231011,180300,46449920,6880,6880,6880,6880,0
|
|
20231011,180200,46449920,6880,6880,6880,6880,0
|
|
20231011,180100,46449920,6880,6880,6880,6880,0
|
|
20231011,180000,46449920,6880,6880,6880,6880,0
|
|
20231011,175900,46449920,6880,6880,6880,6880,0
|
|
20231011,175800,46449920,6880,6880,6880,6880,0
|
|
20231011,175700,46449920,6880,6880,6880,6880,0
|
|
20231011,175600,46449920,6880,6880,6880,6880,0
|
|
20231011,175500,46449920,6880,6880,6880,6880,0
|
|
20231011,175400,46449920,6880,6880,6880,6880,0
|
|
20231011,175300,46449920,6880,6880,6880,6880,0
|
|
20231011,175200,46449920,6880,6880,6880,6880,0
|
|
20231011,175100,46449920,6880,6880,6880,6880,0
|
|
20231011,175000,46449920,6880,6880,6880,6880,0
|
|
20231011,174900,46449920,6880,6880,6880,6880,0
|
|
20231011,174800,46449920,6880,6880,6880,6880,0
|
|
20231011,174700,46449920,6880,6880,6880,6880,0
|
|
20231011,174600,46449920,6880,6880,6880,6880,0
|
|
20231011,174500,46449920,6880,6880,6880,6880,0
|
|
20231011,174400,46449920,6880,6880,6880,6880,0
|
|
20231011,174300,46449920,6880,6880,6880,6880,0
|
|
20231011,174200,46449920,6880,6880,6880,6880,0
|
|
20231011,174100,46449920,6880,6880,6880,6880,0
|
|
20231011,174000,46449920,6880,6880,6880,6880,0
|
|
20231011,173900,46449920,6880,6880,6880,6880,0
|
|
20231011,173800,46449920,6880,6880,6880,6880,0
|
|
20231011,173700,46449920,6880,6880,6880,6880,0
|
|
20231011,173600,46449920,6880,6880,6880,6880,0
|
|
20231011,173500,46449920,6880,6880,6880,6880,0
|
|
20231011,173400,46449920,6880,6880,6880,6880,130
|
|
20231011,173300,46449920,6880,6880,6880,6880,0
|
|
20231011,173200,46449920,6880,6880,6880,6880,0
|
|
20231011,173100,46449920,6880,6880,6880,6880,0
|
|
20231011,173000,46449920,6880,6880,6880,6880,0
|
|
20231011,172900,46449920,6880,6880,6880,6880,0
|
|
20231011,172800,46449920,6880,6880,6880,6880,0
|
|
20231011,172700,46449920,6880,6880,6880,6880,0
|
|
20231011,172600,46449920,6880,6880,6880,6880,0
|
|
20231011,172500,46449920,6880,6880,6880,6880,0
|
|
20231011,172400,46449920,6880,6880,6880,6880,0
|
|
20231011,172300,46449920,6880,6880,6880,6880,0
|
|
20231011,172200,46449920,6880,6880,6880,6880,0
|
|
20231011,172100,46449920,6880,6880,6880,6880,0
|
|
20231011,172000,46449920,6880,6880,6880,6880,0
|
|
20231011,171900,46449920,6880,6880,6880,6880,0
|
|
20231011,171800,46449920,6880,6880,6880,6880,0
|
|
20231011,171700,46449920,6880,6880,6880,6880,0
|
|
20231011,171600,46449920,6880,6880,6880,6880,0
|
|
20231011,171500,46449920,6880,6880,6880,6880,0
|
|
20231011,171400,46449920,6880,6880,6880,6880,0
|
|
20231011,171300,46449920,6880,6880,6880,6880,0
|
|
20231011,171200,46449920,6880,6880,6880,6880,0
|
|
20231011,171100,46449920,6880,6880,6880,6880,0
|
|
20231011,171000,46449920,6880,6880,6880,6880,0
|
|
20231011,170900,46449920,6880,6880,6880,6880,0
|
|
20231011,170800,46449920,6880,6880,6880,6880,0
|
|
20231011,170700,46449920,6880,6880,6880,6880,0
|
|
20231011,170600,46449920,6880,6880,6880,6880,0
|
|
20231011,170500,46449920,6880,6880,6880,6880,0
|
|
20231011,170400,46449920,6880,6880,6880,6880,130
|
|
20231011,170300,46449920,6880,6880,6880,6880,0
|
|
20231011,170200,46449920,6880,6880,6880,6880,0
|
|
20231011,170100,46449920,6880,6880,6880,6880,0
|
|
20231011,170000,46449920,6880,6880,6880,6880,0
|
|
20231011,165900,46449920,6880,6880,6880,6880,0
|
|
20231011,165800,46449920,6880,6880,6880,6880,0
|
|
20231011,165700,46449920,6880,6880,6880,6880,0
|
|
20231011,165600,46449920,6880,6880,6880,6880,0
