665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,200200,125704800,7400,7400,7400,7400,552
|
|
20231016,200100,125704800,7400,7400,7400,7400,0
|
|
20231016,200000,125704800,7400,7400,7400,7400,0
|
|
20231016,195900,125704800,7400,7400,7400,7400,0
|
|
20231016,195800,125704800,7400,7400,7400,7400,0
|
|
20231016,195700,125704800,7400,7400,7400,7400,0
|
|
20231016,195600,125704800,7400,7400,7400,7400,0
|
|
20231016,195500,125704800,7400,7400,7400,7400,0
|
|
20231016,195400,125704800,7400,7400,7400,7400,0
|
|
20231016,195300,125704800,7400,7400,7400,7400,0
|
|
20231016,195200,125704800,7400,7400,7400,7400,0
|
|
20231016,195100,125704800,7400,7400,7400,7400,0
|
|
20231016,195000,125704800,7400,7400,7400,7400,0
|
|
20231016,194900,125704800,7400,7400,7400,7400,0
|
|
20231016,194800,125704800,7400,7400,7400,7400,0
|
|
20231016,194700,125704800,7400,7400,7400,7400,0
|
|
20231016,194600,125704800,7400,7400,7400,7400,0
|
|
20231016,194500,125704800,7400,7400,7400,7400,0
|
|
20231016,194400,125704800,7400,7400,7400,7400,0
|
|
20231016,194300,125704800,7400,7400,7400,7400,0
|
|
20231016,194200,125704800,7400,7400,7400,7400,0
|
|
20231016,194100,125704800,7400,7400,7400,7400,0
|
|
20231016,194000,125704800,7400,7400,7400,7400,0
|
|
20231016,193900,125704800,7400,7400,7400,7400,0
|
|
20231016,193800,125704800,7400,7400,7400,7400,0
|
|
20231016,193700,125704800,7400,7400,7400,7400,0
|
|
20231016,193600,125704800,7400,7400,7400,7400,0
|
|
20231016,193500,125704800,7400,7400,7400,7400,0
|
|
20231016,193400,125704800,7400,7400,7400,7400,0
|
|
20231016,193300,125704800,7400,7400,7400,7400,0
|
|
20231016,193200,125704800,7400,7400,7400,7400,552
|
|
20231016,193100,125704800,7400,7400,7400,7400,0
|
|
20231016,193000,125704800,7400,7400,7400,7400,0
|
|
20231016,192900,125704800,7400,7400,7400,7400,0
|
|
20231016,192800,125704800,7400,7400,7400,7400,0
|
|
20231016,192700,125704800,7400,7400,7400,7400,0
|
|
20231016,192600,125704800,7400,7400,7400,7400,0
|
|
20231016,192500,125704800,7400,7400,7400,7400,0
|
|
20231016,192400,125704800,7400,7400,7400,7400,0
|
|
20231016,192300,125704800,7400,7400,7400,7400,0
|
|
20231016,192200,125704800,7400,7400,7400,7400,0
|
|
20231016,192100,125704800,7400,7400,7400,7400,0
|
|
20231016,192000,125704800,7400,7400,7400,7400,0
|
|
20231016,191900,125704800,7400,7400,7400,7400,0
|
|
20231016,191800,125704800,7400,7400,7400,7400,0
|
|
20231016,191700,125704800,7400,7400,7400,7400,0
|
|
20231016,191600,125704800,7400,7400,7400,7400,0
|
|
20231016,191500,125704800,7400,7400,7400,7400,0
|
|
20231016,191400,125704800,7400,7400,7400,7400,0
|
|
20231016,191300,125704800,7400,7400,7400,7400,0
|
|
20231016,191200,125704800,7400,7400,7400,7400,0
|
|
20231016,191100,125704800,7400,7400,7400,7400,0
|
|
20231016,191000,125704800,7400,7400,7400,7400,0
|
|
20231016,190900,125704800,7400,7400,7400,7400,0
|
|
20231016,190800,125704800,7400,7400,7400,7400,0
|
|
20231016,190700,125704800,7400,7400,7400,7400,0
|
|
20231016,190600,125704800,7400,7400,7400,7400,0
|
|
20231016,190500,125704800,7400,7400,7400,7400,0
|
|
20231016,190400,125704800,7400,7400,7400,7400,0
|
|
20231016,190300,125704800,7400,7400,7400,7400,0
|
|
20231016,190200,125704800,7400,7400,7400,7400,552
|
|
20231016,190100,125704800,7400,7400,7400,7400,0
|
|
20231016,190000,125704800,7400,7400,7400,7400,0
|
|
20231016,185900,125704800,7400,7400,7400,7400,0
|
|
20231016,185800,125704800,7400,7400,7400,7400,0
|
|
20231016,185700,125704800,7400,7400,7400,7400,0
|
|
20231016,185600,125704800,7400,7400,7400,7400,0
|
|
20231016,185500,125704800,7400,7400,7400,7400,0
|
|
20231016,185400,125704800,7400,7400,7400,7400,0
|
|
20231016,185300,125704800,7400,7400,7400,7400,0
|
|
20231016,185200,125704800,7400,7400,7400,7400,0
|
|
20231016,185100,125704800,7400,7400,7400,7400,0
|
|
20231016,185000,125704800,7400,7400,7400,7400,0
|
|
20231016,184900,125704800,7400,7400,7400,7400,0
|
|
20231016,184800,125704800,7400,7400,7400,7400,0
