698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,203500,108784230,6970,6970,6970,6970,56
|
|
20231012,203400,108784230,6970,6970,6970,6970,0
|
|
20231012,203300,108784230,6970,6970,6970,6970,0
|
|
20231012,203200,108784230,6970,6970,6970,6970,0
|
|
20231012,203100,108784230,6970,6970,6970,6970,0
|
|
20231012,203000,108784230,6970,6970,6970,6970,0
|
|
20231012,202900,108784230,6970,6970,6970,6970,0
|
|
20231012,202800,108784230,6970,6970,6970,6970,0
|
|
20231012,202700,108784230,6970,6970,6970,6970,0
|
|
20231012,202600,108784230,6970,6970,6970,6970,0
|
|
20231012,202500,108784230,6970,6970,6970,6970,0
|
|
20231012,202400,108784230,6970,6970,6970,6970,0
|
|
20231012,202300,108784230,6970,6970,6970,6970,0
|
|
20231012,202200,108784230,6970,6970,6970,6970,0
|
|
20231012,202100,108784230,6970,6970,6970,6970,0
|
|
20231012,202000,108784230,6970,6970,6970,6970,0
|
|
20231012,201900,108784230,6970,6970,6970,6970,0
|
|
20231012,201800,108784230,6970,6970,6970,6970,0
|
|
20231012,201700,108784230,6970,6970,6970,6970,0
|
|
20231012,201600,108784230,6970,6970,6970,6970,0
|
|
20231012,201500,108784230,6970,6970,6970,6970,0
|
|
20231012,201400,108784230,6970,6970,6970,6970,0
|
|
20231012,201300,108784230,6970,6970,6970,6970,0
|
|
20231012,201200,108784230,6970,6970,6970,6970,0
|
|
20231012,201100,108784230,6970,6970,6970,6970,0
|
|
20231012,201000,108784230,6970,6970,6970,6970,0
|
|
20231012,200900,108784230,6970,6970,6970,6970,0
|
|
20231012,200800,108784230,6970,6970,6970,6970,0
|
|
20231012,200700,108784230,6970,6970,6970,6970,0
|
|
20231012,200600,108784230,6970,6970,6970,6970,0
|
|
20231012,200500,108784230,6970,6970,6970,6970,56
|
|
20231012,200400,108784230,6970,6970,6970,6970,0
|
|
20231012,200300,108784230,6970,6970,6970,6970,0
|
|
20231012,200200,108784230,6970,6970,6970,6970,0
|
|
20231012,200100,108784230,6970,6970,6970,6970,0
|
|
20231012,200000,108784230,6970,6970,6970,6970,0
|
|
20231012,195900,108784230,6970,6970,6970,6970,0
|
|
20231012,195800,108784230,6970,6970,6970,6970,0
|
|
20231012,195700,108784230,6970,6970,6970,6970,0
|
|
20231012,195600,108784230,6970,6970,6970,6970,0
|
|
20231012,195500,108784230,6970,6970,6970,6970,0
|
|
20231012,195400,108784230,6970,6970,6970,6970,0
|
|
20231012,195300,108784230,6970,6970,6970,6970,0
|
|
20231012,195200,108784230,6970,6970,6970,6970,0
|
|
20231012,195100,108784230,6970,6970,6970,6970,0
|
|
20231012,195000,108784230,6970,6970,6970,6970,0
|
|
20231012,194900,108784230,6970,6970,6970,6970,0
|
|
20231012,194800,108784230,6970,6970,6970,6970,0
|
|
20231012,194700,108784230,6970,6970,6970,6970,0
|
|
20231012,194600,108784230,6970,6970,6970,6970,0
|
|
20231012,194500,108784230,6970,6970,6970,6970,0
|
|
20231012,194400,108784230,6970,6970,6970,6970,0
|
|
20231012,194300,108784230,6970,6970,6970,6970,0
|
|
20231012,194200,108784230,6970,6970,6970,6970,0
|
|
20231012,194100,108784230,6970,6970,6970,6970,0
|
|
20231012,194000,108784230,6970,6970,6970,6970,0
|
|
20231012,193900,108784230,6970,6970,6970,6970,0
|
|
20231012,193800,108784230,6970,6970,6970,6970,0
|
|
20231012,193700,108784230,6970,6970,6970,6970,0
|
|
20231012,193600,108784230,6970,6970,6970,6970,0
|
|
20231012,193500,108784230,6970,6970,6970,6970,56
|
|
20231012,193400,108784230,6970,6970,6970,6970,0
|
|
20231012,193300,108784230,6970,6970,6970,6970,0
|
|
20231012,193200,108784230,6970,6970,6970,6970,0
|
|
20231012,193100,108784230,6970,6970,6970,6970,0
|
|
20231012,193000,108784230,6970,6970,6970,6970,0
|
|
20231012,192900,108784230,6970,6970,6970,6970,0
|
|
20231012,192800,108784230,6970,6970,6970,6970,0
|
|
20231012,192700,108784230,6970,6970,6970,6970,0
|
|
20231012,192600,108784230,6970,6970,6970,6970,0
|
|
20231012,192500,108784230,6970,6970,6970,6970,0
|
|
20231012,192400,108784230,6970,6970,6970,6970,0
|
|
20231012,192300,108784230,6970,6970,6970,6970,0
|
|
20231012,192200,108784230,6970,6970,6970,6970,0
|
|
20231012,192100,108784230,6970,6970,6970,6970,0
|
|
20231012,192000,108784230,6970,6970,6970,6970,0
|
|
20231012,191900,108784230,6970,6970,6970,6970,0
|
|
20231012,191800,108784230,6970,6970,6970,6970,0
|
|
20231012,191700,108784230,6970,6970,6970,6970,0
|
|
20231012,191600,108784230,6970,6970,6970,6970,0
|
|
20231012,191500,108784230,6970,6970,6970,6970,0
|
|
20231012,191400,108784230,6970,6970,6970,6970,0
|
|
20231012,191300,108784230,6970,6970,6970,6970,0
|
|
20231012,191200,108784230,6970,6970,6970,6970,0
|
|
20231012,191100,108784230,6970,6970,6970,6970,0
|
|
20231012,191000,108784230,6970,6970,6970,6970,0
