641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193800,521772270,7070,7070,7070,7070,700
|
|
20231016,193700,521772270,7070,7070,7070,7070,0
|
|
20231016,193600,521772270,7070,7070,7070,7070,0
|
|
20231016,193500,521772270,7070,7070,7070,7070,0
|
|
20231016,193400,521772270,7070,7070,7070,7070,0
|
|
20231016,193300,521772270,7070,7070,7070,7070,0
|
|
20231016,193200,521772270,7070,7070,7070,7070,0
|
|
20231016,193100,521772270,7070,7070,7070,7070,0
|
|
20231016,193000,521772270,7070,7070,7070,7070,0
|
|
20231016,192900,521772270,7070,7070,7070,7070,0
|
|
20231016,192800,521772270,7070,7070,7070,7070,0
|
|
20231016,192700,521772270,7070,7070,7070,7070,0
|
|
20231016,192600,521772270,7070,7070,7070,7070,0
|
|
20231016,192500,521772270,7070,7070,7070,7070,0
|
|
20231016,192400,521772270,7070,7070,7070,7070,0
|
|
20231016,192300,521772270,7070,7070,7070,7070,0
|
|
20231016,192200,521772270,7070,7070,7070,7070,0
|
|
20231016,192100,521772270,7070,7070,7070,7070,0
|
|
20231016,192000,521772270,7070,7070,7070,7070,0
|
|
20231016,191900,521772270,7070,7070,7070,7070,0
|
|
20231016,191800,521772270,7070,7070,7070,7070,0
|
|
20231016,191700,521772270,7070,7070,7070,7070,0
|
|
20231016,191600,521772270,7070,7070,7070,7070,0
|
|
20231016,191500,521772270,7070,7070,7070,7070,0
|
|
20231016,191400,521772270,7070,7070,7070,7070,0
|
|
20231016,191300,521772270,7070,7070,7070,7070,0
|
|
20231016,191200,521772270,7070,7070,7070,7070,0
|
|
20231016,191100,521772270,7070,7070,7070,7070,0
|
|
20231016,191000,521772270,7070,7070,7070,7070,0
|
|
20231016,190900,521772270,7070,7070,7070,7070,0
|
|
20231016,190800,521772270,7070,7070,7070,7070,700
|
|
20231016,190700,521772270,7070,7070,7070,7070,0
|
|
20231016,190600,521772270,7070,7070,7070,7070,0
|
|
20231016,190500,521772270,7070,7070,7070,7070,0
|
|
20231016,190400,521772270,7070,7070,7070,7070,0
|
|
20231016,190300,521772270,7070,7070,7070,7070,0
|
|
20231016,190200,521772270,7070,7070,7070,7070,0
|
|
20231016,190100,521772270,7070,7070,7070,7070,0
|
|
20231016,190000,521772270,7070,7070,7070,7070,0
|
|
20231016,185900,521772270,7070,7070,7070,7070,0
|
|
20231016,185800,521772270,7070,7070,7070,7070,0
|
|
20231016,185700,521772270,7070,7070,7070,7070,0
|
|
20231016,185600,521772270,7070,7070,7070,7070,0
|
|
20231016,185500,521772270,7070,7070,7070,7070,0
|
|
20231016,185400,521772270,7070,7070,7070,7070,0
|
|
20231016,185300,521772270,7070,7070,7070,7070,0
|
|
20231016,185200,521772270,7070,7070,7070,7070,0
|
|
20231016,185100,521772270,7070,7070,7070,7070,0
|
|
20231016,185000,521772270,7070,7070,7070,7070,0
|
|
20231016,184900,521772270,7070,7070,7070,7070,0
|
|
20231016,184800,521772270,7070,7070,7070,7070,0
|
|
20231016,184700,521772270,7070,7070,7070,7070,0
|
|
20231016,184600,521772270,7070,7070,7070,7070,0
|
|
20231016,184500,521772270,7070,7070,7070,7070,0
|
|
20231016,184400,521772270,7070,7070,7070,7070,0
|
|
20231016,184300,521772270,7070,7070,7070,7070,0
|
|
20231016,184200,521772270,7070,7070,7070,7070,0
|
|
20231016,184100,521772270,7070,7070,7070,7070,0
|
|
20231016,184000,521772270,7070,7070,7070,7070,0
|
|
20231016,183900,521772270,7070,7070,7070,7070,0
|
|
20231016,183800,521772270,7070,7070,7070,7070,700
|
|
20231016,183700,521772270,7070,7070,7070,7070,0
|
|
20231016,183600,521772270,7070,7070,7070,7070,0
|
|
20231016,183500,521772270,7070,7070,7070,7070,0
|
|
20231016,183400,521772270,7070,7070,7070,7070,0
|
|
20231016,183300,521772270,7070,7070,7070,7070,0
|
|
20231016,183200,521772270,7070,7070,7070,7070,0
|
|
20231016,183100,521772270,7070,7070,7070,7070,0
|
|
20231016,183000,521772270,7070,7070,7070,7070,0
|
|
20231016,182900,521772270,7070,7070,7070,7070,0
|
|
20231016,182800,521772270,7070,7070,7070,7070,0
|
|
20231016,182700,521772270,7070,7070,7070,7070,0
|
|
20231016,182600,521772270,7070,7070,7070,7070,0
|
|
20231016,182500,521772270,7070,7070,7070,7070,0
|
|
20231016,182400,521772270,7070,7070,7070,7070,0
|
|
20231016,182300,521772270,7070,7070,7070,7070,0
|
|
20231016,182200,521772270,7070,7070,7070,7070,0
|
|
20231016,182100,521772270,7070,7070,7070,7070,0
|
|
20231016,182000,521772270,7070,7070,7070,7070,0
|
|
20231016,181900,521772270,7070,7070,7070,7070,0