|
|
20231016,184700,125704800,7400,7400,7400,7400,0
|
|
20231016,184600,125704800,7400,7400,7400,7400,0
|
|
20231016,184500,125704800,7400,7400,7400,7400,0
|
|
20231016,184400,125704800,7400,7400,7400,7400,0
|
|
20231016,184300,125704800,7400,7400,7400,7400,0
|
|
20231016,184200,125704800,7400,7400,7400,7400,0
|
|
20231016,184100,125704800,7400,7400,7400,7400,0
|
|
20231016,184000,125704800,7400,7400,7400,7400,0
|
|
20231016,183900,125704800,7400,7400,7400,7400,0
|
|
20231016,183800,125704800,7400,7400,7400,7400,0
|
|
20231016,183700,125704800,7400,7400,7400,7400,0
|
|
20231016,183600,125704800,7400,7400,7400,7400,0
|
|
20231016,183500,125704800,7400,7400,7400,7400,0
|
|
20231016,183400,125704800,7400,7400,7400,7400,0
|
|
20231016,183300,125704800,7400,7400,7400,7400,0
|
|
20231016,183200,125704800,7400,7400,7400,7400,552
|
|
20231016,183100,125704800,7400,7400,7400,7400,0
|
|
20231016,183000,125704800,7400,7400,7400,7400,0
|
|
20231016,182900,125704800,7400,7400,7400,7400,0
|
|
20231016,182800,125704800,7400,7400,7400,7400,0
|
|
20231016,182700,125704800,7400,7400,7400,7400,0
|
|
20231016,182600,125704800,7400,7400,7400,7400,0
|
|
20231016,182500,125704800,7400,7400,7400,7400,0
|
|
20231016,182400,125704800,7400,7400,7400,7400,0
|
|
20231016,182300,125704800,7400,7400,7400,7400,0
|
|
20231016,182200,125704800,7400,7400,7400,7400,0
|
|
20231016,182100,125704800,7400,7400,7400,7400,0
|
|
20231016,182000,125704800,7400,7400,7400,7400,0
|
|
20231016,181900,125704800,7400,7400,7400,7400,0
|
|
20231016,181800,125704800,7400,7400,7400,7400,0
|
|
20231016,181700,125704800,7400,7400,7400,7400,0
|
|
20231016,181600,125704800,7400,7400,7400,7400,0
|
|
20231016,181500,125704800,7400,7400,7400,7400,0
|
|
20231016,181400,125704800,7400,7400,7400,7400,0
|
|
20231016,181300,125704800,7400,7400,7400,7400,0
|
|
20231016,181200,125704800,7400,7400,7400,7400,0
|
|
20231016,181100,125704800,7400,7400,7400,7400,0
|
|
20231016,181000,125704800,7400,7400,7400,7400,0
|
|
20231016,180900,125704800,7400,7400,7400,7400,0
|
|
20231016,180800,125704800,7400,7400,7400,7400,0
|
|
20231016,180700,125704800,7400,7400,7400,7400,0
|
|
20231016,180600,125704800,7400,7400,7400,7400,0
|
|
20231016,180500,125704800,7400,7400,7400,7400,0
|
|
20231016,180400,125704800,7400,7400,7400,7400,0
|
|
20231016,180300,125704800,7400,7400,7400,7400,0
|
|
20231016,180200,125704800,7400,7400,7400,7400,552
|
|
20231016,180100,125704800,7400,7400,7400,7400,0
|
|
20231016,180000,125704800,7400,7400,7400,7400,0
|
|
20231016,175900,125704800,7400,7400,7400,7400,0
|
|
20231016,175800,125704800,7400,7400,7400,7400,0
|
|
20231016,175700,125704800,7400,7400,7400,7400,0
|
|
20231016,175600,125704800,7400,7400,7400,7400,0
|
|
20231016,175500,125704800,7400,7400,7400,7400,0
|
|
20231016,175400,125704800,7400,7400,7400,7400,0
|
|
20231016,175300,125704800,7400,7400,7400,7400,0
|
|
20231016,175200,125704800,7400,7400,7400,7400,0
|
|
20231016,175100,125704800,7400,7400,7400,7400,0
|
|
20231016,175000,125704800,7400,7400,7400,7400,0
|
|
20231016,174900,125704800,7400,7400,7400,7400,0
|
|
20231016,174800,125704800,7400,7400,7400,7400,0
|
|
20231016,174700,125704800,7400,7400,7400,7400,0
|
|
20231016,174600,125704800,7400,7400,7400,7400,0
|
|
20231016,174500,125704800,7400,7400,7400,7400,0
|
|
20231016,174400,125704800,7400,7400,7400,7400,0
|
|
20231016,174300,125704800,7400,7400,7400,7400,0
|
|
20231016,174200,125704800,7400,7400,7400,7400,0
|
|
20231016,174100,125704800,7400,7400,7400,7400,0
|
|
20231016,174000,125704800,7400,7400,7400,7400,0
|
|
20231016,173900,125704800,7400,7400,7400,7400,0
|
|
20231016,173800,125704800,7400,7400,7400,7400,0
|
|
20231016,173700,125704800,7400,7400,7400,7400,0
|
|
20231016,173600,125704800,7400,7400,7400,7400,0
|
|
20231016,173500,125704800,7400,7400,7400,7400,0
|
|
20231016,173400,125704800,7400,7400,7400,7400,0
|
|
20231016,173300,125704800,7400,7400,7400,7400,0
|
|