|
|
20231012,190900,108784230,6970,6970,6970,6970,0
|
|
20231012,190800,108784230,6970,6970,6970,6970,0
|
|
20231012,190700,108784230,6970,6970,6970,6970,0
|
|
20231012,190600,108784230,6970,6970,6970,6970,0
|
|
20231012,190500,108784230,6970,6970,6970,6970,56
|
|
20231012,190400,108784230,6970,6970,6970,6970,0
|
|
20231012,190300,108784230,6970,6970,6970,6970,0
|
|
20231012,190200,108784230,6970,6970,6970,6970,0
|
|
20231012,190100,108784230,6970,6970,6970,6970,0
|
|
20231012,190000,108784230,6970,6970,6970,6970,0
|
|
20231012,185900,108784230,6970,6970,6970,6970,0
|
|
20231012,185800,108784230,6970,6970,6970,6970,0
|
|
20231012,185700,108784230,6970,6970,6970,6970,0
|
|
20231012,185600,108784230,6970,6970,6970,6970,0
|
|
20231012,185500,108784230,6970,6970,6970,6970,0
|
|
20231012,185400,108784230,6970,6970,6970,6970,0
|
|
20231012,185300,108784230,6970,6970,6970,6970,0
|
|
20231012,185200,108784230,6970,6970,6970,6970,0
|
|
20231012,185100,108784230,6970,6970,6970,6970,0
|
|
20231012,185000,108784230,6970,6970,6970,6970,0
|
|
20231012,184900,108784230,6970,6970,6970,6970,0
|
|
20231012,184800,108784230,6970,6970,6970,6970,0
|
|
20231012,184700,108784230,6970,6970,6970,6970,0
|
|
20231012,184600,108784230,6970,6970,6970,6970,0
|
|
20231012,184500,108784230,6970,6970,6970,6970,0
|
|
20231012,184400,108784230,6970,6970,6970,6970,0
|
|
20231012,184300,108784230,6970,6970,6970,6970,0
|
|
20231012,184200,108784230,6970,6970,6970,6970,0
|
|
20231012,184100,108784230,6970,6970,6970,6970,0
|
|
20231012,184000,108784230,6970,6970,6970,6970,0
|
|
20231012,183900,108784230,6970,6970,6970,6970,0
|
|
20231012,183800,108784230,6970,6970,6970,6970,0
|
|
20231012,183700,108784230,6970,6970,6970,6970,0
|
|
20231012,183600,108784230,6970,6970,6970,6970,0
|
|
20231012,183500,108784230,6970,6970,6970,6970,56
|
|
20231012,183400,108784230,6970,6970,6970,6970,0
|
|
20231012,183300,108784230,6970,6970,6970,6970,0
|
|
20231012,183200,108784230,6970,6970,6970,6970,0
|
|
20231012,183100,108784230,6970,6970,6970,6970,0
|
|
20231012,183000,108784230,6970,6970,6970,6970,0
|
|
20231012,182900,108784230,6970,6970,6970,6970,0
|
|
20231012,182800,108784230,6970,6970,6970,6970,0
|
|
20231012,182700,108784230,6970,6970,6970,6970,0
|
|
20231012,182600,108784230,6970,6970,6970,6970,0
|
|
20231012,182500,108784230,6970,6970,6970,6970,0
|
|
20231012,182400,108784230,6970,6970,6970,6970,0
|
|
20231012,182300,108784230,6970,6970,6970,6970,0
|
|
20231012,182200,108784230,6970,6970,6970,6970,0
|
|
20231012,182100,108784230,6970,6970,6970,6970,0
|
|
20231012,182000,108784230,6970,6970,6970,6970,0
|
|
20231012,181900,108784230,6970,6970,6970,6970,0
|
|
20231012,181800,108784230,6970,6970,6970,6970,0
|
|
20231012,181700,108784230,6970,6970,6970,6970,0
|
|
20231012,181600,108784230,6970,6970,6970,6970,0
|
|
20231012,181500,108784230,6970,6970,6970,6970,0
|
|
20231012,181400,108784230,6970,6970,6970,6970,0
|
|
20231012,181300,108784230,6970,6970,6970,6970,0
|
|
20231012,181200,108784230,6970,6970,6970,6970,0
|
|
20231012,181100,108784230,6970,6970,6970,6970,0
|
|
20231012,181000,108784230,6970,6970,6970,6970,0
|
|
20231012,180900,108784230,6970,6970,6970,6970,0
|
|
20231012,180800,108784230,6970,6970,6970,6970,0
|
|
20231012,180700,108784230,6970,6970,6970,6970,0
|
|
20231012,180600,108784230,6970,6970,6970,6970,0
|
|
20231012,180500,108784230,6970,6970,6970,6970,56
|
|
20231012,180400,108784230,6970,6970,6970,6970,0
|
|
20231012,180300,108784230,6970,6970,6970,6970,0
|
|
20231012,180200,108784230,6970,6970,6970,6970,0
|
|
20231012,180100,108784230,6970,6970,6970,6970,0
|
|
20231012,180000,108784230,6970,6970,6970,6970,0
|
|
20231012,175900,108784230,6970,6970,6970,6970,0
|
|
20231012,175800,108784230,6970,6970,6970,6970,0
|
|
20231012,175700,108784230,6970,6970,6970,6970,0
|
|
20231012,175600,108784230,6970,6970,6970,6970,0
|
|
20231012,175500,108784230,6970,6970,6970,6970,0
|
|
20231012,175400,108784230,6970,6970,6970,6970,0
|
|
20231012,175300,108784230,6970,6970,6970,6970,0
|
|
20231012,175200,108784230,6970,6970,6970,6970,0
|
|
20231012,175100,108784230,6970,6970,6970,6970,0
|
|
20231012,175000,108784230,6970,6970,6970,6970,0
|
|
20231012,174900,108784230,6970,6970,6970,6970,0
|
|
20231012,174800,108784230,6970,6970,6970,6970,0
|
|
20231012,174700,108784230,6970,6970,6970,6970,0
|
|
20231012,174600,108784230,6970,6970,6970,6970,0
|
|
20231012,174500,108784230,6970,6970,6970,6970,0
|
|
20231012,174400,108784230,6970,6970,6970,6970,0
|