|
|
20231011,165500,46449920,6880,6880,6880,6880,0
|
|
20231011,165400,46449920,6880,6880,6880,6880,0
|
|
20231011,165300,46449920,6880,6880,6880,6880,0
|
|
20231011,165200,46449920,6880,6880,6880,6880,0
|
|
20231011,165100,46449920,6880,6880,6880,6880,0
|
|
20231011,165000,46449920,6880,6880,6880,6880,0
|
|
20231011,164900,46449920,6880,6880,6880,6880,0
|
|
20231011,164800,46449920,6880,6880,6880,6880,0
|
|
20231011,164700,46449920,6880,6880,6880,6880,0
|
|
20231011,164600,46449920,6880,6880,6880,6880,0
|
|
20231011,164500,46449920,6880,6880,6880,6880,0
|
|
20231011,164400,46449920,6880,6880,6880,6880,0
|
|
20231011,164300,46449920,6880,6880,6880,6880,0
|
|
20231011,164200,46449920,6880,6880,6880,6880,0
|
|
20231011,164100,46449920,6880,6880,6880,6880,0
|
|
20231011,164000,46449920,6880,6880,6880,6880,0
|
|
20231011,163900,46449920,6880,6880,6880,6880,0
|
|
20231011,163800,46449920,6880,6880,6880,6880,0
|
|
20231011,163700,46449920,6880,6880,6880,6880,0
|
|
20231011,163600,46449920,6880,6880,6880,6880,0
|
|
20231011,163500,46449920,6880,6880,6880,6880,0
|
|
20231011,163400,46449920,6880,6880,6880,6880,130
|
|
20231011,163300,46449920,6880,6880,6880,6880,0
|
|
20231011,163200,46449920,6880,6880,6880,6880,0
|
|
20231011,163100,46449920,6880,6880,6880,6880,0
|
|
20231011,163000,46449920,6880,6880,6880,6880,0
|
|
20231011,162900,46449920,6880,6880,6880,6880,0
|
|
20231011,162800,46449920,6880,6880,6880,6880,0
|
|
20231011,162700,46449920,6880,6880,6880,6880,0
|
|
20231011,162600,46449920,6880,6880,6880,6880,0
|
|
20231011,162500,46449920,6880,6880,6880,6880,0
|
|
20231011,162400,46449920,6880,6880,6880,6880,0
|
|
20231011,162300,46449920,6880,6880,6880,6880,0
|
|
20231011,162200,46449920,6880,6880,6880,6880,0
|
|
20231011,162100,46449920,6880,6880,6880,6880,0
|
|
20231011,162000,46449920,6880,6880,6880,6880,0
|
|
20231011,161900,46449920,6880,6880,6880,6880,0
|
|
20231011,161800,46449920,6880,6880,6880,6880,0
|
|
20231011,161700,46449920,6880,6880,6880,6880,0
|
|
20231011,161600,46449920,6880,6880,6880,6880,0
|
|
20231011,161500,46449920,6880,6880,6880,6880,0
|
|
20231011,161400,46449920,6880,6880,6880,6880,0
|
|
20231011,161300,46449920,6880,6880,6880,6880,0
|
|
20231011,161200,46449920,6880,6880,6880,6880,0
|
|
20231011,161100,46449920,6880,6880,6880,6880,0
|
|
20231011,161000,46449920,6880,6880,6880,6880,0
|
|
20231011,160900,46449920,6880,6880,6880,6880,0
|
|
20231011,160800,46449920,6880,6880,6880,6880,0
|
|
20231011,160700,46449920,6880,6880,6880,6880,0
|
|
20231011,160600,46449920,6880,6880,6880,6880,0
|
|
20231011,160500,46449920,6880,6880,6880,6880,0
|
|
20231011,160400,46449920,6880,6880,6880,6880,130
|
|
20231011,160300,46449920,6880,6880,6880,6880,0
|
|
20231011,160200,46449920,6880,6880,6880,6880,0
|
|
20231011,160100,46449920,6880,6880,6880,6880,0
|
|
20231011,160000,46449920,6880,6880,6880,6880,0
|
|
20231011,155900,46449920,6880,6880,6880,6880,0
|
|
20231011,155800,46449920,6880,6880,6880,6880,0
|
|
20231011,155700,46449920,6880,6880,6880,6880,0
|
|
20231011,155600,46449920,6880,6880,6880,6880,0
|
|
20231011,155500,46449920,6880,6880,6880,6880,0
|
|
20231011,155400,46449920,6880,6880,6880,6880,0
|
|
20231011,155300,46449920,6880,6880,6880,6880,0
|
|
20231011,155200,46449920,6880,6880,6880,6880,0
|
|
20231011,155100,46449920,6880,6880,6880,6880,0
|
|
20231011,155000,46449920,6880,6880,6880,6880,0
|
|
20231011,154900,46449920,6880,6880,6880,6880,0
|
|