20231016,173200,125704800,7400,7400,7400,7400,552
|
|
20231016,173100,125704800,7400,7400,7400,7400,0
|
|
20231016,173000,125704800,7400,7400,7400,7400,0
|
|
20231016,172900,125704800,7400,7400,7400,7400,0
|
|
20231016,172800,125704800,7400,7400,7400,7400,0
|
|
20231016,172700,125704800,7400,7400,7400,7400,0
|
|
20231016,172600,125704800,7400,7400,7400,7400,0
|
|
20231016,172500,125704800,7400,7400,7400,7400,0
|
|
20231016,172400,125704800,7400,7400,7400,7400,0
|
|
20231016,172300,125704800,7400,7400,7400,7400,0
|
|
20231016,172200,125704800,7400,7400,7400,7400,0
|
|
20231016,172100,125704800,7400,7400,7400,7400,0
|
|
20231016,172000,125704800,7400,7400,7400,7400,0
|
|
20231016,171900,125704800,7400,7400,7400,7400,0
|
|
20231016,171800,125704800,7400,7400,7400,7400,0
|
|
20231016,171700,125704800,7400,7400,7400,7400,0
|
|
20231016,171600,125704800,7400,7400,7400,7400,0
|
|
20231016,171500,125704800,7400,7400,7400,7400,0
|
|
20231016,171400,125704800,7400,7400,7400,7400,0
|
|
20231016,171300,125704800,7400,7400,7400,7400,0
|
|
20231016,171200,125704800,7400,7400,7400,7400,0
|
|
20231016,171100,125704800,7400,7400,7400,7400,0
|
|
20231016,171000,125704800,7400,7400,7400,7400,0
|
|
20231016,170900,125704800,7400,7400,7400,7400,0
|
|
20231016,170800,125704800,7400,7400,7400,7400,0
|
|
20231016,170700,125704800,7400,7400,7400,7400,0
|
|
20231016,170600,125704800,7400,7400,7400,7400,0
|
|
20231016,170500,125704800,7400,7400,7400,7400,0
|
|
20231016,170400,125704800,7400,7400,7400,7400,0
|
|
20231016,170300,125704800,7400,7400,7400,7400,0
|
|
20231016,170200,125704800,7400,7400,7400,7400,552
|
|
20231016,170100,125704800,7400,7400,7400,7400,0
|
|
20231016,170000,125704800,7400,7400,7400,7400,0
|
|
20231016,165900,125704800,7400,7400,7400,7400,0
|
|
20231016,165800,125704800,7400,7400,7400,7400,0
|
|
20231016,165700,125704800,7400,7400,7400,7400,0
|
|
20231016,165600,125704800,7400,7400,7400,7400,0
|
|
20231016,165500,125704800,7400,7400,7400,7400,0
|
|
20231016,165400,125704800,7400,7400,7400,7400,0
|
|
20231016,165300,125704800,7400,7400,7400,7400,0
|
|
20231016,165200,125704800,7400,7400,7400,7400,0
|
|
20231016,165100,125704800,7400,7400,7400,7400,0
|
|
20231016,165000,125704800,7400,7400,7400,7400,0
|
|
20231016,164900,125704800,7400,7400,7400,7400,0
|
|
20231016,164800,125704800,7400,7400,7400,7400,0
|
|
20231016,164700,125704800,7400,7400,7400,7400,0
|
|
20231016,164600,125704800,7400,7400,7400,7400,0
|
|
20231016,164500,125704800,7400,7400,7400,7400,0
|
|
20231016,164400,125704800,7400,7400,7400,7400,0
|
|
20231016,164300,125704800,7400,7400,7400,7400,0
|
|
20231016,164200,125704800,7400,7400,7400,7400,0
|
|
20231016,164100,125704800,7400,7400,7400,7400,0
|
|
20231016,164000,125704800,7400,7400,7400,7400,0
|
|
20231016,163900,125704800,7400,7400,7400,7400,0
|
|
20231016,163800,125704800,7400,7400,7400,7400,0
|
|
20231016,163700,125704800,7400,7400,7400,7400,0
|
|
20231016,163600,125704800,7400,7400,7400,7400,0
|
|
20231016,163500,125704800,7400,7400,7400,7400,0
|
|
20231016,163400,125704800,7400,7400,7400,7400,0
|
|
20231016,163300,125704800,7400,7400,7400,7400,0
|
|
20231016,163200,125704800,7400,7400,7400,7400,552
|
|
20231016,163100,125704800,7400,7400,7400,7400,0
|
|
20231016,163000,125704800,7400,7400,7400,7400,0
|
|
20231016,162900,125704800,7400,7400,7400,7400,0
|
|
20231016,162800,125704800,7400,7400,7400,7400,0
|
|
20231016,162700,125704800,7400,7400,7400,7400,0
|
|
20231016,162600,125704800,7400,7400,7400,7400,0
|
|
20231016,162500,125704800,7400,7400,7400,7400,0
|
|
20231016,162400,125704800,7400,7400,7400,7400,0
|
|
20231016,162300,125704800,7400,7400,7400,7400,0
|
|
20231016,162200,125704800,7400,7400,7400,7400,0
|
|
20231016,162100,125704800,7400,7400,7400,7400,0
|
|
20231016,162000,125704800,7400,7400,7400,7400,0
|
|
20231016,161900,125704800,7400,7400,7400,7400,0
|
|
20231016,161800,125704800,7400,7400,7400,7400,0
|
|
20231016,161700,125704800,7400,7400,7400,7400,0