|
20231012,174300,108784230,6970,6970,6970,6970,0
|
|
20231012,174200,108784230,6970,6970,6970,6970,0
|
|
20231012,174100,108784230,6970,6970,6970,6970,0
|
|
20231012,174000,108784230,6970,6970,6970,6970,0
|
|
20231012,173900,108784230,6970,6970,6970,6970,0
|
|
20231012,173800,108784230,6970,6970,6970,6970,0
|
|
20231012,173700,108784230,6970,6970,6970,6970,0
|
|
20231012,173600,108784230,6970,6970,6970,6970,0
|
|
20231012,173500,108784230,6970,6970,6970,6970,56
|
|
20231012,173400,108784230,6970,6970,6970,6970,0
|
|
20231012,173300,108784230,6970,6970,6970,6970,0
|
|
20231012,173200,108784230,6970,6970,6970,6970,0
|
|
20231012,173100,108784230,6970,6970,6970,6970,0
|
|
20231012,173000,108784230,6970,6970,6970,6970,0
|
|
20231012,172900,108784230,6970,6970,6970,6970,0
|
|
20231012,172800,108784230,6970,6970,6970,6970,0
|
|
20231012,172700,108784230,6970,6970,6970,6970,0
|
|
20231012,172600,108784230,6970,6970,6970,6970,0
|
|
20231012,172500,108784230,6970,6970,6970,6970,0
|
|
20231012,172400,108784230,6970,6970,6970,6970,0
|
|
20231012,172300,108784230,6970,6970,6970,6970,0
|
|
20231012,172200,108784230,6970,6970,6970,6970,0
|
|
20231012,172100,108784230,6970,6970,6970,6970,0
|
|
20231012,172000,108784230,6970,6970,6970,6970,0
|
|
20231012,171900,108784230,6970,6970,6970,6970,0
|
|
20231012,171800,108784230,6970,6970,6970,6970,0
|
|
20231012,171700,108784230,6970,6970,6970,6970,0
|
|
20231012,171600,108784230,6970,6970,6970,6970,0
|
|
20231012,171500,108784230,6970,6970,6970,6970,0
|
|
20231012,171400,108784230,6970,6970,6970,6970,0
|
|
20231012,171300,108784230,6970,6970,6970,6970,0
|
|
20231012,171200,108784230,6970,6970,6970,6970,0
|
|
20231012,171100,108784230,6970,6970,6970,6970,0
|
|
20231012,171000,108784230,6970,6970,6970,6970,0
|
|
20231012,170900,108784230,6970,6970,6970,6970,0
|
|
20231012,170800,108784230,6970,6970,6970,6970,0
|
|
20231012,170700,108784230,6970,6970,6970,6970,0
|
|
20231012,170600,108784230,6970,6970,6970,6970,0
|
|
20231012,170500,108784230,6970,6970,6970,6970,56
|
|
20231012,170400,108784230,6970,6970,6970,6970,0
|
|
20231012,170300,108784230,6970,6970,6970,6970,0
|
|
20231012,170200,108784230,6970,6970,6970,6970,0
|
|
20231012,170100,108784230,6970,6970,6970,6970,0
|
|
20231012,170000,108784230,6970,6970,6970,6970,0
|
|
20231012,165900,108784230,6970,6970,6970,6970,0
|
|
20231012,165800,108784230,6970,6970,6970,6970,0
|
|
20231012,165700,108784230,6970,6970,6970,6970,0
|
|
20231012,165600,108784230,6970,6970,6970,6970,0
|
|
20231012,165500,108784230,6970,6970,6970,6970,0
|
|
20231012,165400,108784230,6970,6970,6970,6970,0
|
|
20231012,165300,108784230,6970,6970,6970,6970,0
|
|
20231012,165200,108784230,6970,6970,6970,6970,0
|
|
20231012,165100,108784230,6970,6970,6970,6970,0
|
|
20231012,165000,108784230,6970,6970,6970,6970,0
|
|
20231012,164900,108784230,6970,6970,6970,6970,0
|
|
20231012,164800,108784230,6970,6970,6970,6970,0
|
|
20231012,164700,108784230,6970,6970,6970,6970,0
|
|
20231012,164600,108784230,6970,6970,6970,6970,0
|
|
20231012,164500,108784230,6970,6970,6970,6970,0
|
|
20231012,164400,108784230,6970,6970,6970,6970,0
|
|
20231012,164300,108784230,6970,6970,6970,6970,0
|
|
20231012,164200,108784230,6970,6970,6970,6970,0
|
|
20231012,164100,108784230,6970,6970,6970,6970,0
|
|
20231012,164000,108784230,6970,6970,6970,6970,0
|
|
20231012,163900,108784230,6970,6970,6970,6970,0
|
|
20231012,163800,108784230,6970,6970,6970,6970,0
|
|
20231012,163700,108784230,6970,6970,6970,6970,0
|
|
20231012,163600,108784230,6970,6970,6970,6970,0
|
|
20231012,163500,108784230,6970,6970,6970,6970,56
|
|
20231012,163400,108784230,6970,6970,6970,6970,0
|
|
20231012,163300,108784230,6970,6970,6970,6970,0
|
|
20231012,163200,108784230,6970,6970,6970,6970,0
|
|
20231012,163100,108784230,6970,6970,6970,6970,0
|
|
20231012,163000,108784230,6970,6970,6970,6970,0
|
|
20231012,162900,108784230,6970,6970,6970,6970,0
|
|
20231012,162800,108784230,6970,6970,6970,6970,0
|
|
20231012,162700,108784230,6970,6970,6970,6970,0
|
|
20231012,162600,108784230,6970,6970,6970,6970,0
|
|
20231012,162500,108784230,6970,6970,6970,6970,0
|
|
20231012,162400,108784230,6970,6970,6970,6970,0
|
|
20231012,162300,108784230,6970,6970,6970,6970,0
|
|
20231012,162200,108784230,6970,6970,6970,6970,0
|
|
20231012,162100,108784230,6970,6970,6970,6970,0
|
|
20231012,162000,108784230,6970,6970,6970,6970,0
|
|
20231012,161900,108784230,6970,6970,6970,6970,0
|
|
20231012,161800,108784230,6970,6970,6970,6970,0
|
|