20231011,154800,46449920,6880,6880,6880,6880,0
|
|
20231011,154700,46449920,6880,6880,6880,6880,0
|
|
20231011,154600,46449920,6880,6880,6880,6880,0
|
|
20231011,154500,46449920,6880,6880,6880,6880,0
|
|
20231011,154400,46449920,6880,6880,6880,6880,0
|
|
20231011,154300,46449920,6880,6880,6880,6880,0
|
|
20231011,154200,46449920,6880,6880,6880,6880,0
|
|
20231011,154100,46449920,6880,6880,6880,6880,0
|
|
20231011,154000,46449920,6880,6880,6880,6880,0
|
|
20231011,153900,46449920,6880,6880,6880,6880,0
|
|
20231011,153800,46449920,6880,6880,6880,6880,0
|
|
20231011,153700,46449920,6880,6880,6880,6880,0
|
|
20231011,153600,46449920,6880,6880,6880,6880,0
|
|
20231011,153500,46449920,6880,6880,6880,6880,0
|
|
20231011,153400,46449920,6880,6880,6880,6880,130
|
|
20231011,153300,46449920,6880,6880,6880,6880,0
|
|
20231011,153200,46449920,6880,6880,6880,6880,0
|
|
20231011,153100,46449920,6880,6880,6880,6880,0
|
|
20231011,153000,46449920,6880,6880,6880,6880,130
|
|
20231011,152900,45555520,6880,6880,6880,6880,0
|
|
20231011,152800,45555520,6880,6880,6880,6880,0
|
|
20231011,152700,45555520,6880,6880,6880,6880,0
|
|
20231011,152600,45555520,6880,6880,6880,6880,0
|
|
20231011,152500,45555520,6880,6880,6880,6880,0
|
|
20231011,152400,45555520,6880,6880,6880,6880,0
|
|
20231011,152300,45555520,6880,6880,6880,6880,0
|
|
20231011,152200,45555520,6880,6880,6880,6880,0
|
|
20231011,152100,45555520,6880,6880,6880,6880,0
|
|
20231011,152000,45555520,6880,6880,6880,6880,0
|
|
20231011,151900,45555520,6880,6880,6880,6880,0
|
|
20231011,151800,45555520,6880,6920,6920,6880,2
|
|
20231011,151700,45541720,6930,6920,6930,6910,584
|
|
20231011,151600,41499130,6920,6920,6920,6920,21
|
|
20231011,151500,41353810,6880,6880,6880,6880,1
|
|
20231011,151400,41346930,6920,6920,6920,6920,0
|
|
20231011,151300,41346930,6920,6920,6920,6920,0
|
|
20231011,151200,41346930,6920,6920,6920,6920,0
|
|
20231011,151100,41346930,6920,6920,6920,6920,0
|
|
20231011,151000,41346930,6920,6920,6920,6920,0
|
|
20231011,150900,41346930,6920,6920,6920,6920,20
|
|
20231011,150800,41208530,6920,6920,6920,6920,0
|
|
20231011,150700,41208530,6920,6920,6920,6920,0
|
|
20231011,150600,41208530,6920,6920,6920,6920,0
|
|
20231011,150500,41208530,6920,6920,6920,6920,0
|
|
20231011,150400,41208530,6920,6920,6920,6920,14
|
|
20231011,150300,41111650,6930,6930,6930,6930,0
|
|
20231011,150200,41111650,6930,6930,6930,6930,0
|
|
20231011,150100,41111650,6930,6930,6930,6930,0
|
|
20231011,150000,41111650,6930,6930,6930,6930,0
|
|
20231011,145900,41111650,6930,6930,6930,6930,0
|
|
20231011,145800,41111650,6930,6930,6930,6930,0
|
|
20231011,145700,41111650,6930,6930,6930,6930,0
|
|
20231011,145600,41111650,6930,6910,6930,6910,296
|
|
20231011,145500,39063260,6920,6920,6920,6920,0
|
|
20231011,145400,39063260,6920,6920,6920,6920,43
|
|
20231011,145300,38765700,6930,6930,6930,6930,0
|
|
20231011,145200,38765700,6930,6930,6930,6930,220
|
|
20231011,145100,37241100,6930,6930,6930,6930,0
|
|
20231011,145000,37241100,6930,6930,6930,6930,53
|
|
20231011,144900,36873810,6940,6940,6940,6940,0
|
|
20231011,144800,36873810,6940,6940,6940,6940,0
|
|
20231011,144700,36873810,6940,6940,6940,6940,0
|
|
20231011,144600,36873810,6940,6940,6940,6940,0
|
|
20231011,144500,36873810,6940,6940,6940,6940,0
|
|
20231011,144400,36873810,6940,6940,6940,6940,16
|
|
20231011,144300,36762770,6930,6930,6930,6930,0
|
|
20231011,144200,36762770,6930,6930,6930,6930,100
|
|
20231011,144100,36069770,6930,6930,6930,6930,0