|
|
20231016,161600,125704800,7400,7400,7400,7400,0
|
|
20231016,161500,125704800,7400,7400,7400,7400,0
|
|
20231016,161400,125704800,7400,7400,7400,7400,0
|
|
20231016,161300,125704800,7400,7400,7400,7400,0
|
|
20231016,161200,125704800,7400,7400,7400,7400,0
|
|
20231016,161100,125704800,7400,7400,7400,7400,0
|
|
20231016,161000,125704800,7400,7400,7400,7400,0
|
|
20231016,160900,125704800,7400,7400,7400,7400,0
|
|
20231016,160800,125704800,7400,7400,7400,7400,0
|
|
20231016,160700,125704800,7400,7400,7400,7400,0
|
|
20231016,160600,125704800,7400,7400,7400,7400,0
|
|
20231016,160500,125704800,7400,7400,7400,7400,0
|
|
20231016,160400,125704800,7400,7400,7400,7400,0
|
|
20231016,160300,125704800,7400,7400,7400,7400,0
|
|
20231016,160200,125704800,7400,7400,7400,7400,552
|
|
20231016,160100,125704800,7400,7400,7400,7400,0
|
|
20231016,160000,125704800,7400,7400,7400,7400,0
|
|
20231016,155900,125704800,7400,7400,7400,7400,0
|
|
20231016,155800,125704800,7400,7400,7400,7400,0
|
|
20231016,155700,125704800,7400,7400,7400,7400,0
|
|
20231016,155600,125704800,7400,7400,7400,7400,0
|
|
20231016,155500,125704800,7400,7400,7400,7400,0
|
|
20231016,155400,125704800,7400,7400,7400,7400,0
|
|
20231016,155300,125704800,7400,7400,7400,7400,0
|
|
20231016,155200,125704800,7400,7400,7400,7400,0
|
|
20231016,155100,125704800,7400,7400,7400,7400,0
|
|
20231016,155000,125704800,7400,7400,7400,7400,0
|
|
20231016,154900,125704800,7400,7400,7400,7400,0
|
|
20231016,154800,125704800,7400,7400,7400,7400,0
|
|
20231016,154700,125704800,7400,7400,7400,7400,0
|
|
20231016,154600,125704800,7400,7400,7400,7400,0
|
|
20231016,154500,125704800,7400,7400,7400,7400,0
|
|
20231016,154400,125704800,7400,7400,7400,7400,0
|
|
20231016,154300,125704800,7400,7400,7400,7400,0
|
|
20231016,154200,125704800,7400,7400,7400,7400,0
|
|
20231016,154100,125704800,7400,7400,7400,7400,0
|
|
20231016,154000,125704800,7400,7400,7400,7400,0
|
|
20231016,153900,125704800,7400,7400,7400,7400,0
|
|
20231016,153800,125704800,7400,7400,7400,7400,0
|
|
20231016,153700,125704800,7400,7400,7400,7400,0
|
|
20231016,153600,125704800,7400,7400,7400,7400,0
|
|
20231016,153500,125704800,7400,7400,7400,7400,0
|
|
20231016,153400,125704800,7400,7400,7400,7400,0
|
|
20231016,153300,125704800,7400,7400,7400,7400,0
|
|
20231016,153200,125704800,7400,7400,7400,7400,552
|
|
20231016,153100,125704800,7400,7400,7400,7400,0
|
|
20231016,153000,125704800,7400,7400,7400,7400,552
|
|
20231016,152900,121620000,7380,7380,7380,7380,0
|
|
20231016,152800,121620000,7380,7380,7380,7380,0
|
|
20231016,152700,121620000,7380,7380,7380,7380,0
|
|
20231016,152600,121620000,7380,7380,7380,7380,0
|
|
20231016,152500,121620000,7380,7380,7380,7380,0
|
|
20231016,152400,121620000,7380,7380,7380,7380,0
|
|
20231016,152300,121620000,7380,7380,7380,7380,0
|
|
20231016,152200,121620000,7380,7380,7380,7380,0
|
|
20231016,152100,121620000,7380,7380,7380,7380,0
|
|
20231016,152000,121620000,7380,7380,7380,7380,0
|
|
20231016,151900,121620000,7380,7350,7380,7350,1607
|
|
20231016,151800,109777670,7350,7350,7350,7350,50
|
|
20231016,151700,109410170,7350,7350,7350,7350,56
|
|
20231016,151600,108998570,7350,7370,7370,7350,21
|
|
20231016,151500,108844020,7360,7370,7370,7360,13
|
|
20231016,151400,108748310,7360,7360,7360,7360,3
|
|
20231016,151300,108726230,7360,7350,7360,7350,13
|
|
20231016,151200,108630590,7350,7350,7360,7350,115
|
|
20231016,151100,107785300,7350,7340,7350,7330,717
|
|
20231016,151000,102527160,7340,7340,7340,7340,509
|
|
20231016,150900,98791100,7340,7340,7340,7340,9
|
|
20231016,150800,98725040,7340,7340,7340,7340,309
|
|
20231016,150700,96456980,7340,7340,7340,7340,9
|
|
20231016,150600,96390920,7340,7340,7340,7340,7
|
|
20231016,150500,96339540,7340,7340,7340,7340,12
|
|
20231016,150400,96251460,7320,7340,7340,7320,291
|
|
20231016,150300,94121110,7330,7330,7330,7330,470
|
|
20231016,150200,90676010,7340,7360,7360,7340,262