20231012,161700,108784230,6970,6970,6970,6970,0
|
|
20231012,161600,108784230,6970,6970,6970,6970,0
|
|
20231012,161500,108784230,6970,6970,6970,6970,0
|
|
20231012,161400,108784230,6970,6970,6970,6970,0
|
|
20231012,161300,108784230,6970,6970,6970,6970,0
|
|
20231012,161200,108784230,6970,6970,6970,6970,0
|
|
20231012,161100,108784230,6970,6970,6970,6970,0
|
|
20231012,161000,108784230,6970,6970,6970,6970,0
|
|
20231012,160900,108784230,6970,6970,6970,6970,0
|
|
20231012,160800,108784230,6970,6970,6970,6970,0
|
|
20231012,160700,108784230,6970,6970,6970,6970,0
|
|
20231012,160600,108784230,6970,6970,6970,6970,0
|
|
20231012,160500,108784230,6970,6970,6970,6970,56
|
|
20231012,160400,108784230,6970,6970,6970,6970,0
|
|
20231012,160300,108784230,6970,6970,6970,6970,0
|
|
20231012,160200,108784230,6970,6970,6970,6970,0
|
|
20231012,160100,108784230,6970,6970,6970,6970,0
|
|
20231012,160000,108784230,6970,6970,6970,6970,0
|
|
20231012,155900,108784230,6970,6970,6970,6970,0
|
|
20231012,155800,108784230,6970,6970,6970,6970,0
|
|
20231012,155700,108784230,6970,6970,6970,6970,0
|
|
20231012,155600,108784230,6970,6970,6970,6970,0
|
|
20231012,155500,108784230,6970,6970,6970,6970,0
|
|
20231012,155400,108784230,6970,6970,6970,6970,0
|
|
20231012,155300,108784230,6970,6970,6970,6970,0
|
|
20231012,155200,108784230,6970,6970,6970,6970,0
|
|
20231012,155100,108784230,6970,6970,6970,6970,0
|
|
20231012,155000,108784230,6970,6970,6970,6970,0
|
|
20231012,154900,108784230,6970,6970,6970,6970,0
|
|
20231012,154800,108784230,6970,6970,6970,6970,0
|
|
20231012,154700,108784230,6970,6970,6970,6970,0
|
|
20231012,154600,108784230,6970,6970,6970,6970,0
|
|
20231012,154500,108784230,6970,6970,6970,6970,0
|
|
20231012,154400,108784230,6970,6970,6970,6970,0
|
|
20231012,154300,108784230,6970,6970,6970,6970,0
|
|
20231012,154200,108784230,6970,6970,6970,6970,0
|
|
20231012,154100,108784230,6970,6970,6970,6970,0
|
|
20231012,154000,108784230,6970,6970,6970,6970,0
|
|
20231012,153900,108784230,6970,6970,6970,6970,0
|
|
20231012,153800,108784230,6970,6970,6970,6970,0
|
|
20231012,153700,108784230,6970,6970,6970,6970,0
|
|
20231012,153600,108784230,6970,6970,6970,6970,0
|
|
20231012,153500,108784230,6970,6970,6970,6970,56
|
|
20231012,153400,108784230,6970,6970,6970,6970,0
|
|
20231012,153300,108784230,6970,6970,6970,6970,0
|
|
20231012,153200,108784230,6970,6970,6970,6970,0
|
|
20231012,153100,108784230,6970,6970,6970,6970,0
|
|
20231012,153000,108784230,6970,6970,6970,6970,56
|
|
20231012,152900,108393910,6970,6970,6970,6970,0
|
|
20231012,152800,108393910,6970,6970,6970,6970,0
|
|
20231012,152700,108393910,6970,6970,6970,6970,0
|
|
20231012,152600,108393910,6970,6970,6970,6970,0
|
|
20231012,152500,108393910,6970,6970,6970,6970,0
|
|
20231012,152400,108393910,6970,6970,6970,6970,0
|
|
20231012,152300,108393910,6970,6970,6970,6970,0
|
|
20231012,152200,108393910,6970,6970,6970,6970,0
|
|
20231012,152100,108393910,6970,6970,6970,6970,0
|
|
20231012,152000,108393910,6970,6970,6970,6970,0
|
|
20231012,151900,108393910,6970,6970,6970,6970,0
|
|
20231012,151800,108393910,6970,6970,6970,6970,24
|
|
20231012,151700,108226630,6970,6970,6970,6970,0
|
|
20231012,151600,108226630,6970,6980,6980,6970,4
|
|
20231012,151500,108198720,6980,6980,6980,6980,3
|
|
20231012,151400,108177780,6980,6980,6980,6980,3
|
|
20231012,151300,108156840,6980,6970,6980,6970,103
|
|
20231012,151200,107438900,6980,6980,6980,6980,0
|
|
20231012,151100,107438900,6980,6980,6980,6980,3
|
|
20231012,151000,107417960,6980,6980,6980,6980,14
|
|
20231012,150900,107320240,6980,6980,6980,6980,271
|
|
20231012,150800,105428660,6990,6990,6990,6990,0
|
|
20231012,150700,105428660,6990,6990,6990,6990,78
|
|
20231012,150600,104883440,7000,7000,7000,7000,71
|
|
20231012,150500,104386440,7010,7010,7010,7010,349
|
|
20231012,150400,101939950,7040,7040,7040,7040,0
|
|
20231012,150300,101939950,7040,7040,7040,7040,0
|
|
20231012,150200,101939950,7040,7040,7040,7040,29
|
|
20231012,150100,101735790,7040,7040,7040,7040,0
|
|
20231012,150000,101735790,7040,7040,7040,7040,0
|
|
20231012,145900,101735790,7040,7040,7040,7040,0
|
|
20231012,145800,101735790,7040,7030,7040,7030,326
|
|
20231012,145700,99441500,7030,7030,7030,7030,0
|
|
20231012,145600,99441500,7030,7030,7030,7030,0
|
|
20231012,145500,99441500,7030,7030,7030,7030,0
|
|
20231012,145400,99441500,7030,7030,7030,7030,0
|
|
20231012,145300,99441500,7030,7030,7030,7030,29
|
|
20231012,145200,99237630,7030,7030,7030,7030,0
|
|
20231012,145100,99237630,7030,7030,7030,7030,0