|
|
20231016,181800,521772270,7070,7070,7070,7070,0
|
|
20231016,181700,521772270,7070,7070,7070,7070,0
|
|
20231016,181600,521772270,7070,7070,7070,7070,0
|
|
20231016,181500,521772270,7070,7070,7070,7070,0
|
|
20231016,181400,521772270,7070,7070,7070,7070,0
|
|
20231016,181300,521772270,7070,7070,7070,7070,0
|
|
20231016,181200,521772270,7070,7070,7070,7070,0
|
|
20231016,181100,521772270,7070,7070,7070,7070,0
|
|
20231016,181000,521772270,7070,7070,7070,7070,0
|
|
20231016,180900,521772270,7070,7070,7070,7070,0
|
|
20231016,180800,521772270,7070,7070,7070,7070,700
|
|
20231016,180700,521772270,7070,7070,7070,7070,0
|
|
20231016,180600,521772270,7070,7070,7070,7070,0
|
|
20231016,180500,521772270,7070,7070,7070,7070,0
|
|
20231016,180400,521772270,7070,7070,7070,7070,0
|
|
20231016,180300,521772270,7070,7070,7070,7070,0
|
|
20231016,180200,521772270,7070,7070,7070,7070,0
|
|
20231016,180100,521772270,7070,7070,7070,7070,0
|
|
20231016,180000,521772270,7070,7070,7070,7070,0
|
|
20231016,175900,521772270,7070,7070,7070,7070,0
|
|
20231016,175800,521772270,7070,7070,7070,7070,0
|
|
20231016,175700,521772270,7070,7070,7070,7070,0
|
|
20231016,175600,521772270,7070,7070,7070,7070,0
|
|
20231016,175500,521772270,7070,7070,7070,7070,0
|
|
20231016,175400,521772270,7070,7070,7070,7070,0
|
|
20231016,175300,521772270,7070,7070,7070,7070,0
|
|
20231016,175200,521772270,7070,7070,7070,7070,0
|
|
20231016,175100,521772270,7070,7070,7070,7070,0
|
|
20231016,175000,521772270,7070,7070,7070,7070,0
|
|
20231016,174900,521772270,7070,7070,7070,7070,0
|
|
20231016,174800,521772270,7070,7070,7070,7070,0
|
|
20231016,174700,521772270,7070,7070,7070,7070,0
|
|
20231016,174600,521772270,7070,7070,7070,7070,0
|
|
20231016,174500,521772270,7070,7070,7070,7070,0
|
|
20231016,174400,521772270,7070,7070,7070,7070,0
|
|
20231016,174300,521772270,7070,7070,7070,7070,0
|
|
20231016,174200,521772270,7070,7070,7070,7070,0
|
|
20231016,174100,521772270,7070,7070,7070,7070,0
|
|
20231016,174000,521772270,7070,7070,7070,7070,0
|
|
20231016,173900,521772270,7070,7070,7070,7070,0
|
|
20231016,173800,521772270,7070,7070,7070,7070,700
|
|
20231016,173700,521772270,7070,7070,7070,7070,0
|
|
20231016,173600,521772270,7070,7070,7070,7070,0
|
|
20231016,173500,521772270,7070,7070,7070,7070,0
|
|
20231016,173400,521772270,7070,7070,7070,7070,0
|
|
20231016,173300,521772270,7070,7070,7070,7070,0
|
|
20231016,173200,521772270,7070,7070,7070,7070,0
|
|
20231016,173100,521772270,7070,7070,7070,7070,0
|
|
20231016,173000,521772270,7070,7070,7070,7070,0
|
|
20231016,172900,521772270,7070,7070,7070,7070,0
|
|
20231016,172800,521772270,7070,7070,7070,7070,0
|
|
20231016,172700,521772270,7070,7070,7070,7070,0
|
|
20231016,172600,521772270,7070,7070,7070,7070,0
|
|
20231016,172500,521772270,7070,7070,7070,7070,0
|
|
20231016,172400,521772270,7070,7070,7070,7070,0
|
|
20231016,172300,521772270,7070,7070,7070,7070,0
|
|
20231016,172200,521772270,7070,7070,7070,7070,0
|
|
20231016,172100,521772270,7070,7070,7070,7070,0
|
|
20231016,172000,521772270,7070,7070,7070,7070,0
|
|
20231016,171900,521772270,7070,7070,7070,7070,0
|
|
20231016,171800,521772270,7070,7070,7070,7070,0
|
|
20231016,171700,521772270,7070,7070,7070,7070,0
|
|
20231016,171600,521772270,7070,7070,7070,7070,0
|
|
20231016,171500,521772270,7070,7070,7070,7070,0
|
|
20231016,171400,521772270,7070,7070,7070,7070,0
|
|
20231016,171300,521772270,7070,7070,7070,7070,0
|
|
20231016,171200,521772270,7070,7070,7070,7070,0
|
|
20231016,171100,521772270,7070,7070,7070,7070,0
|
|
20231016,171000,521772270,7070,7070,7070,7070,0
|
|
20231016,170900,521772270,7070,7070,7070,7070,0
|
|
20231016,170800,521772270,7070,7070,7070,7070,700
|
|
20231016,170700,521772270,7070,7070,7070,7070,0
|
|
20231016,170600,521772270,7070,7070,7070,7070,0
|
|
20231016,170500,521772270,7070,7070,7070,7070,0
|
|
20231016,170400,521772270,7070,7070,7070,7070,0
|
|
20231016,170300,521772270,7070,7070,7070,7070,0
|
|
20231016,170200,521772270,7070,7070,7070,7070,0
|
|
20231016,170100,521772270,7070,7070,7070,7070,0
|
|
20231016,170000,521772270,7070,7070,7070,7070,0
|
|
20231016,165900,521772270,7070,7070,7070,7070,0
|
|