|
|
20231011,144000,36069770,6930,6930,6930,6930,65
|
|
20231011,143900,35619320,6920,6920,6920,6920,0
|
|
20231011,143800,35619320,6920,6920,6920,6920,0
|
|
20231011,143700,35619320,6920,6920,6920,6920,0
|
|
20231011,143600,35619320,6920,6920,6920,6920,0
|
|
20231011,143500,35619320,6920,6920,6920,6920,0
|
|
20231011,143400,35619320,6920,6920,6920,6920,0
|
|
20231011,143300,35619320,6920,6920,6920,6920,0
|
|
20231011,143200,35619320,6920,6920,6920,6920,0
|
|
20231011,143100,35619320,6920,6920,6920,6920,0
|
|
20231011,143000,35619320,6920,6920,6920,6920,0
|
|
20231011,142900,35619320,6920,6920,6920,6920,3
|
|
20231011,142800,35598560,6920,6920,6920,6920,228
|
|
20231011,142700,34020800,6920,6920,6920,6920,10
|
|
20231011,142600,33951600,6920,6920,6920,6920,0
|
|
20231011,142500,33951600,6920,6920,6920,6920,0
|
|
20231011,142400,33951600,6920,6920,6920,6920,45
|
|
20231011,142300,33640200,6920,6920,6920,6920,0
|
|
20231011,142200,33640200,6920,6920,6920,6920,0
|
|
20231011,142100,33640200,6920,6920,6920,6920,0
|
|
20231011,142000,33640200,6920,6920,6920,6920,1
|
|
20231011,141900,33633280,6920,6920,6920,6920,0
|
|
20231011,141800,33633280,6920,6920,6920,6920,0
|
|
20231011,141700,33633280,6920,6910,6920,6910,43
|
|
20231011,141600,33335730,6920,6920,6920,6920,43
|
|
20231011,141500,33038170,6920,6920,6920,6920,0
|
|
20231011,141400,33038170,6920,6920,6920,6920,1
|
|
20231011,141300,33031250,6930,6930,6930,6930,0
|
|
20231011,141200,33031250,6930,6930,6930,6930,0
|
|
20231011,141100,33031250,6930,6890,6930,6890,260
|
|
20231011,141000,31234450,6890,6890,6890,6890,0
|
|
20231011,140900,31234450,6890,6890,6890,6890,0
|
|
20231011,140800,31234450,6890,6890,6890,6890,0
|
|
20231011,140700,31234450,6890,6890,6890,6890,0
|
|
20231011,140600,31234450,6890,6890,6890,6890,0
|
|
20231011,140500,31234450,6890,6870,6890,6870,35
|
|
20231011,140400,30993480,6870,6850,6870,6850,163
|
|
20231011,140300,29875110,6840,6840,6840,6840,0
|
|
20231011,140200,29875110,6840,6850,6850,6840,37
|
|
20231011,140100,29621750,6940,6840,6940,6840,751
|
|
20231011,140000,24438090,6840,6840,6840,6830,20
|
|
20231011,135900,24301300,6840,6840,6840,6840,0
|
|
20231011,135800,24301300,6840,6840,6840,6840,10
|
|
20231011,135700,24232900,6840,6840,6840,6840,0
|
|
20231011,135600,24232900,6840,6840,6840,6840,0
|
|
20231011,135500,24232900,6840,6840,6840,6840,10
|
|
20231011,135400,24164500,6830,6830,6830,6830,132
|
|
20231011,135300,23262940,6830,6830,6830,6830,82
|
|
20231011,135200,22702880,6820,6820,6820,6820,373
|
|
20231011,135100,20159020,6810,6810,6810,6810,232
|
|
20231011,135000,18579100,6810,6800,6810,6800,29
|
|
20231011,134900,18381720,6800,6800,6800,6800,0
|
|
20231011,134800,18381720,6800,6800,6800,6800,48
|
|
20231011,134700,18055320,6790,6790,6790,6790,0
|
|
20231011,134600,18055320,6790,6790,6790,6790,0
|
|
20231011,134500,18055320,6790,6790,6790,6790,9
|
|
20231011,134400,17994210,6790,6790,6790,6780,83
|
|
20231011,134300,17430730,6780,6780,6780,6780,0
|
|
20231011,134200,17430730,6780,6780,6780,6780,0
|
|
20231011,134100,17430730,6780,6780,6780,6780,0
|
|
20231011,134000,17430730,6780,6780,6780,6780,0
|
|
20231011,133900,17430730,6780,6780,6780,6780,0
|
|
20231011,133800,17430730,6780,6780,6780,6780,0
|
|
20231011,133700,17430730,6780,6780,6780,6780,0
|
|
20231011,133600,17430730,6780,6780,6780,6780,0
|
|
20231011,133500,17430730,6780,6780,6780,6780,2
|
|
20231011,133400,17417170,6760,6760,6760,6760,0