|
|
20231012,145000,99237630,7030,7030,7030,7030,0
|
|
20231012,144900,99237630,7030,7030,7030,7030,0
|
|
20231012,144800,99237630,7030,7030,7030,7030,2
|
|
20231012,144700,99223570,7030,7030,7030,7030,0
|
|
20231012,144600,99223570,7030,7030,7030,7030,0
|
|
20231012,144500,99223570,7030,7030,7030,7030,5
|
|
20231012,144400,99188420,7030,7030,7030,7030,215
|
|
20231012,144300,97676970,7010,7020,7020,7010,371
|
|
20231012,144200,95072560,7010,7010,7010,7010,51
|
|
20231012,144100,94715050,7010,7010,7010,7010,0
|
|
20231012,144000,94715050,7010,7010,7010,7010,1
|
|
20231012,143900,94708040,7020,7010,7020,7010,9
|
|
20231012,143800,94644920,7020,7020,7020,7020,0
|
|
20231012,143700,94644920,7020,7020,7020,7020,0
|
|
20231012,143600,94644920,7020,7020,7020,7020,2
|
|
20231012,143500,94630880,7020,7020,7020,7020,39
|
|
20231012,143400,94357100,7020,7020,7020,7020,0
|
|
20231012,143300,94357100,7020,7020,7020,7020,0
|
|
20231012,143200,94357100,7020,7020,7020,7020,0
|
|
20231012,143100,94357100,7020,7020,7020,7020,0
|
|
20231012,143000,94357100,7020,7020,7020,7020,7
|
|
20231012,142900,94307960,7020,7020,7020,7020,0
|
|
20231012,142800,94307960,7020,7020,7020,7020,0
|
|
20231012,142700,94307960,7020,7020,7020,7020,26
|
|
20231012,142600,94125440,7020,7020,7020,7020,63
|
|
20231012,142500,93683180,7020,7020,7020,7020,0
|
|
20231012,142400,93683180,7020,7020,7020,7020,0
|
|
20231012,142300,93683180,7020,7020,7020,7020,0
|
|
20231012,142200,93683180,7020,7020,7020,7020,0
|
|
20231012,142100,93683180,7020,7020,7020,7020,0
|
|
20231012,142000,93683180,7020,7020,7020,7020,38
|
|
20231012,141900,93416420,7020,7020,7020,7020,0
|
|
20231012,141800,93416420,7020,7020,7020,7020,0
|
|
20231012,141700,93416420,7020,7020,7020,7020,29
|
|
20231012,141600,93212840,7020,7020,7020,7020,2
|
|
20231012,141500,93198800,7020,7020,7020,7020,0
|
|
20231012,141400,93198800,7020,7020,7020,7020,0
|
|
20231012,141300,93198800,7020,7020,7020,7020,0
|
|
20231012,141200,93198800,7020,7020,7020,7020,0
|
|
20231012,141100,93198800,7020,7020,7020,7020,0
|
|
20231012,141000,93198800,7020,7020,7020,7020,138
|
|
20231012,140900,92230040,7020,7020,7020,7020,0
|
|
20231012,140800,92230040,7020,7020,7020,7020,283
|
|
20231012,140700,90243380,7020,7020,7020,7020,0
|
|
20231012,140600,90243380,7020,7020,7020,7020,0
|
|
20231012,140500,90243380,7020,7020,7020,7020,0
|
|
20231012,140400,90243380,7020,7010,7020,7010,190
|
|
20231012,140300,88910350,7010,7010,7010,7010,0
|
|
20231012,140200,88910350,7010,7010,7010,7010,0
|
|
20231012,140100,88910350,7010,7010,7010,7010,0
|
|
20231012,140000,88910350,7010,7010,7010,7010,0
|
|
20231012,135900,88910350,7010,7000,7010,7000,39
|
|
20231012,135800,88637060,7000,7000,7000,7000,1
|
|
20231012,135700,88630060,7000,7000,7000,7000,0
|
|
20231012,135600,88630060,7000,7000,7000,7000,0
|
|
20231012,135500,88630060,7000,7000,7000,7000,0
|
|
20231012,135400,88630060,7000,7000,7000,7000,5
|
|
20231012,135300,88595060,7010,7010,7010,7010,0
|
|
20231012,135200,88595060,7010,7010,7010,7010,0
|
|
20231012,135100,88595060,7010,7010,7010,7010,0
|
|
20231012,135000,88595060,7010,7000,7010,7000,179
|
|
20231012,134900,87341290,7010,7010,7010,7010,0
|
|
20231012,134800,87341290,7010,7010,7010,7010,0
|
|
20231012,134700,87341290,7010,7010,7010,7010,0
|
|
20231012,134600,87341290,7010,7010,7010,7010,0
|
|
20231012,134500,87341290,7010,7010,7010,7010,0
|
|
20231012,134400,87341290,7010,7010,7010,7010,0
|
|
20231012,134300,87341290,7010,7010,7010,7010,0
|
|
20231012,134200,87341290,7010,7010,7010,7010,0
|
|
20231012,134100,87341290,7010,7000,7010,7000,30
|
|
20231012,134000,87131210,6980,6980,6980,6980,0
|
|
20231012,133900,87131210,6980,6980,6980,6980,0
|
|
20231012,133800,87131210,6980,6980,6980,6980,0
|
|
20231012,133700,87131210,6980,6980,6980,6980,0
|
|
20231012,133600,87131210,6980,6980,6980,6980,0
|
|
20231012,133500,87131210,6980,6980,6980,6980,0
|
|
20231012,133400,87131210,6980,6980,6980,6980,0
|
|
20231012,133300,87131210,6980,6980,6980,6980,0
|
|
20231012,133200,87131210,6980,6980,6980,6980,0
|
|
20231012,133100,87131210,6980,6980,6980,6980,0
|
|
20231012,133000,87131210,6980,6990,6990,6980,222
|
|
20231012,132900,85581560,7010,7010,7010,7010,0
|
|
20231012,132800,85581560,7010,7010,7010,7010,0
|
|
20231012,132700,85581560,7010,7010,7010,7010,0
|
|
20231012,132600,85581560,7010,6990,7010,6990,6
|
|
20231012,132500,85539560,7010,7010,7010,7010,0
|
|
20231012,132400,85539560,7010,7010,7010,7010,0
|
|