20231016,165800,521772270,7070,7070,7070,7070,0
|
|
20231016,165700,521772270,7070,7070,7070,7070,0
|
|
20231016,165600,521772270,7070,7070,7070,7070,0
|
|
20231016,165500,521772270,7070,7070,7070,7070,0
|
|
20231016,165400,521772270,7070,7070,7070,7070,0
|
|
20231016,165300,521772270,7070,7070,7070,7070,0
|
|
20231016,165200,521772270,7070,7070,7070,7070,0
|
|
20231016,165100,521772270,7070,7070,7070,7070,0
|
|
20231016,165000,521772270,7070,7070,7070,7070,0
|
|
20231016,164900,521772270,7070,7070,7070,7070,0
|
|
20231016,164800,521772270,7070,7070,7070,7070,0
|
|
20231016,164700,521772270,7070,7070,7070,7070,0
|
|
20231016,164600,521772270,7070,7070,7070,7070,0
|
|
20231016,164500,521772270,7070,7070,7070,7070,0
|
|
20231016,164400,521772270,7070,7070,7070,7070,0
|
|
20231016,164300,521772270,7070,7070,7070,7070,0
|
|
20231016,164200,521772270,7070,7070,7070,7070,0
|
|
20231016,164100,521772270,7070,7070,7070,7070,0
|
|
20231016,164000,521772270,7070,7070,7070,7070,0
|
|
20231016,163900,521772270,7070,7070,7070,7070,0
|
|
20231016,163800,521772270,7070,7070,7070,7070,700
|
|
20231016,163700,521772270,7070,7070,7070,7070,0
|
|
20231016,163600,521772270,7070,7070,7070,7070,0
|
|
20231016,163500,521772270,7070,7070,7070,7070,0
|
|
20231016,163400,521772270,7070,7070,7070,7070,0
|
|
20231016,163300,521772270,7070,7070,7070,7070,0
|
|
20231016,163200,521772270,7070,7070,7070,7070,0
|
|
20231016,163100,521772270,7070,7070,7070,7070,0
|
|
20231016,163000,521772270,7070,7070,7070,7070,0
|
|
20231016,162900,521772270,7070,7070,7070,7070,0
|
|
20231016,162800,521772270,7070,7070,7070,7070,0
|
|
20231016,162700,521772270,7070,7070,7070,7070,0
|
|
20231016,162600,521772270,7070,7070,7070,7070,0
|
|
20231016,162500,521772270,7070,7070,7070,7070,0
|
|
20231016,162400,521772270,7070,7070,7070,7070,0
|
|
20231016,162300,521772270,7070,7070,7070,7070,0
|
|
20231016,162200,521772270,7070,7070,7070,7070,0
|
|
20231016,162100,521772270,7070,7070,7070,7070,0
|
|
20231016,162000,521772270,7070,7070,7070,7070,0
|
|
20231016,161900,521772270,7070,7070,7070,7070,0
|
|
20231016,161800,521772270,7070,7070,7070,7070,0
|
|
20231016,161700,521772270,7070,7070,7070,7070,0
|
|
20231016,161600,521772270,7070,7070,7070,7070,0
|
|
20231016,161500,521772270,7070,7070,7070,7070,0
|
|
20231016,161400,521772270,7070,7070,7070,7070,0
|
|
20231016,161300,521772270,7070,7070,7070,7070,0
|
|
20231016,161200,521772270,7070,7070,7070,7070,0
|
|
20231016,161100,521772270,7070,7070,7070,7070,0
|
|
20231016,161000,521772270,7070,7070,7070,7070,0
|
|
20231016,160900,521772270,7070,7070,7070,7070,0
|
|
20231016,160800,521772270,7070,7070,7070,7070,700
|
|
20231016,160700,521772270,7070,7070,7070,7070,0
|
|
20231016,160600,521772270,7070,7070,7070,7070,0
|
|
20231016,160500,521772270,7070,7070,7070,7070,0
|
|
20231016,160400,521772270,7070,7070,7070,7070,0
|
|
20231016,160300,521772270,7070,7070,7070,7070,0
|
|
20231016,160200,521772270,7070,7070,7070,7070,0
|
|
20231016,160100,521772270,7070,7070,7070,7070,0
|
|
20231016,160000,521772270,7070,7070,7070,7070,0
|
|
20231016,155900,521772270,7070,7070,7070,7070,0
|
|
20231016,155800,521772270,7070,7070,7070,7070,0
|
|
20231016,155700,521772270,7070,7070,7070,7070,0
|
|
20231016,155600,521772270,7070,7070,7070,7070,0
|
|
20231016,155500,521772270,7070,7070,7070,7070,0
|
|
20231016,155400,521772270,7070,7070,7070,7070,0
|
|
20231016,155300,521772270,7070,7070,7070,7070,0
|
|
20231016,155200,521772270,7070,7070,7070,7070,0
|
|
20231016,155100,521772270,7070,7070,7070,7070,0
|
|
20231016,155000,521772270,7070,7070,7070,7070,0
|
|
20231016,154900,521772270,7070,7070,7070,7070,0
|
|
20231016,154800,521772270,7070,7070,7070,7070,0
|
|
20231016,154700,521772270,7070,7070,7070,7070,0
|
|
20231016,154600,521772270,7070,7070,7070,7070,0
|
|
20231016,154500,521772270,7070,7070,7070,7070,0
|
|
20231016,154400,521772270,7070,7070,7070,7070,0
|
|
20231016,154300,521772270,7070,7070,7070,7070,0
|
|
20231016,154200,521772270,7070,7070,7070,7070,0
|
|
20231016,154100,521772270,7070,7070,7070,7070,0
|
|
20231016,154000,521772270,7070,7070,7070,7070,0
|
|
20231016,153900,521772270,7070,7070,7070,7070,0
|
|
20231016,153800,521772270,7070,7070,7070,7070,700
|
|