|
|
20231011,133300,17417170,6760,6760,6760,6760,0
|
|
20231011,133200,17417170,6760,6760,6760,6760,0
|
|
20231011,133100,17417170,6760,6760,6760,6760,0
|
|
20231011,133000,17417170,6760,6760,6760,6760,5
|
|
20231011,132900,17383370,6760,6760,6760,6760,153
|
|
20231011,132800,16349090,6790,6790,6790,6790,0
|
|
20231011,132700,16349090,6790,6790,6790,6790,0
|
|
20231011,132600,16349090,6790,6790,6790,6790,0
|
|
20231011,132500,16349090,6790,6790,6790,6790,0
|
|
20231011,132400,16349090,6790,6790,6790,6790,0
|
|
20231011,132300,16349090,6790,6790,6790,6790,0
|
|
20231011,132200,16349090,6790,6790,6790,6790,0
|
|
20231011,132100,16349090,6790,6790,6790,6790,0
|
|
20231011,132000,16349090,6790,6790,6790,6790,0
|
|
20231011,131900,16349090,6790,6790,6790,6790,0
|
|
20231011,131800,16349090,6790,6790,6790,6790,0
|
|
20231011,131700,16349090,6790,6790,6790,6790,0
|
|
20231011,131600,16349090,6790,6790,6790,6790,0
|
|
20231011,131500,16349090,6790,6790,6790,6790,0
|
|
20231011,131400,16349090,6790,6790,6790,6790,0
|
|
20231011,131300,16349090,6790,6790,6790,6790,0
|
|
20231011,131200,16349090,6790,6790,6790,6790,0
|
|
20231011,131100,16349090,6790,6790,6790,6790,0
|
|
20231011,131000,16349090,6790,6790,6790,6790,0
|
|
20231011,130900,16349090,6790,6790,6790,6790,0
|
|
20231011,130800,16349090,6790,6790,6790,6790,0
|
|
20231011,130700,16349090,6790,6790,6790,6790,100
|
|
20231011,130600,15670090,6750,6750,6750,6750,0
|
|
20231011,130500,15670090,6750,6750,6750,6750,0
|
|
20231011,130400,15670090,6750,6750,6750,6750,0
|
|
20231011,130300,15670090,6750,6750,6750,6750,150
|
|
20231011,130200,14657590,6750,6750,6750,6750,0
|
|
20231011,130100,14657590,6750,6750,6750,6750,200
|
|
20231011,130000,13307590,6750,6750,6750,6750,6
|
|
20231011,125900,13267090,6750,6750,6750,6750,0
|
|
20231011,125800,13267090,6750,6750,6750,6750,0
|
|
20231011,125700,13267090,6750,6750,6750,6750,0
|
|
20231011,125600,13267090,6750,6750,6750,6750,0
|
|
20231011,125500,13267090,6750,6750,6750,6750,26
|
|
20231011,125400,13091590,6750,6750,6750,6750,0
|
|
20231011,125300,13091590,6750,6750,6750,6750,0
|
|
20231011,125200,13091590,6750,6750,6750,6750,0
|
|
20231011,125100,13091590,6750,6750,6750,6750,0
|
|
20231011,125000,13091590,6750,6750,6750,6750,0
|
|
20231011,124900,13091590,6750,6750,6750,6750,0
|
|
20231011,124800,13091590,6750,6750,6750,6750,0
|
|
20231011,124700,13091590,6750,6750,6750,6750,0
|
|
20231011,124600,13091590,6750,6750,6750,6750,0
|
|
20231011,124500,13091590,6750,6750,6750,6750,0
|
|
20231011,124400,13091590,6750,6750,6750,6750,0
|
|
20231011,124300,13091590,6750,6750,6750,6750,0
|
|
20231011,124200,13091590,6750,6750,6750,6750,0
|
|
20231011,124100,13091590,6750,6750,6750,6750,0
|
|
20231011,124000,13091590,6750,6750,6750,6750,0
|
|
20231011,123900,13091590,6750,6750,6750,6750,0
|
|
20231011,123800,13091590,6750,6750,6750,6750,0
|
|
20231011,123700,13091590,6750,6750,6750,6750,0
|
|
20231011,123600,13091590,6750,6750,6750,6750,0
|
|
20231011,123500,13091590,6750,6750,6750,6750,0
|
|
20231011,123400,13091590,6750,6750,6750,6750,0
|
|
20231011,123300,13091590,6750,6750,6750,6750,0
|
|
20231011,123200,13091590,6750,6750,6750,6750,0
|
|
20231011,123100,13091590,6750,6750,6750,6750,0
|
|
20231011,123000,13091590,6750,6750,6750,6750,6
|
|
20231011,122900,13051090,6750,6750,6750,6750,0
|
|
20231011,122800,13051090,6750,6750,6750,6750,0
|
|
20231011,122700,13051090,6750,6750,6750,6750,0
|
|