20231012,132300,85539560,7010,7010,7010,7010,12
|
|
20231012,132200,85455440,7010,7010,7010,7010,0
|
|
20231012,132100,85455440,7010,7010,7010,7010,0
|
|
20231012,132000,85455440,7010,7010,7010,7010,0
|
|
20231012,131900,85455440,7010,7020,7020,7010,13
|
|
20231012,131800,85364260,7000,7000,7000,7000,0
|
|
20231012,131700,85364260,7000,7000,7000,7000,55
|
|
20231012,131600,84979260,6990,6990,6990,6990,0
|
|
20231012,131500,84979260,6990,6990,6990,6990,0
|
|
20231012,131400,84979260,6990,6990,6990,6990,0
|
|
20231012,131300,84979260,6990,6990,6990,6990,0
|
|
20231012,131200,84979260,6990,6990,6990,6990,0
|
|
20231012,131100,84979260,6990,6990,6990,6990,0
|
|
20231012,131000,84979260,6990,6990,6990,6990,10
|
|
20231012,130900,84909360,7000,7000,7000,7000,0
|
|
20231012,130800,84909360,7000,7000,7000,7000,0
|
|
20231012,130700,84909360,7000,7000,7000,7000,0
|
|
20231012,130600,84909360,7000,7000,7000,7000,50
|
|
20231012,130500,84559360,7000,7000,7000,7000,0
|
|
20231012,130400,84559360,7000,7000,7000,7000,0
|
|
20231012,130300,84559360,7000,7000,7000,7000,0
|
|
20231012,130200,84559360,7000,7000,7000,7000,460
|
|
20231012,130100,81339360,6990,6990,6990,6990,0
|
|
20231012,130000,81339360,6990,6990,6990,6990,781
|
|
20231012,125900,75880170,6990,6990,6990,6990,0
|
|
20231012,125800,75880170,6990,6990,6990,6990,0
|
|
20231012,125700,75880170,6990,6990,6990,6990,0
|
|
20231012,125600,75880170,6990,6990,6990,6990,0
|
|
20231012,125500,75880170,6990,6990,6990,6990,0
|
|
20231012,125400,75880170,6990,6990,6990,6990,30
|
|
20231012,125300,75670470,6990,6990,6990,6990,0
|
|
20231012,125200,75670470,6990,6990,6990,6990,0
|
|
20231012,125100,75670470,6990,6990,6990,6990,127
|
|
20231012,125000,74782740,7000,7000,7000,7000,0
|
|
20231012,124900,74782740,7000,7000,7000,7000,0
|
|
20231012,124800,74782740,7000,7000,7000,7000,0
|
|
20231012,124700,74782740,7000,7000,7000,7000,0
|
|
20231012,124600,74782740,7000,7000,7000,7000,0
|
|
20231012,124500,74782740,7000,7000,7000,7000,2
|
|
20231012,124400,74768740,6990,6990,6990,6990,0
|
|
20231012,124300,74768740,6990,6990,6990,6990,0
|
|
20231012,124200,74768740,6990,6990,6990,6990,0
|
|
20231012,124100,74768740,6990,6990,6990,6990,0
|
|
20231012,124000,74768740,6990,6990,6990,6990,50
|
|
20231012,123900,74419240,6980,6980,6980,6980,0
|
|
20231012,123800,74419240,6980,6980,6980,6980,24
|
|
20231012,123700,74251720,6980,6980,6980,6980,44
|
|
20231012,123600,73944600,6980,6980,6980,6980,100
|
|
20231012,123500,73246600,6950,6950,6950,6950,0
|
|
20231012,123400,73246600,6950,6950,6950,6950,1
|
|
20231012,123300,73239650,6970,6970,6970,6970,0
|
|
20231012,123200,73239650,6970,6970,6970,6970,0
|
|
20231012,123100,73239650,6970,6970,6970,6970,0
|
|
20231012,123000,73239650,6970,6970,6970,6970,26
|
|
20231012,122900,73058430,6930,6930,6930,6930,0
|
|
20231012,122800,73058430,6930,6930,6930,6930,0
|
|
20231012,122700,73058430,6930,6930,6930,6930,0
|
|
20231012,122600,73058430,6930,6930,6930,6930,0
|
|
20231012,122500,73058430,6930,6930,6930,6930,0
|
|
20231012,122400,73058430,6930,6930,6930,6930,0
|
|
20231012,122300,73058430,6930,6930,6930,6930,0
|
|
20231012,122200,73058430,6930,6930,6930,6930,0
|
|
20231012,122100,73058430,6930,6930,6930,6930,0
|
|
20231012,122000,73058430,6930,6930,6930,6930,0
|
|
20231012,121900,73058430,6930,6930,6930,6930,0
|
|
20231012,121800,73058430,6930,6930,6930,6930,0
|
|
20231012,121700,73058430,6930,6930,6930,6930,0
|
|
20231012,121600,73058430,6930,6930,6930,6930,0
|
|
20231012,121500,73058430,6930,6930,6930,6930,0
|
|
20231012,121400,73058430,6930,6930,6930,6930,0
|
|
20231012,121300,73058430,6930,6930,6930,6930,0
|
|
20231012,121200,73058430,6930,6930,6930,6930,0
|
|
20231012,121100,73058430,6930,6930,6930,6930,0
|
|
20231012,121000,73058430,6930,6930,6930,6930,0
|
|
20231012,120900,73058430,6930,6930,6930,6930,0
|
|
20231012,120800,73058430,6930,6930,6930,6930,20
|
|
20231012,120700,72919830,6900,6900,6900,6900,0
|
|
20231012,120600,72919830,6900,6900,6900,6900,0
|
|
20231012,120500,72919830,6900,6900,6900,6900,0
|
|
20231012,120400,72919830,6900,6900,6900,6900,0
|
|
20231012,120300,72919830,6900,6970,6970,6900,308
|
|
20231012,120200,70773530,6960,6960,6960,6960,0
|
|
20231012,120100,70773530,6960,6960,6960,6960,0
|
|
20231012,120000,70773530,6960,6960,6960,6960,0
|
|
20231012,115900,70773530,6960,6960,6960,6960,0
|
|
20231012,115800,70773530,6960,6960,6960,6960,0
|
|
20231012,115700,70773530,6960,6960,6960,6960,0
|
|
20231012,115600,70773530,6960,6960,6960,6960,1
|
|