20231016,153700,521772270,7070,7070,7070,7070,0
|
|
20231016,153600,521772270,7070,7070,7070,7070,0
|
|
20231016,153500,521772270,7070,7070,7070,7070,0
|
|
20231016,153400,521772270,7070,7070,7070,7070,0
|
|
20231016,153300,521772270,7070,7070,7070,7070,0
|
|
20231016,153200,521772270,7070,7070,7070,7070,0
|
|
20231016,153100,521772270,7070,7070,7070,7070,0
|
|
20231016,153000,521772270,7070,7070,7070,7070,700
|
|
20231016,152900,516823270,7070,7070,7070,7070,0
|
|
20231016,152800,516823270,7070,7070,7070,7070,0
|
|
20231016,152700,516823270,7070,7070,7070,7070,0
|
|
20231016,152600,516823270,7070,7070,7070,7070,0
|
|
20231016,152500,516823270,7070,7070,7070,7070,0
|
|
20231016,152400,516823270,7070,7070,7070,7070,0
|
|
20231016,152300,516823270,7070,7070,7070,7070,0
|
|
20231016,152200,516823270,7070,7070,7070,7070,0
|
|
20231016,152100,516823270,7070,7070,7070,7070,0
|
|
20231016,152000,516823270,7070,7070,7070,7070,0
|
|
20231016,151900,516823270,7070,7070,7070,7070,13
|
|
20231016,151800,516731360,7070,7030,7070,7020,46
|
|
20231016,151700,516408190,7040,7070,7070,7040,33
|
|
20231016,151600,516175310,7070,7070,7070,7070,19
|
|
20231016,151500,516040980,7030,7070,7070,7030,103
|
|
20231016,151400,515316610,7070,7070,7070,7060,26
|
|
20231016,151300,515132880,7070,7070,7070,7070,27
|
|
20231016,151200,514941990,7070,7070,7070,7070,7
|
|
20231016,151100,514892500,7050,7050,7050,7050,1
|
|
20231016,151000,514885450,7070,7070,7070,7070,30
|
|
20231016,150900,514673350,7070,7060,7070,7060,2
|
|
20231016,150800,514659220,7070,7070,7070,7060,45
|
|
20231016,150700,514341210,7070,7070,7070,7070,0
|
|
20231016,150600,514341210,7070,7070,7070,7070,0
|
|
20231016,150500,514341210,7070,7070,7070,7070,11
|
|
20231016,150400,514263440,7070,7060,7070,7060,2
|
|
20231016,150300,514249310,7070,7060,7070,7060,2
|
|
20231016,150200,514235180,7070,7070,7070,7060,4
|
|
20231016,150100,514206910,7030,7050,7050,7030,43
|
|
20231016,150000,513904300,7070,7070,7070,7070,0
|
|
20231016,145900,513904300,7070,7070,7070,7070,10
|
|
20231016,145800,513833600,7070,7070,7070,7070,0
|
|
20231016,145700,513833600,7070,7070,7070,7070,0
|
|
20231016,145600,513833600,7070,7060,7070,7030,65
|
|
20231016,145500,513375560,7080,7080,7080,7080,0
|
|
20231016,145400,513375560,7080,7080,7080,7080,0
|
|
20231016,145300,513375560,7080,7080,7080,7080,0
|
|
20231016,145200,513375560,7080,7070,7080,7070,62
|
|
20231016,145100,512936650,7090,7090,7090,7090,10
|
|
20231016,145000,512865750,7090,7090,7090,7090,308
|
|
20231016,144900,510682030,7090,7090,7090,7090,0
|
|
20231016,144800,510682030,7090,7090,7090,7090,0
|
|
20231016,144700,510682030,7090,7090,7090,7090,0
|
|
20231016,144600,510682030,7090,7090,7090,7090,0
|
|
20231016,144500,510682030,7090,7090,7090,7090,0
|
|
20231016,144400,510682030,7090,7080,7090,7080,465
|
|
20231016,144300,507385350,7090,7090,7090,7090,0
|
|
20231016,144200,507385350,7090,7090,7090,7090,0
|
|
20231016,144100,507385350,7090,7070,7090,7010,543
|
|
20231016,144000,503541500,7050,7050,7050,7050,30
|
|
20231016,143900,503330000,7070,7060,7070,7060,711
|
|
20231016,143800,498310330,7060,7060,7060,7060,0
|
|
20231016,143700,498310330,7060,7060,7060,7060,2
|
|
20231016,143600,498296210,7060,7060,7060,7060,249
|
|
20231016,143500,496538270,7010,7020,7020,7010,20
|
|
20231016,143400,496398060,7050,7050,7050,7050,1
|
|
20231016,143300,496391010,7060,7050,7060,7050,2
|
|
20231016,143200,496376900,7060,7060,7060,7060,0
|
|
20231016,143100,496376900,7060,7060,7060,7060,5
|
|
20231016,143000,496341600,7060,7060,7060,7060,5
|
|
20231016,142900,496306300,7060,7040,7060,7040,889
|
|
20231016,142800,490047720,7000,7040,7040,7000,466
|
|
20231016,142700,486768640,7040,7010,7040,7000,17
|
|
20231016,142600,486649400,7010,7030,7030,7010,421
|
|
20231016,142500,483695760,7030,7030,7030,7030,0
|
|
20231016,142400,483695760,7030,7030,7030,7030,0
|
|
20231016,142300,483695760,7030,7020,7030,7020,2
|
|
20231016,142200,483681710,7020,7020,7020,7020,0
|
|
20231016,142100,483681710,7020,7020,7020,7020,1251
|
|
20231016,142000,474899690,7020,7010,7020,7010,19
|
|
20231016,141900,474766490,7010,7010,7010,7010,8
|
|
20231016,141800,474710410,7000,7000,7000,7000,0
|