20231011,122600,13051090,6750,6750,6750,6750,0
|
|
20231011,122500,13051090,6750,6750,6750,6750,0
|
|
20231011,122400,13051090,6750,6750,6750,6750,0
|
|
20231011,122300,13051090,6750,6750,6750,6750,0
|
|
20231011,122200,13051090,6750,6750,6750,6750,0
|
|
20231011,122100,13051090,6750,6750,6750,6750,0
|
|
20231011,122000,13051090,6750,6750,6750,6750,0
|
|
20231011,121900,13051090,6750,6750,6750,6750,0
|
|
20231011,121800,13051090,6750,6750,6750,6750,0
|
|
20231011,121700,13051090,6750,6750,6750,6750,0
|
|
20231011,121600,13051090,6750,6750,6750,6750,0
|
|
20231011,121500,13051090,6750,6750,6750,6750,0
|
|
20231011,121400,13051090,6750,6750,6750,6750,51
|
|
20231011,121300,12706840,6770,6770,6770,6770,0
|
|
20231011,121200,12706840,6770,6770,6770,6770,7
|
|
20231011,121100,12659450,6770,6770,6770,6770,0
|
|
20231011,121000,12659450,6770,6770,6770,6770,0
|
|
20231011,120900,12659450,6770,6760,6770,6760,450
|
|
20231011,120800,9615590,6730,6730,6730,6730,0
|
|
20231011,120700,9615590,6730,6730,6730,6730,0
|
|
20231011,120600,9615590,6730,6730,6730,6730,0
|
|
20231011,120500,9615590,6730,6730,6730,6730,0
|
|
20231011,120400,9615590,6730,6730,6730,6730,0
|
|
20231011,120300,9615590,6730,6730,6730,6730,0
|
|
20231011,120200,9615590,6730,6730,6730,6730,0
|
|
20231011,120100,9615590,6730,6730,6730,6730,0
|
|
20231011,120000,9615590,6730,6730,6730,6730,6
|
|
20231011,115900,9575210,6730,6730,6730,6730,0
|
|
20231011,115800,9575210,6730,6730,6730,6730,0
|
|
20231011,115700,9575210,6730,6730,6730,6730,6
|
|
20231011,115600,9534830,6740,6740,6740,6740,0
|
|
20231011,115500,9534830,6740,6740,6740,6740,0
|
|
20231011,115400,9534830,6740,6740,6740,6740,69
|
|
20231011,115300,9069770,6730,6730,6730,6730,0
|
|
20231011,115200,9069770,6730,6730,6730,6730,41
|
|
20231011,115100,8793840,6760,6760,6760,6760,0
|
|
20231011,115000,8793840,6760,6760,6760,6760,0
|
|
20231011,114900,8793840,6760,6760,6760,6760,0
|
|
20231011,114800,8793840,6760,6760,6760,6760,0
|
|
20231011,114700,8793840,6760,6760,6760,6760,0
|
|
20231011,114600,8793840,6760,6760,6760,6760,0
|
|
20231011,114500,8793840,6760,6760,6760,6760,0
|
|
20231011,114400,8793840,6760,6760,6760,6760,0
|
|
20231011,114300,8793840,6760,6760,6760,6760,0
|
|
20231011,114200,8793840,6760,6760,6760,6760,0
|
|
20231011,114100,8793840,6760,6760,6760,6760,1
|
|
20231011,114000,8787080,6760,6760,6760,6760,0
|
|
20231011,113900,8787080,6760,6760,6760,6760,50
|
|
20231011,113800,8449080,6760,6760,6760,6760,0
|
|
20231011,113700,8449080,6760,6760,6760,6760,0
|
|
20231011,113600,8449080,6760,6760,6760,6760,0
|
|
20231011,113500,8449080,6760,6760,6760,6760,0
|
|
20231011,113400,8449080,6760,6760,6760,6760,0
|
|
20231011,113300,8449080,6760,6760,6760,6760,0
|
|
20231011,113200,8449080,6760,6760,6760,6760,44
|
|
20231011,113100,8151640,6760,6760,6760,6760,1
|
|
20231011,113000,8144880,6730,6740,6740,6730,6
|
|
20231011,112900,8104470,6730,6730,6730,6730,0
|
|
20231011,112800,8104470,6730,6730,6730,6730,0
|
|
20231011,112700,8104470,6730,6730,6730,6730,0
|
|
20231011,112600,8104470,6730,6730,6730,6730,0
|
|
20231011,112500,8104470,6730,6730,6730,6730,0
|
|
20231011,112400,8104470,6730,6730,6730,6730,0
|
|
20231011,112300,8104470,6730,6730,6730,6730,0
|
|
20231011,112200,8104470,6730,6730,6730,6730,0
|
|
20231011,112100,8104470,6730,6730,6730,6730,0
|
|
20231011,112000,8104470,6730,6730,6730,6730,0
|
|
20231011,111900,8104470,6730,6730,6730,6730,0
|
|
20231011,111800,8104470,6730,6730,6730,6730,0