20231012,115500,70766570,6950,6950,6950,6950,0
|
|
20231012,115400,70766570,6950,6950,6950,6950,0
|
|
20231012,115300,70766570,6950,6950,6950,6950,0
|
|
20231012,115200,70766570,6950,6950,6950,6950,0
|
|
20231012,115100,70766570,6950,6950,6950,6950,0
|
|
20231012,115000,70766570,6950,6950,6950,6950,0
|
|
20231012,114900,70766570,6950,6950,6950,6950,106
|
|
20231012,114800,70029870,6950,6950,6950,6950,0
|
|
20231012,114700,70029870,6950,6950,6950,6950,0
|
|
20231012,114600,70029870,6950,6950,6950,6950,23
|
|
20231012,114500,69870020,6950,6920,6950,6920,160
|
|
20231012,114400,68761980,6920,6910,6920,6910,376
|
|
20231012,114300,66160700,6910,6910,6910,6910,0
|
|
20231012,114200,66160700,6910,6910,6910,6910,0
|
|
20231012,114100,66160700,6910,6910,6910,6910,1
|
|
20231012,114000,66153790,6910,6910,6910,6910,0
|
|
20231012,113900,66153790,6910,6910,6910,6910,0
|
|
20231012,113800,66153790,6910,6910,6910,6910,0
|
|
20231012,113700,66153790,6910,6910,6910,6910,0
|
|
20231012,113600,66153790,6910,6910,6910,6910,0
|
|
20231012,113500,66153790,6910,6910,6910,6910,0
|
|
20231012,113400,66153790,6910,6910,6910,6910,0
|
|
20231012,113300,66153790,6910,6910,6910,6910,0
|
|
20231012,113200,66153790,6910,6910,6910,6910,0
|
|
20231012,113100,66153790,6910,6910,6910,6910,0
|
|
20231012,113000,66153790,6910,6910,6910,6910,0
|
|
20231012,112900,66153790,6910,6910,6910,6910,0
|
|
20231012,112800,66153790,6910,6910,6910,6910,0
|
|
20231012,112700,66153790,6910,6910,6910,6910,0
|
|
20231012,112600,66153790,6910,6910,6910,6910,0
|
|
20231012,112500,66153790,6910,6910,6910,6910,0
|
|
20231012,112400,66153790,6910,6910,6910,6910,0
|
|
20231012,112300,66153790,6910,6910,6910,6910,0
|
|
20231012,112200,66153790,6910,6910,6910,6910,0
|
|
20231012,112100,66153790,6910,6910,6910,6910,0
|
|
20231012,112000,66153790,6910,6910,6910,6910,0
|
|
20231012,111900,66153790,6910,6910,6910,6910,0
|
|
20231012,111800,66153790,6910,6910,6910,6910,0
|
|
20231012,111700,66153790,6910,6910,6910,6910,0
|
|
20231012,111600,66153790,6910,6910,6910,6910,5
|
|
20231012,111500,66119240,6890,6890,6890,6890,0
|
|
20231012,111400,66119240,6890,6890,6890,6890,0
|
|
20231012,111300,66119240,6890,6890,6890,6890,0
|
|
20231012,111200,66119240,6890,6890,6890,6890,0
|
|
20231012,111100,66119240,6890,6890,6890,6890,0
|
|
20231012,111000,66119240,6890,6890,6890,6890,0
|
|
20231012,110900,66119240,6890,6890,6890,6890,300
|
|
20231012,110800,64052240,6890,6890,6890,6890,0
|
|
20231012,110700,64052240,6890,6890,6890,6890,0
|
|
20231012,110600,64052240,6890,6890,6890,6890,0
|
|
20231012,110500,64052240,6890,6890,6890,6890,0
|
|
20231012,110400,64052240,6890,6890,6890,6890,0
|
|
20231012,110300,64052240,6890,6890,6890,6890,0
|
|
20231012,110200,64052240,6890,6890,6890,6890,227
|
|
20231012,110100,62488210,6880,6880,6880,6880,0
|
|
20231012,110000,62488210,6880,6880,6880,6880,0
|
|
20231012,105900,62488210,6880,6880,6880,6880,0
|
|
20231012,105800,62488210,6880,6880,6880,6880,0
|
|
20231012,105700,62488210,6880,6880,6880,6880,0
|
|
20231012,105600,62488210,6880,6880,6880,6880,0
|
|
20231012,105500,62488210,6880,6880,6880,6880,0
|
|
20231012,105400,62488210,6880,6880,6880,6880,0
|
|
20231012,105300,62488210,6880,6880,6880,6880,0
|
|
20231012,105200,62488210,6880,6890,6890,6880,188
|
|
20231012,105100,61193080,6910,6910,6910,6910,0
|
|
20231012,105000,61193080,6910,6910,6910,6910,0
|
|
20231012,104900,61193080,6910,6910,6910,6910,0
|
|
20231012,104800,61193080,6910,6910,6910,6910,0
|
|
20231012,104700,61193080,6910,6910,6910,6910,0
|
|
20231012,104600,61193080,6910,6910,6910,6910,0
|
|
20231012,104500,61193080,6910,6910,6910,6910,0
|
|
20231012,104400,61193080,6910,6910,6910,6910,0
|
|
20231012,104300,61193080,6910,6900,6910,6900,116
|
|
20231012,104200,60392230,6880,6880,6880,6880,0
|
|
20231012,104100,60392230,6880,6880,6880,6880,0
|
|
20231012,104000,60392230,6880,6880,6880,6880,0
|
|
20231012,103900,60392230,6880,6880,6880,6880,10
|
|
20231012,103800,60323430,6860,6860,6860,6860,0
|
|
20231012,103700,60323430,6860,6860,6860,6860,0
|
|
20231012,103600,60323430,6860,6860,6860,6860,0
|
|
20231012,103500,60323430,6860,6860,6860,6860,0
|
|
20231012,103400,60323430,6860,6860,6860,6860,0
|
|
20231012,103300,60323430,6860,6860,6860,6860,0
|
|
20231012,103200,60323430,6860,6860,6860,6860,31
|
|
20231012,103100,60110770,6860,6860,6860,6860,0
|
|
20231012,103000,60110770,6860,6860,6860,6860,0
|
|
20231012,102900,60110770,6860,6860,6860,6860,0
|
|
20231012,102800,60110770,6860,6860,6860,6860,0
|
|