|
20231016,141700,474710410,7000,7000,7000,7000,1
|
|
20231016,141600,474703410,7010,7010,7010,7010,0
|
|
20231016,141500,474703410,7010,7010,7010,7010,7
|
|
20231016,141400,474654340,7010,7010,7010,7010,0
|
|
20231016,141300,474654340,7010,7010,7010,7010,1
|
|
20231016,141200,474647330,7000,7000,7000,7000,0
|
|
20231016,141100,474647330,7000,7000,7000,7000,0
|
|
20231016,141000,474647330,7000,7000,7000,7000,0
|
|
20231016,140900,474647330,7000,7000,7000,7000,0
|
|
20231016,140800,474647330,7000,7000,7000,7000,0
|
|
20231016,140700,474647330,7000,7000,7000,7000,165
|
|
20231016,140600,473492330,7010,7010,7010,7000,7
|
|
20231016,140500,473443270,7000,7000,7000,7000,364
|
|
20231016,140400,470895270,6990,6990,6990,6990,537
|
|
20231016,140300,467141640,6990,6980,6990,6980,256
|
|
20231016,140200,465352630,6990,6990,6990,6990,0
|
|
20231016,140100,465352630,6990,6990,6990,6990,23
|
|
20231016,140000,465191860,6990,6990,6990,6990,1
|
|
20231016,135900,465184870,6990,6990,6990,6990,3
|
|
20231016,135800,465163900,6990,6990,6990,6980,321
|
|
20231016,135700,462922110,6980,6980,6980,6980,98
|
|
20231016,135600,462238070,6980,6990,6990,6980,3
|
|
20231016,135500,462217120,6990,6990,6990,6990,1
|
|
20231016,135400,462210130,6980,6990,6990,6980,302
|
|
20231016,135300,460100150,6990,6990,6990,6990,4
|
|
20231016,135200,460072190,6990,6990,6990,6990,50
|
|
20231016,135100,459722690,6990,6990,6990,6990,10
|
|
20231016,135000,459652790,6980,6980,6980,6980,50
|
|
20231016,134900,459303790,6990,6990,6990,6990,1
|
|
20231016,134800,459296800,6990,6990,6990,6990,3
|
|
20231016,134700,459275830,7000,7000,7000,7000,0
|
|
20231016,134600,459275830,7000,7000,7000,7000,0
|
|
20231016,134500,459275830,7000,6970,7000,6970,428
|
|
20231016,134400,456286410,6970,6980,6980,6970,2
|
|
20231016,134300,456272460,6950,6960,6960,6950,220
|
|
20231016,134200,454742860,6940,6970,6970,6940,872
|
|
20231016,134100,448687210,6950,7000,7000,6950,872
|
|
20231016,134000,442614720,7030,6990,7030,6990,3000
|
|
20231016,133900,421562210,6940,6940,6940,6940,0
|
|
20231016,133800,421562210,6940,6990,6990,6940,1076
|
|
20231016,133700,414082530,6990,7000,7000,6970,14
|
|
20231016,133600,413984790,6970,6970,6970,6970,90
|
|
20231016,133500,413357490,6970,6970,7000,6950,289
|
|
20231016,133400,411346660,6990,6970,6990,6970,61
|
|
20231016,133300,410921470,6970,6970,6970,6970,31
|
|
20231016,133200,410705400,6970,6970,6970,6970,50
|
|
20231016,133100,410356900,6950,6970,6970,6950,3
|
|
20231016,133000,410336020,6950,6970,6970,6950,103
|
|
20231016,132900,409620110,6970,6960,6970,6960,487
|
|
20231016,132800,406226700,6960,6960,6960,6960,2
|
|
20231016,132700,406212780,6970,6980,6980,6970,12
|
|
20231016,132600,406129130,7000,6950,7000,6950,707
|
|
20231016,132500,401194900,6950,6960,6960,6950,103
|
|
20231016,132400,400478050,6960,6980,6980,6960,5
|
|
20231016,132300,400443190,6930,6970,6980,6930,377
|
|
20231016,132200,397823680,6960,6950,6960,6950,722
|
|
20231016,132100,392804310,6920,6930,6930,6920,664
|
|
20231016,132000,388208720,6930,6930,6930,6930,500
|
|
20231016,131900,384743720,6930,6950,6950,6930,853
|
|
20231016,131800,378829170,6970,6970,6970,6970,1
|
|
20231016,131700,378822200,6940,6960,6960,6940,200
|
|
20231016,131600,377433640,6970,6970,6970,6970,0
|
|
20231016,131500,377433640,6970,6970,6970,6970,3
|
|
20231016,131400,377412730,6990,6970,6990,6970,101
|
|
20231016,131300,376708740,6990,6990,6990,6990,0
|
|
20231016,131200,376708740,6990,6990,6990,6990,0
|
|
20231016,131100,376708740,6990,6990,6990,6990,0
|
|
20231016,131000,376708740,6990,6980,6990,6980,2
|
|
20231016,130900,376694770,6970,6960,6970,6960,562
|
|
20231016,130800,372779640,6960,6960,6960,6960,18
|
|
20231016,130700,372654360,6950,6970,6970,6950,126
|
|
20231016,130600,371777260,6980,6980,6980,6980,0
|
|
20231016,130500,371777260,6980,6980,6980,6980,102
|
|
20231016,130400,371065300,6990,6990,6990,6990,21
|
|
20231016,130300,370918510,6990,6990,6990,6990,0
|
|
20231016,130200,370918510,6990,6990,6990,6990,2
|
|
20231016,130100,370904530,7000,7000,7000,7000,0
|
|
20231016,130000,370904530,7000,7000,7000,7000,0
|
|
20231016,125900,370904530,7000,7000,7000,7000,0
|
|