|
|
20231011,111700,8104470,6730,6730,6730,6730,0
|
|
20231011,111600,8104470,6730,6730,6730,6730,0
|
|
20231011,111500,8104470,6730,6730,6730,6730,0
|
|
20231011,111400,8104470,6730,6730,6730,6730,0
|
|
20231011,111300,8104470,6730,6730,6730,6730,0
|
|
20231011,111200,8104470,6730,6730,6730,6730,0
|
|
20231011,111100,8104470,6730,6730,6730,6730,0
|
|
20231011,111000,8104470,6730,6730,6730,6730,0
|
|
20231011,110900,8104470,6730,6730,6730,6730,0
|
|
20231011,110800,8104470,6730,6730,6730,6730,0
|
|
20231011,110700,8104470,6730,6730,6730,6730,0
|
|
20231011,110600,8104470,6730,6730,6730,6730,1
|
|
20231011,110500,8097740,6730,6730,6730,6730,0
|
|
20231011,110400,8097740,6730,6730,6730,6730,0
|
|
20231011,110300,8097740,6730,6730,6730,6730,0
|
|
20231011,110200,8097740,6730,6750,6750,6730,156
|
|
20231011,110100,7046940,6750,6750,6750,6750,0
|
|
20231011,110000,7046940,6750,6750,6750,6750,0
|
|
20231011,105900,7046940,6750,6750,6750,6750,0
|
|
20231011,105800,7046940,6750,6750,6750,6750,0
|
|
20231011,105700,7046940,6750,6750,6750,6750,0
|
|
20231011,105600,7046940,6750,6750,6750,6750,0
|
|
20231011,105500,7046940,6750,6750,6750,6750,0
|
|
20231011,105400,7046940,6750,6750,6750,6750,0
|
|
20231011,105300,7046940,6750,6750,6750,6750,0
|
|
20231011,105200,7046940,6750,6750,6750,6750,0
|
|
20231011,105100,7046940,6750,6750,6750,6750,0
|
|
20231011,105000,7046940,6750,6750,6750,6750,0
|
|
20231011,104900,7046940,6750,6750,6750,6750,0
|
|
20231011,104800,7046940,6750,6750,6750,6750,0
|
|
20231011,104700,7046940,6750,6750,6750,6750,0
|
|
20231011,104600,7046940,6750,6750,6750,6750,0
|
|
20231011,104500,7046940,6750,6750,6750,6750,0
|
|
20231011,104400,7046940,6750,6750,6750,6750,0
|
|
20231011,104300,7046940,6750,6750,6750,6750,0
|
|
20231011,104200,7046940,6750,6750,6750,6750,0
|
|
20231011,104100,7046940,6750,6750,6750,6750,0
|
|
20231011,104000,7046940,6750,6750,6750,6750,0
|
|
20231011,103900,7046940,6750,6750,6750,6750,0
|
|
20231011,103800,7046940,6750,6750,6750,6750,0
|
|
20231011,103700,7046940,6750,6750,6750,6750,0
|
|
20231011,103600,7046940,6750,6750,6750,6750,0
|
|
20231011,103500,7046940,6750,6750,6750,6750,0
|
|
20231011,103400,7046940,6750,6750,6750,6750,0
|
|
20231011,103300,7046940,6750,6750,6750,6750,0
|
|
20231011,103200,7046940,6750,6750,6750,6750,0
|
|
20231011,103100,7046940,6750,6750,6750,6750,0
|
|
20231011,103000,7046940,6750,6750,6750,6750,0
|
|
20231011,102900,7046940,6750,6750,6750,6750,0
|
|
20231011,102800,7046940,6750,6750,6750,6750,61
|
|
20231011,102700,6635190,6770,6770,6770,6770,0
|
|
20231011,102600,6635190,6770,6770,6770,6770,0
|
|
20231011,102500,6635190,6770,6770,6770,6770,0
|
|
20231011,102400,6635190,6770,6770,6770,6770,0
|
|
20231011,102300,6635190,6770,6770,6770,6770,0
|
|
20231011,102200,6635190,6770,6770,6770,6770,2
|
|
20231011,102100,6621650,6750,6750,6750,6750,0
|
|
20231011,102000,6621650,6750,6750,6750,6750,0
|
|
20231011,101900,6621650,6750,6750,6750,6750,0
|
|
20231011,101800,6621650,6750,6750,6750,6750,0
|
|
20231011,101700,6621650,6750,6750,6750,6750,18
|
|
20231011,101600,6500150,6750,6750,6750,6750,0
|
|
20231011,101500,6500150,6750,6750,6750,6750,0
|
|
20231011,101400,6500150,6750,6750,6750,6750,0
|
|
20231011,101300,6500150,6750,6750,6750,6750,33
|
|
20231011,101200,6277400,6750,6750,6750,6750,0
|
|
20231011,101100,6277400,6750,6750,6750,6750,0
|
|
20231011,101000,6277400,6750,6750,6750,6750,1
|
|
20231011,100900,6270650,6750,6750,6750,6750,0