20231012,102700,60110770,6860,6860,6860,6860,0
|
|
20231012,102600,60110770,6860,6860,6860,6860,0
|
|
20231012,102500,60110770,6860,6860,6860,6860,0
|
|
20231012,102400,60110770,6860,6860,6860,6860,0
|
|
20231012,102300,60110770,6860,6860,6860,6860,0
|
|
20231012,102200,60110770,6860,6860,6860,6860,0
|
|
20231012,102100,60110770,6860,6860,6860,6860,0
|
|
20231012,102000,60110770,6860,6860,6860,6860,0
|
|
20231012,101900,60110770,6860,6860,6860,6860,0
|
|
20231012,101800,60110770,6860,6860,6860,6860,19
|
|
20231012,101700,59980430,6900,6900,6900,6900,1
|
|
20231012,101600,59973530,6860,6860,6860,6860,0
|
|
20231012,101500,59973530,6860,6860,6860,6860,0
|
|
20231012,101400,59973530,6860,6860,6860,6860,0
|
|
20231012,101300,59973530,6860,6860,6860,6860,0
|
|
20231012,101200,59973530,6860,6860,6860,6860,0
|
|
20231012,101100,59973530,6860,6880,6880,6860,1432
|
|
20231012,101000,50144910,6900,6900,6900,6900,30
|
|
20231012,100900,49937910,6870,6870,6870,6870,142
|
|
20231012,100800,48962370,6870,6870,6870,6870,0
|
|
20231012,100700,48962370,6870,6870,6870,6870,0
|
|
20231012,100600,48962370,6870,6870,6870,6870,0
|
|
20231012,100500,48962370,6870,6870,6870,6870,0
|
|
20231012,100400,48962370,6870,6870,6870,6870,0
|
|
20231012,100300,48962370,6870,6870,6870,6870,0
|
|
20231012,100200,48962370,6870,6870,6870,6870,0
|
|
20231012,100100,48962370,6870,6870,6870,6870,0
|
|
20231012,100000,48962370,6870,6870,6870,6870,3
|
|
20231012,095900,48941760,6900,6900,6900,6900,0
|
|
20231012,095800,48941760,6900,6900,6900,6900,0
|
|
20231012,095700,48941760,6900,6880,6900,6880,107
|
|
20231012,095600,48203500,6880,6880,6880,6880,19
|
|
20231012,095500,48072780,6880,6880,6880,6880,432
|
|
20231012,095400,45100620,6880,6880,6880,6880,0
|
|
20231012,095300,45100620,6880,6880,6880,6880,0
|
|
20231012,095200,45100620,6880,6880,6880,6880,0
|
|
20231012,095100,45100620,6880,6880,6880,6880,0
|
|
20231012,095000,45100620,6880,6880,6890,6880,553
|
|
20231012,094900,41295280,6880,6880,6880,6880,0
|
|
20231012,094800,41295280,6880,6880,6880,6880,0
|
|
20231012,094700,41295280,6880,6880,6880,6880,0
|
|
20231012,094600,41295280,6880,6880,6880,6880,0
|
|
20231012,094500,41295280,6880,6880,6880,6880,0
|
|
20231012,094400,41295280,6880,6880,6880,6880,0
|
|
20231012,094300,41295280,6880,6880,6880,6880,0
|
|
20231012,094200,41295280,6880,6880,6880,6880,0
|
|
20231012,094100,41295280,6880,6880,6880,6880,0
|
|
20231012,094000,41295280,6880,6880,6880,6880,0
|
|
20231012,093900,41295280,6880,6880,6880,6880,0
|
|
20231012,093800,41295280,6880,6880,6880,6880,0
|
|
20231012,093700,41295280,6880,6890,6890,6880,480
|
|
20231012,093600,37991670,6900,6900,6900,6900,0
|
|
20231012,093500,37991670,6900,6900,6900,6900,0
|
|
20231012,093400,37991670,6900,6900,6900,6900,0
|
|
20231012,093300,37991670,6900,6900,6900,6900,0
|
|
20231012,093200,37991670,6900,6900,6900,6900,0
|
|
20231012,093100,37991670,6900,6900,6900,6900,0
|
|
20231012,093000,37991670,6900,6890,6900,6890,78
|
|
20231012,092900,37453480,6890,6890,6890,6890,0
|
|
20231012,092800,37453480,6890,6890,6890,6890,1
|
|
20231012,092700,37446590,6890,6890,6890,6890,1
|
|
20231012,092600,37439700,6880,6890,6890,6880,43
|
|
20231012,092500,37143830,6890,6900,6900,6890,34
|
|
20231012,092400,36909300,6900,6900,6900,6900,1
|
|
20231012,092300,36902400,6900,6900,6900,6900,59
|
|
20231012,092200,36495300,6900,6900,6900,6900,0
|
|
20231012,092100,36495300,6900,6900,6900,6900,510
|
|
20231012,092000,32976300,6930,6930,6930,6930,0
|
|
20231012,091900,32976300,6930,6930,6930,6930,1
|
|
20231012,091800,32969370,6880,6880,6880,6880,0
|
|
20231012,091700,32969370,6880,6880,6880,6880,0
|
|
20231012,091600,32969370,6880,6880,6880,6880,0
|
|
20231012,091500,32969370,6880,6880,6880,6880,0
|
|
20231012,091400,32969370,6880,6910,6910,6880,4040
|
|
20231012,091300,5173310,6950,6950,6950,6950,1
|
|
20231012,091200,5166360,6950,6950,6950,6950,0
|
|
20231012,091100,5166360,6950,6950,6950,6950,0
|
|
20231012,091000,5166360,6950,6930,6950,6930,9
|
|
20231012,090900,5103890,6890,6890,6890,6890,0
|
|
20231012,090800,5103890,6890,6900,6900,6890,50
|
|
20231012,090700,4759350,6890,6890,6890,6890,0
|
|
20231012,090600,4759350,6890,6900,6900,6890,15
|
|
20231012,090500,4655970,6880,6880,6880,6880,0
|
|
20231012,090400,4655970,6880,6880,6880,6880,0
|
|
20231012,090300,4655970,6880,6880,6880,6880,0
|
|
20231012,090200,4655970,6880,6890,6890,6880,167
|
|
20231012,090100,3505380,6860,6860,6860,6860,0
|
|
20231012,090000,3505380,6860,6850,7020,6850,510
|