20231016,125800,370904530,7000,7000,7000,7000,0
|
|
20231016,125700,370904530,7000,7000,7000,7000,1002
|
|
20231016,125600,363890530,7000,7000,7000,7000,0
|
|
20231016,125500,363890530,7000,7000,7000,7000,0
|
|
20231016,125400,363890530,7000,7000,7000,7000,9
|
|
20231016,125300,363827530,7000,7000,7000,7000,0
|
|
20231016,125200,363827530,7000,7000,7000,7000,300
|
|
20231016,125100,361727530,6990,6990,6990,6990,0
|
|
20231016,125000,361727530,6990,6990,6990,6990,21
|
|
20231016,124900,361580740,7000,7000,7000,7000,160
|
|
20231016,124800,360460740,6950,7000,7000,6950,500
|
|
20231016,124700,356970680,7000,7000,7000,7000,0
|
|
20231016,124600,356970680,7000,6960,7000,6960,3
|
|
20231016,124500,356949760,6960,7010,7010,6960,276
|
|
20231016,124400,355019900,7010,7010,7010,7010,100
|
|
20231016,124300,354318900,7000,7000,7000,7000,300
|
|
20231016,124200,352218900,7000,7020,7020,6920,543
|
|
20231016,124100,348445750,7020,7020,7020,7020,3
|
|
20231016,124000,348424690,7020,7010,7020,7010,1502
|
|
20231016,123900,337885650,6940,7000,7000,6940,2300
|
|
20231016,123800,321802790,7000,7020,7030,6960,454
|
|
20231016,123700,318624640,7020,7030,7030,7020,702
|
|
20231016,123600,313689600,7030,7030,7030,7030,1
|
|
20231016,123500,313682570,7030,7030,7030,7030,814
|
|
20231016,123400,307960150,7060,6940,7060,6940,1500
|
|
20231016,123300,297508520,6940,6940,6940,6940,7
|
|
20231016,123200,297459940,6950,6930,6950,6930,31
|
|
20231016,123100,297245090,6930,6930,6930,6930,0
|
|
20231016,123000,297245090,6930,6930,6930,6930,1
|
|
20231016,122900,297238160,6910,6910,6910,6910,0
|
|
20231016,122800,297238160,6910,6910,6910,6910,0
|
|
20231016,122700,297238160,6910,6910,6910,6910,1
|
|
20231016,122600,297231250,6930,6930,6930,6930,69
|
|
20231016,122500,296753080,6950,6920,6950,6920,2
|
|
20231016,122400,296739210,6930,6930,6930,6930,0
|
|
20231016,122300,296739210,6930,6930,6930,6930,0
|
|
20231016,122200,296739210,6930,6920,6930,6920,172
|
|
20231016,122100,295547260,6930,6930,6930,6930,0
|
|
20231016,122000,295547260,6930,6930,6930,6930,0
|
|
20231016,121900,295547260,6930,6950,6950,6930,35
|
|
20231016,121800,295304510,6950,6950,6950,6950,0
|
|
20231016,121700,295304510,6950,6950,6950,6950,0
|
|
20231016,121600,295304510,6950,6950,6950,6950,0
|
|
20231016,121500,295304510,6950,6950,6950,6950,0
|
|
20231016,121400,295304510,6950,6950,6950,6950,0
|
|
20231016,121300,295304510,6950,6950,6950,6950,0
|
|
20231016,121200,295304510,6950,6950,6950,6950,0
|
|
20231016,121100,295304510,6950,6950,6950,6950,0
|
|
20231016,121000,295304510,6950,6920,6950,6920,48
|
|
20231016,120900,294972120,6920,6910,6920,6910,598
|
|
20231016,120800,290835890,6910,6880,6910,6880,65
|
|
20231016,120700,290388470,6890,6890,6890,6890,8
|
|
20231016,120600,290333350,6890,6890,6890,6890,200
|
|
20231016,120500,288955350,6880,6880,6880,6880,0
|
|
20231016,120400,288955350,6880,6880,6880,6880,0
|
|
20231016,120300,288955350,6880,6900,6900,6880,400
|
|
20231016,120200,286201290,6900,6900,6900,6900,0
|
|
20231016,120100,286201290,6900,6900,6900,6900,0
|
|
20231016,120000,286201290,6900,6900,6900,6900,0
|
|
20231016,115900,286201290,6900,6900,6900,6900,0
|
|
20231016,115800,286201290,6900,7030,7030,6900,2548
|
|
20231016,115700,268473670,7030,6990,7030,6990,2200
|
|
20231016,115600,253031740,6960,6920,6960,6910,981
|
|
20231016,115500,246222220,6910,6940,7000,6910,452
|
|
20231016,115400,243084010,7000,7000,7000,7000,0
|
|
20231016,115300,243084010,7000,7000,7000,7000,0
|
|
20231016,115200,243084010,7000,7000,7000,7000,0
|
|
20231016,115100,243084010,7000,7000,7000,7000,0
|
|
20231016,115000,243084010,7000,6980,7000,6980,420
|
|
20231016,114900,240147990,6970,6970,6970,6970,0
|
|
20231016,114800,240147990,6970,6970,6970,6970,101
|
|
20231016,114700,239444020,6970,6970,6970,6970,0
|
|
20231016,114600,239444020,6970,6970,6970,6970,203
|
|
20231016,114500,238029110,6950,6950,6950,6950,36
|
|
20231016,114400,237778910,6920,6920,6920,6920,0
|
|
20231016,114300,237778910,6920,6920,6920,6920,0
|
|
20231016,114200,237778910,6920,6920,6920,6920,0
|
|
20231016,114100,237778910,6920,6920,6920,6920,0
|
|
20231016,114000,237778910,6920,6920,6920,6920,40
|
|
20231016,113900,237502110,6950,6950,6950,6950,49