|
|
20231016,150100,88752250,7360,7360,7360,7360,8
|
|
20231016,150000,88693370,7360,7350,7360,7340,502
|
|
20231016,145900,85006890,7370,7370,7370,7370,1
|
|
20231016,145800,84999520,7370,7370,7370,7370,303
|
|
20231016,145700,82766410,7370,7350,7370,7350,6
|
|
20231016,145600,82722230,7360,7360,7360,7360,0
|
|
20231016,145500,82722230,7360,7360,7360,7360,30
|
|
20231016,145400,82501430,7370,7360,7370,7360,2
|
|
20231016,145300,82486700,7360,7360,7360,7360,0
|
|
20231016,145200,82486700,7360,7370,7370,7360,285
|
|
20231016,145100,80389090,7360,7360,7360,7360,1
|
|
20231016,145000,80381730,7360,7360,7360,7360,4
|
|
20231016,144900,80352290,7360,7360,7360,7360,0
|
|
20231016,144800,80352290,7360,7360,7360,7360,2
|
|
20231016,144700,80337570,7360,7370,7370,7360,302
|
|
20231016,144600,78111840,7370,7370,7370,7370,21
|
|
20231016,144500,77957070,7360,7370,7370,7360,12
|
|
20231016,144400,77868730,7360,7350,7360,7350,9
|
|
20231016,144300,77802510,7350,7350,7350,7350,1
|
|
20231016,144200,77795160,7360,7350,7360,7350,2
|
|
20231016,144100,77780450,7360,7360,7360,7360,1
|
|
20231016,144000,77773090,7350,7360,7360,7350,2
|
|
20231016,143900,77758380,7350,7350,7350,7350,1
|
|
20231016,143800,77751030,7350,7350,7350,7350,8
|
|
20231016,143700,77692230,7350,7350,7350,7350,1
|
|
20231016,143600,77684880,7350,7350,7350,7350,1
|
|
20231016,143500,77677530,7350,7360,7360,7350,2
|
|
20231016,143400,77662820,7350,7350,7350,7350,0
|
|
20231016,143300,77662820,7350,7360,7360,7350,3
|
|
20231016,143200,77640760,7360,7360,7360,7360,0
|
|
20231016,143100,77640760,7360,7350,7360,7350,45
|
|
20231016,143000,77310000,7350,7360,7360,7350,5
|
|
20231016,142900,77273230,7350,7350,7350,7350,0
|
|
20231016,142800,77273230,7350,7360,7360,7350,2
|
|
20231016,142700,77258520,7350,7350,7350,7350,1
|
|
20231016,142600,77251170,7350,7350,7350,7350,1
|
|
20231016,142500,77243820,7350,7350,7350,7350,1
|
|
20231016,142400,77236470,7350,7350,7350,7350,9
|
|
20231016,142300,77170320,7350,7360,7360,7350,5
|
|
20231016,142200,77133530,7350,7350,7350,7350,0
|
|
20231016,142100,77133530,7350,7360,7360,7350,4
|
|
20231016,142000,77104110,7350,7350,7350,7350,20
|
|
20231016,141900,76957110,7350,7350,7350,7350,1
|
|
20231016,141800,76949760,7350,7360,7360,7350,80
|
|
20231016,141700,76360970,7360,7360,7360,7360,107
|
|
20231016,141600,75573450,7370,7360,7370,7360,3
|
|
20231016,141500,75551360,7370,7370,7370,7370,1
|
|
20231016,141400,75543990,7360,7370,7370,7360,14
|
|
20231016,141300,75440820,7360,7360,7370,7360,3
|
|
20231016,141200,75418730,7360,7360,7360,7360,0
|
|
20231016,141100,75418730,7360,7370,7370,7360,2
|
|
20231016,141000,75404000,7360,7360,7360,7360,8
|
|
20231016,140900,75345120,7360,7360,7360,7360,1
|
|
20231016,140800,75337760,7370,7370,7370,7370,1
|
|
20231016,140700,75330390,7360,7360,7360,7360,2
|
|
20231016,140600,75315670,7360,7370,7370,7360,2
|
|
20231016,140500,75300940,7360,7360,7360,7360,0
|
|
20231016,140400,75300940,7360,7360,7360,7360,53
|
|
20231016,140300,74910860,7360,7360,7360,7360,8
|
|
20231016,140200,74851980,7360,7370,7370,7360,2
|
|
20231016,140100,74837250,7360,7360,7370,7360,3
|
|
20231016,140000,74815160,7360,7360,7360,7360,0
|
|
20231016,135900,74815160,7360,7370,7370,7360,2
|
|
20231016,135800,74800430,7360,7360,7360,7360,1
|
|
20231016,135700,74793070,7360,7360,7360,7360,0
|
|
20231016,135600,74793070,7360,7360,7370,7360,9
|
|
20231016,135500,74726820,7360,7360,7360,7360,1
|
|
20231016,135400,74719460,7360,7370,7370,7360,2
|
|
20231016,135300,74704730,7360,7360,7360,7360,0
|
|
20231016,135200,74704730,7360,7360,7360,7360,2
|
|
20231016,135100,74690010,7360,7370,7370,7360,2
|
|
20231016,135000,74675280,7370,7370,7370,7370,17
|
|
20231016,134900,74549990,7370,7370,7380,7370,10
|
|
20231016,134800,74476280,7370,7370,7370,7370,0
|
|
20231016,134700,74476280,7370,7380,7380,7370,8
|
|
20231016,134600,74417250,7380,7370,7380,7370,88
|
|