|
|
20231011,100800,6270650,6750,6750,6750,6750,0
|
|
20231011,100700,6270650,6750,6750,6750,6750,0
|
|
20231011,100600,6270650,6750,6750,6750,6750,0
|
|
20231011,100500,6270650,6750,6750,6750,6750,0
|
|
20231011,100400,6270650,6750,6750,6750,6750,0
|
|
20231011,100300,6270650,6750,6750,6750,6750,330
|
|
20231011,100200,4043150,6730,6730,6730,6730,0
|
|
20231011,100100,4043150,6730,6730,6730,6730,0
|
|
20231011,100000,4043150,6730,6730,6730,6730,311
|
|
20231011,095900,1950120,6750,6750,6750,6750,0
|
|
20231011,095800,1950120,6750,6750,6750,6750,0
|
|
20231011,095700,1950120,6750,6750,6750,6750,0
|
|
20231011,095600,1950120,6750,6750,6750,6750,0
|
|
20231011,095500,1950120,6750,6750,6750,6750,0
|
|
20231011,095400,1950120,6750,6750,6750,6750,0
|
|
20231011,095300,1950120,6750,6750,6750,6750,0
|
|
20231011,095200,1950120,6750,6750,6750,6750,0
|
|
20231011,095100,1950120,6750,6750,6750,6750,0
|
|
20231011,095000,1950120,6750,6750,6750,6750,0
|
|
20231011,094900,1950120,6750,6750,6750,6750,0
|
|
20231011,094800,1950120,6750,6750,6750,6750,0
|
|
20231011,094700,1950120,6750,6750,6750,6750,0
|
|
20231011,094600,1950120,6750,6750,6750,6750,0
|
|
20231011,094500,1950120,6750,6750,6750,6750,0
|
|
20231011,094400,1950120,6750,6750,6750,6750,0
|
|
20231011,094300,1950120,6750,6750,6750,6750,0
|
|
20231011,094200,1950120,6750,6750,6750,6750,1
|
|
20231011,094100,1943370,6750,6750,6750,6750,0
|
|
20231011,094000,1943370,6750,6750,6750,6750,1
|
|
20231011,093900,1936620,6750,6750,6750,6750,0
|
|
20231011,093800,1936620,6750,6750,6750,6750,3
|
|
20231011,093700,1916370,6750,6750,6750,6750,1
|
|
20231011,093600,1909620,6750,6750,6750,6750,8
|
|
20231011,093500,1855620,6750,6750,6750,6750,0
|
|
20231011,093400,1855620,6750,6750,6750,6750,0
|
|
20231011,093300,1855620,6750,6750,6750,6750,0
|
|
20231011,093200,1855620,6750,6750,6750,6750,0
|
|
20231011,093100,1855620,6750,6750,6750,6750,1
|
|
20231011,093000,1848870,6730,6730,6730,6730,0
|
|
20231011,092900,1848870,6730,6730,6730,6730,0
|
|
20231011,092800,1848870,6730,6730,6730,6730,0
|
|
20231011,092700,1848870,6730,6730,6730,6730,0
|
|
20231011,092600,1848870,6730,6730,6730,6730,0
|
|
20231011,092500,1848870,6730,6730,6730,6730,1
|
|
20231011,092400,1842140,6710,6710,6710,6710,0
|
|
20231011,092300,1842140,6710,6710,6710,6710,0
|
|
20231011,092200,1842140,6710,6710,6710,6710,0
|
|
20231011,092100,1842140,6710,6710,6710,6710,0
|
|
20231011,092000,1842140,6710,6710,6710,6710,5
|
|
20231011,091900,1808590,6710,6710,6710,6710,5
|
|
20231011,091800,1775040,6670,6670,6670,6670,0
|
|
20231011,091700,1775040,6670,6670,6670,6670,0
|
|
20231011,091600,1775040,6670,6670,6670,6670,1
|
|
20231011,091500,1768370,6700,6700,6700,6700,215
|
|
20231011,091400,327870,6700,6690,6700,6690,10
|
|
20231011,091300,260950,6650,6650,6650,6650,0
|
|
20231011,091200,260950,6650,6650,6650,6650,0
|
|
20231011,091100,260950,6650,6650,6650,6650,0
|
|
20231011,091000,260950,6650,6650,6650,6650,0
|
|
20231011,090900,260950,6650,6650,6650,6650,0
|
|
20231011,090800,260950,6650,6650,6650,6650,5
|
|
20231011,090700,227700,6630,6630,6630,6630,0
|
|
20231011,090600,227700,6630,6630,6630,6630,0
|
|
20231011,090500,227700,6630,6630,6630,6630,1
|
|
20231011,090400,221070,6630,6630,6630,6630,0
|
|
20231011,090300,221070,6630,6630,6630,6630,0
|
|
20231011,090200,221070,6630,6630,6630,6630,1
|
|
20231011,090100,214440,6690,6690,6690,6690,0
|
|
20231011,090000,214440,6690,6690,6690,6690,14
|