|
|
20231016,113800,237161560,6950,6950,6950,6950,0
|
|
20231016,113700,237161560,6950,6950,6950,6950,0
|
|
20231016,113600,237161560,6950,6950,6950,6950,19
|
|
20231016,113500,237029510,6950,6950,6950,6950,0
|
|
20231016,113400,237029510,6950,6950,6950,6950,1
|
|
20231016,113300,237022560,6900,6900,6900,6900,0
|
|
20231016,113200,237022560,6900,6900,6900,6900,0
|
|
20231016,113100,237022560,6900,6900,6900,6900,60
|
|
20231016,113000,236608560,6900,6980,6980,6900,1668
|
|
20231016,112900,225083300,6950,6950,6950,6950,0
|
|
20231016,112800,225083300,6950,6970,6970,6950,150
|
|
20231016,112700,224040420,6980,6980,6980,6980,10
|
|
20231016,112600,223970620,6980,6980,6980,6980,6
|
|
20231016,112500,223928740,6980,6980,6980,6980,78
|
|
20231016,112400,223384300,6980,6970,6980,6970,12
|
|
20231016,112300,223300570,6970,6970,6970,6970,7
|
|
20231016,112200,223251780,6960,6960,6960,6960,0
|
|
20231016,112100,223251780,6960,6980,6980,6960,202
|
|
20231016,112000,221844800,6980,6980,6980,6980,9
|
|
20231016,111900,221781980,6990,6990,6990,6990,9
|
|
20231016,111800,221719070,6990,6990,6990,6990,7
|
|
20231016,111700,221670140,6990,6990,6990,6990,0
|
|
20231016,111600,221670140,6990,6990,6990,6990,24
|
|
20231016,111500,221502380,6970,6970,6970,6970,0
|
|
20231016,111400,221502380,6970,6970,6970,6970,13
|
|
20231016,111300,221411770,6970,6970,6970,6970,9
|
|
20231016,111200,221349040,6960,6950,6960,6950,19
|
|
20231016,111100,221216980,6950,6950,6950,6950,6
|
|
20231016,111000,221175280,6950,6950,6950,6950,0
|
|
20231016,110900,221175280,6950,6960,6960,6950,81
|
|
20231016,110800,220612240,6970,6970,6970,6970,6
|
|
20231016,110700,220570420,6960,6990,6990,6960,199
|
|
20231016,110600,219184200,7000,7000,7000,7000,7
|
|
20231016,110500,219135200,6990,6990,6990,6990,5
|
|
20231016,110400,219100250,6980,6990,6990,6980,50
|
|
20231016,110300,218751160,6990,6990,7000,6990,54
|
|
20231016,110200,218373620,7000,7000,7000,7000,11
|
|
20231016,110100,218296620,6990,6990,6990,6990,11
|
|
20231016,110000,218219730,6980,6980,6980,6980,3
|
|
20231016,105900,218198790,6980,6980,6980,6980,2
|
|
20231016,105800,218184830,6980,6970,6980,6960,265
|
|
20231016,105700,216339230,6970,6970,6970,6970,116
|
|
20231016,105600,215530710,7010,7010,7010,7010,0
|
|
20231016,105500,215530710,7010,7010,7010,7010,0
|
|
20231016,105400,215530710,7010,7010,7010,7010,0
|
|
20231016,105300,215530710,7010,7000,7010,6990,50
|
|
20231016,105200,215181040,7000,7000,7000,7000,4
|
|
20231016,105100,215153040,7010,7010,7010,7010,204
|
|
20231016,105000,213723000,7010,7010,7010,7010,433
|
|
20231016,104900,210687670,7010,6960,7010,6960,2807
|
|
20231016,104800,191040920,6960,6950,6960,6950,57
|
|
20231016,104700,190644690,6950,6960,6960,6950,282
|
|
20231016,104600,188684220,6920,6920,6920,6920,0
|
|
20231016,104500,188684220,6920,6940,6940,6920,78
|
|
20231016,104400,188144210,6930,6930,6930,6930,0
|
|
20231016,104300,188144210,6930,6960,6960,6930,693
|
|
20231016,104200,183335630,6960,6970,6970,6960,14
|
|
20231016,104100,183238110,6970,6970,6970,6970,8
|
|
20231016,104000,183182350,6970,6970,6970,6970,0
|
|
20231016,103900,183182350,6970,6970,6970,6970,10
|
|
20231016,103800,183112650,6950,6950,6950,6950,3
|
|
20231016,103700,183091800,6950,6960,6960,6950,167
|
|
20231016,103600,181931060,6970,6980,6980,6970,26
|
|
20231016,103500,181749770,6980,6980,6980,6980,55
|
|
20231016,103400,181365870,6980,6980,6980,6980,0
|
|
20231016,103300,181365870,6980,6990,6990,6980,21
|
|
20231016,103200,181219210,6980,6990,6990,6980,13
|
|
20231016,103100,181128370,6990,6990,6990,6990,89
|
|
20231016,103000,180506260,6990,6990,6990,6990,6
|
|
20231016,102900,180464320,6990,6990,6990,6990,10
|
|
20231016,102800,180394420,6990,6980,6990,6950,29
|
|
20231016,102700,180192440,6990,6990,6990,6990,17
|
|
20231016,102600,180073610,6990,6990,6990,6990,3
|
|
20231016,102500,180052640,7000,6990,7000,6990,15
|
|
20231016,102400,179947710,7000,6990,7000,6990,400
|
|
20231016,102300,177151540,6990,6990,6990,6990,7
|
|
20231016,102200,177102610,7000,7000,7000,7000,0
|
|
20231016,102100,177102610,7000,6960,7000,6960,1068
|
|
20231016,102000,169638780,6960,6960,6960,6950,169
|
|
20231016,101900,168464110,6970,6960,6970,6960,16