20231016,134500,73768650,7370,7370,7370,7370,1
|
|
20231016,134400,73761280,7340,7360,7370,7340,798
|
|
20231016,134300,67893420,7360,7360,7360,7360,1
|
|
20231016,134200,67886060,7360,7360,7360,7360,9
|
|
20231016,134100,67819820,7360,7360,7360,7360,0
|
|
20231016,134000,67819820,7360,7360,7360,7360,10
|
|
20231016,133900,67746220,7370,7370,7370,7370,2
|
|
20231016,133800,67731480,7370,7370,7370,7370,16
|
|
20231016,133700,67613560,7370,7380,7380,7370,3
|
|
20231016,133600,67591440,7370,7370,7370,7370,0
|
|
20231016,133500,67591440,7370,7400,7400,7370,3
|
|
20231016,133400,67569300,7370,7370,7370,7370,83
|
|
20231016,133300,66957590,7370,7370,7370,7370,0
|
|
20231016,133200,66957590,7370,7370,7400,7370,103
|
|
20231016,133100,66198450,7370,7370,7370,7370,4
|
|
20231016,133000,66168970,7370,7380,7380,7370,57
|
|
20231016,132900,65748870,7370,7360,7370,7360,50
|
|
20231016,132800,65380380,7360,7360,7360,7360,8
|
|
20231016,132700,65321500,7360,7370,7370,7360,3
|
|
20231016,132600,65299400,7360,7360,7360,7360,1
|
|
20231016,132500,65292040,7360,7370,7370,7360,2
|
|
20231016,132400,65277310,7370,7370,7370,7370,2
|
|
20231016,132300,65262570,7360,7360,7360,7360,2
|
|
20231016,132200,65247850,7370,7360,7370,7360,290
|
|
20231016,132100,63110600,7360,7360,7360,7360,3
|
|
20231016,132000,63088520,7360,7360,7370,7360,3
|
|
20231016,131900,63066430,7360,7360,7360,7360,0
|
|
20231016,131800,63066430,7360,7360,7360,7360,1
|
|
20231016,131700,63059070,7360,7360,7360,7360,2
|
|
20231016,131600,63044350,7360,7370,7370,7360,167
|
|
20231016,131500,61813910,7390,7390,7390,7370,3
|
|
20231016,131400,61791760,7370,7370,7370,7370,1
|
|
20231016,131300,61784390,7370,7400,7400,7370,2
|
|
20231016,131200,61769620,7370,7370,7370,7370,0
|
|
20231016,131100,61769620,7370,7370,7370,7370,1
|
|
20231016,131000,61762250,7370,7400,7400,7370,3
|
|
20231016,130900,61740110,7360,7360,7360,7360,0
|
|
20231016,130800,61740110,7360,7400,7400,7360,3
|
|
20231016,130700,61717990,7360,7370,7370,7360,70
|
|
20231016,130600,61202290,7360,7370,7370,7360,281
|
|
20231016,130500,59133860,7370,7370,7370,7370,23
|
|
20231016,130400,58964350,7370,7370,7370,7370,1
|
|
20231016,130300,58956980,7370,7370,7370,7360,3
|
|
20231016,130200,58934880,7360,7360,7360,7360,1
|
|
20231016,130100,58927520,7360,7370,7370,7360,2
|
|
20231016,130000,58912790,7370,7360,7370,7360,21
|
|
20231016,125900,58758030,7360,7360,7360,7360,9
|
|
20231016,125800,58691790,7360,7370,7370,7360,2
|
|
20231016,125700,58677060,7360,7360,7360,7360,1
|
|
20231016,125600,58669700,7370,7370,7370,7360,106
|
|
20231016,125500,57888490,7370,7370,7370,7370,20
|
|
20231016,125400,57741090,7360,7360,7360,7360,2
|
|
20231016,125300,57726370,7360,7390,7390,7360,1174
|
|
20231016,125200,49067380,7420,7420,7420,7420,9
|
|
20231016,125100,49000600,7420,7390,7420,7390,8
|
|
20231016,125000,48941300,7390,7390,7390,7390,0
|
|
20231016,124900,48941300,7390,7420,7420,7390,12
|
|
20231016,124800,48852590,7390,7390,7390,7390,1
|
|
20231016,124700,48845200,7390,7390,7390,7390,0
|
|
20231016,124600,48845200,7390,7430,7430,7390,3
|
|
20231016,124500,48822990,7390,7390,7390,7390,1
|
|
20231016,124400,48815600,7400,7390,7400,7390,11
|
|
20231016,124300,48734210,7390,7390,7390,7390,0
|
|
20231016,124200,48734210,7390,7390,7390,7390,2
|
|
20231016,124100,48719430,7390,7430,7430,7390,2
|
|
20231016,124000,48704610,7390,7390,7390,7390,0
|
|
20231016,123900,48704610,7390,7400,7420,7390,42
|
|
20231016,123800,48394010,7410,7410,7410,7410,39
|
|
20231016,123700,48105020,7410,7410,7410,7410,0
|
|
20231016,123600,48105020,7410,7390,7410,7390,3
|
|
20231016,123500,48082830,7390,7390,7390,7390,0
|
|
20231016,123400,48082830,7390,7410,7410,7390,2
|
|
20231016,123300,48068030,7390,7390,7390,7390,1
|
|
20231016,123200,48060640,7390,7390,7390,7390,8
|
|
20231016,123100,48001520,7390,7390,7390,7390,1
|
|
20231016,123000,47994130,7390,7390,7390,7390,1
|
|
20231016,122900,47986740,7410,7390,7410,7390,2