|
|
20231016,101800,168352650,6960,6990,6990,6960,14
|
|
20231016,101700,168254950,6990,6990,6990,6990,187
|
|
20231016,101600,166947820,6990,6990,6990,6990,7
|
|
20231016,101500,166898890,6990,6990,7000,6990,18
|
|
20231016,101400,166772970,7000,7000,7000,7000,83
|
|
20231016,101300,166191970,6950,6950,6950,6950,0
|
|
20231016,101200,166191970,6950,6970,6970,6950,20
|
|
20231016,101100,166052670,7000,7000,7000,7000,118
|
|
20231016,101000,165226670,6950,7000,7000,6950,156
|
|
20231016,100900,164138720,7000,7000,7000,7000,14
|
|
20231016,100800,164040720,6990,7000,7000,6990,7
|
|
20231016,100700,163991730,7000,7000,7000,7000,0
|
|
20231016,100600,163991730,7000,7000,7000,7000,2
|
|
20231016,100500,163977730,6970,6990,6990,6970,987
|
|
20231016,100400,157098210,6990,6980,7000,6980,297
|
|
20231016,100300,155021100,6980,6970,6980,6970,44
|
|
20231016,100200,154714380,6970,6980,6980,6970,27
|
|
20231016,100100,154526090,6980,6980,6980,6980,1
|
|
20231016,100000,154519110,6980,6980,6980,6980,12
|
|
20231016,095900,154435350,6980,6990,6990,6980,11
|
|
20231016,095800,154358560,6980,6970,6980,6970,54
|
|
20231016,095700,153982120,7000,7000,7000,7000,8
|
|
20231016,095600,153926120,7000,6960,7000,6960,141
|
|
20231016,095500,152939840,6960,6960,6960,6960,152
|
|
20231016,095400,151881920,6930,6930,6960,6930,2436
|
|
20231016,095300,134968830,6930,6950,6950,6930,211
|
|
20231016,095200,133502800,6950,6950,6950,6950,0
|
|
20231016,095100,133502800,6950,6960,6960,6950,20
|
|
20231016,095000,133363610,6960,6960,6960,6960,0
|
|
20231016,094900,133363610,6960,6960,6960,6960,1
|
|
20231016,094800,133356650,7000,6910,7000,6910,51
|
|
20231016,094700,133004150,6870,7000,7000,6870,2030
|
|
20231016,094600,118945200,7000,7000,7000,7000,10
|
|
20231016,094500,118875200,6950,6950,6950,6950,0
|
|
20231016,094400,118875200,6950,6960,6960,6950,27
|
|
20231016,094300,118687530,7000,7000,7000,7000,0
|
|
20231016,094200,118687530,7000,7000,7000,7000,0
|
|
20231016,094100,118687530,7000,7000,7000,7000,0
|
|
20231016,094000,118687530,7000,6950,7000,6950,257
|
|
20231016,093900,116894090,6900,6960,6960,6900,56
|
|
20231016,093800,116506420,6950,6910,6950,6910,3138
|
|
20231016,093700,94785280,6910,6900,6910,6900,202
|
|
20231016,093600,93391470,6900,6890,6900,6880,453
|
|
20231016,093500,90267500,6890,6890,6890,6890,71
|
|
20231016,093400,89778310,6890,6890,6890,6890,2
|
|
20231016,093300,89764530,6860,6880,6890,6860,667
|
|
20231016,093200,85185630,6880,6880,6880,6880,7
|
|
20231016,093100,85137470,6850,6880,6880,6850,395
|
|
20231016,093000,82422570,6850,6850,6850,6850,210
|
|
20231016,092900,80984070,6880,6880,6880,6880,17
|
|
20231016,092800,80867110,6880,6850,6880,6850,120
|
|
20231016,092700,80044600,6850,6880,6880,6850,427
|
|
20231016,092600,77115370,6880,6850,6880,6850,36
|
|
20231016,092500,76867880,6890,6890,6890,6890,17
|
|
20231016,092400,76750750,6890,6900,6900,6850,978
|
|
20231016,092300,70040150,6900,6900,6900,6900,93
|
|
20231016,092200,69398450,6900,6900,6900,6900,21
|
|
20231016,092100,69253550,6900,6870,6900,6870,18
|
|
20231016,092000,69129380,6900,6880,6900,6870,217
|
|
20231016,091900,67637990,6900,6900,6900,6900,26
|
|
20231016,091800,67458590,6900,6870,6900,6870,159
|
|
20231016,091700,66366200,6870,6900,6900,6870,501
|
|
20231016,091600,62923050,6900,6900,6900,6900,19
|
|
20231016,091500,62791950,6880,6910,6910,6870,221
|
|
20231016,091400,61271800,6910,6910,6910,6870,238
|
|
20231016,091300,59627860,6910,6870,6920,6860,177
|
|
20231016,091200,58410760,6860,6860,6920,6860,497
|
|
20231016,091100,54996960,6860,6910,6910,6860,121
|
|
20231016,091000,54165850,6910,6860,6910,6860,246
|
|
20231016,090900,52472740,6860,6890,6920,6860,1643
|
|
20231016,090800,41196720,6900,6920,6920,6900,125
|
|
20231016,090700,40333880,6920,6910,6920,6900,1109
|
|
20231016,090600,32666400,6900,6900,6900,6900,7
|
|
20231016,090500,32618100,6860,6910,6910,6860,638
|
|
20231016,090400,28240270,6910,6920,6920,6860,242
|
|
20231016,090300,26573630,6910,6930,6930,6910,26
|
|
20231016,090200,26393650,6870,6950,6950,6850,1367
|
|
20231016,090100,17008750,6960,7050,7050,6960,1591
|
|
20231016,090000,5932290,7000,7050,7050,7000,845
|