|
|
20231016,122800,47971940,7390,7390,7390,7390,0
|
|
20231016,122700,47971940,7390,7390,7410,7390,3
|
|
20231016,122600,47949750,7400,7400,7400,7400,7
|
|
20231016,122500,47897950,7390,7390,7390,7390,0
|
|
20231016,122400,47897950,7390,7410,7410,7390,5
|
|
20231016,122300,47860950,7410,7410,7410,7410,2
|
|
20231016,122200,47846130,7390,7390,7390,7390,1
|
|
20231016,122100,47838740,7390,7390,7390,7390,1
|
|
20231016,122000,47831350,7410,7390,7410,7390,5
|
|
20231016,121900,47794360,7390,7390,7390,7390,8
|
|
20231016,121800,47735240,7410,7410,7410,7410,0
|
|
20231016,121700,47735240,7410,7390,7410,7390,2
|
|
20231016,121600,47720440,7390,7390,7390,7390,1
|
|
20231016,121500,47713050,7410,7390,7410,7390,2
|
|
20231016,121400,47698250,7390,7390,7390,7390,0
|
|
20231016,121300,47698250,7390,7390,7390,7390,1
|
|
20231016,121200,47690860,7390,7400,7410,7390,112
|
|
20231016,121100,46863030,7390,7390,7390,7390,0
|
|
20231016,121000,46863030,7390,7390,7390,7390,10
|
|
20231016,120900,46789130,7390,7390,7390,7390,0
|
|
20231016,120800,46789130,7390,7390,7390,7390,1
|
|
20231016,120700,46781740,7410,7400,7410,7400,181
|
|
20231016,120600,45442330,7410,7410,7410,7410,0
|
|
20231016,120500,45442330,7410,7400,7410,7400,2
|
|
20231016,120400,45427520,7400,7400,7400,7400,101
|
|
20231016,120300,44680120,7440,7400,7440,7400,2
|
|
20231016,120200,44665280,7400,7400,7400,7400,0
|
|
20231016,120100,44665280,7400,7400,7400,7400,28
|
|
20231016,120000,44458080,7400,7400,7400,7400,51
|
|
20231016,115900,44080680,7390,7430,7440,7390,1013
|
|
20231016,115800,36578070,7420,7420,7420,7420,2
|
|
20231016,115700,36563230,7410,7410,7410,7410,1
|
|
20231016,115600,36555820,7440,7430,7440,7430,15
|
|
20231016,115500,36444290,7440,7410,7440,7410,3
|
|
20231016,115400,36422030,7410,7410,7410,7410,12
|
|
20231016,115300,36333110,7430,7410,7430,7410,3
|
|
20231016,115200,36310860,7410,7410,7410,7410,1
|
|
20231016,115100,36303450,7430,7430,7430,7430,0
|
|
20231016,115000,36303450,7430,7410,7430,7410,2
|
|
20231016,114900,36288610,7410,7410,7410,7410,373
|
|
20231016,114800,33524680,7440,7410,7440,7410,2
|
|
20231016,114700,33509830,7410,7410,7410,7410,0
|
|
20231016,114600,33509830,7410,7430,7430,7410,795
|
|
20231016,114500,27610480,7440,7440,7440,7440,533
|
|
20231016,114400,23644960,7440,7440,7440,7440,0
|
|
20231016,114300,23644960,7440,7440,7480,7440,3
|
|
20231016,114200,23622600,7490,7490,7490,7490,0
|
|
20231016,114100,23622600,7490,7440,7490,7440,2
|
|
20231016,114000,23607670,7440,7440,7440,7440,1
|
|
20231016,113900,23600230,7490,7490,7490,7490,0
|
|
20231016,113800,23600230,7490,7440,7490,7440,22
|
|
20231016,113700,23436240,7440,7440,7440,7440,0
|
|
20231016,113600,23436240,7440,7440,7440,7440,101
|
|
20231016,113500,22684800,7450,7450,7450,7450,30
|
|
20231016,113400,22461300,7460,7490,7490,7440,22
|
|
20231016,113300,22297170,7440,7440,7440,7440,1
|
|
20231016,113200,22289730,7480,7440,7480,7440,101
|
|
20231016,113100,21534290,7480,7440,7480,7440,2
|
|
20231016,113000,21519370,7450,7450,7450,7450,0
|
|
20231016,112900,21519370,7450,7440,7450,7440,3
|
|
20231016,112800,21497030,7440,7440,7440,7440,7
|
|
20231016,112700,21444950,7450,7450,7450,7450,0
|
|
20231016,112600,21444950,7450,7440,7450,7440,4
|
|
20231016,112500,21415180,7440,7440,7440,7440,0
|
|
20231016,112400,21415180,7440,7440,7440,7440,1
|
|
20231016,112300,21407740,7440,7440,7440,7440,1
|
|
20231016,112200,21400300,7440,7440,7440,7440,2
|
|
20231016,112100,21385420,7450,7440,7450,7440,10
|
|
20231016,112000,21311010,7440,7440,7440,7440,1
|
|
20231016,111900,21303570,7450,7440,7450,7440,2
|
|
20231016,111800,21288680,7440,7440,7440,7440,0
|
|
20231016,111700,21288680,7440,7450,7450,7440,2
|
|
20231016,111600,21273790,7440,7440,7440,7440,1
|
|
20231016,111500,21266350,7450,7450,7450,7450,0
|
|
20231016,111400,21266350,7450,7440,7450,7440,15
|
|
20231016,111300,21154740,7440,7440,7440,7440,0
|
|
20231016,111200,21154740,7440,7440,7440,7440,1
|
|
20231016,111100,21147300,7440,7440,7440,7440,2
|
|
20231016,111000,21132420,7470,7470,7470,7470,0
|
|
20231016,110900,21132420,7470,7440,7470,7440,2
|
|
20231016,110800,21117510,7450,7450,7450,7450,3
|
|
20231016,110700,21095160,7470,7430,7470,7430,2
|
|
20231016,110600,21080260,7430,7430,7430,7430,0
|
|
20231016,110500,21080260,7430,7430,7430,7430,6
|
|
20231016,110400,21035680,7470,7440,7470,7430,79
|
|
20231016,110300,20447900,7440,7440,7440,7440,0
|
|
20231016,110200,20447900,7440,7440,7440,7440,2
|
|
20231016,110100,20433020,7470,7470,7470,7470,0
|
|
20231016,110000,20433020,7470,7450,7470,7440,107
|
|
20231016,105900,19635840,7450,7450,7450,7450,0
|
|
20231016,105800,19635840,7450,7450,7450,7450,0
|
|
20231016,105700,19635840,7450,7450,7450,7450,0
|
|
20231016,105600,19635840,7450,7450,7450,7450,0
|
|
20231016,105500,19635840,7450,7450,7450,7450,1
|
|
20231016,105400,19628390,7450,7450,7450,7450,0
|
|
20231016,105300,19628390,7450,7450,7450,7450,0
|
|
20231016,105200,19628390,7450,7460,7460,7450,349
|
|
20231016,105100,17027940,7500,7500,7500,7500,1
|
|
20231016,105000,17020440,7500,7500,7500,7500,0
|
|
20231016,104900,17020440,7500,7500,7500,7500,0
|
|
20231016,104800,17020440,7500,7500,7500,7500,4
|
|
20231016,104700,16990440,7500,7500,7500,7500,0
|
|
20231016,104600,16990440,7500,7500,7500,7500,10
|
|
20231016,104500,16915440,7500,7500,7500,7500,1
|
|
20231016,104400,16907940,7500,7500,7500,7500,1
|
|
20231016,104300,16900440,7500,7500,7500,7500,0
|
|
20231016,104200,16900440,7500,7500,7500,7500,0
|
|
20231016,104100,16900440,7500,7500,7500,7500,1
|
|
20231016,104000,16892940,7470,7470,7470,7470,0
|
|
20231016,103900,16892940,7470,7470,7470,7470,6
|
|
20231016,103800,16848120,7470,7470,7470,7470,0
|
|
20231016,103700,16848120,7470,7470,7470,7470,0
|
|
20231016,103600,16848120,7470,7480,7480,7470,8
|
|
20231016,103500,16788290,7510,7510,7510,7510,0
|
|
20231016,103400,16788290,7510,7510,7510,7510,0
|
|
20231016,103300,16788290,7510,7510,7510,7510,0
|
|
20231016,103200,16788290,7510,7510,7510,7510,0
|
|
20231016,103100,16788290,7510,7510,7510,7510,0
|
|
20231016,103000,16788290,7510,7510,7510,7510,0
|
|
20231016,102900,16788290,7510,7510,7510,7510,0
|
|
20231016,102800,16788290,7510,7510,7510,7510,0
|
|
20231016,102700,16788290,7510,7510,7510,7510,0
|
|
20231016,102600,16788290,7510,7510,7510,7510,0
|
|
20231016,102500,16788290,7510,7510,7510,7510,0
|
|
20231016,102400,16788290,7510,7510,7510,7510,0
|
|
20231016,102300,16788290,7510,7510,7510,7510,0
|
|
20231016,102200,16788290,7510,7510,7510,7510,0
|
|
20231016,102100,16788290,7510,7510,7510,7510,0
|
|
20231016,102000,16788290,7510,7510,7510,7510,0
|
|
20231016,101900,16788290,7510,7510,7510,7510,0
|
|
20231016,101800,16788290,7510,7510,7510,7510,0
|
|
20231016,101700,16788290,7510,7510,7510,7510,0
|
|
20231016,101600,16788290,7510,7510,7510,7510,1
|
|
20231016,101500,16780780,7510,7510,7510,7510,3
|
|
20231016,101400,16758250,7510,7510,7510,7510,0
|
|
20231016,101300,16758250,7510,7510,7510,7510,0
|
|
20231016,101200,16758250,7510,7510,7510,7510,1
|
|
20231016,101100,16750740,7510,7510,7510,7510,0
|
|
20231016,101000,16750740,7510,7510,7510,7510,1
|
|
20231016,100900,16743230,7510,7510,7510,7510,0
|
|
20231016,100800,16743230,7510,7510,7510,7510,1
|
|
20231016,100700,16735720,7450,7450,7450,7450,0
|
|
20231016,100600,16735720,7450,7450,7450,7450,0
|
|
20231016,100500,16735720,7450,7450,7450,7450,199
|
|
20231016,100400,15253170,7450,7450,7450,7450,0
|
|
20231016,100300,15253170,7450,7450,7450,7450,70
|
|
20231016,100200,14731670,7450,7450,7450,7450,0
|
|
20231016,100100,14731670,7450,7510,7510,7450,142
|
|
20231016,100000,13672160,7510,7510,7510,7510,1
|
|
20231016,095900,13664650,7500,7500,7500,7500,457
|
|
20231016,095800,10237150,7500,7500,7500,7500,45
|
|
20231016,095700,9899650,7490,7490,7490,7490,0
|
|
20231016,095600,9899650,7490,7490,7490,7490,50
|
|
20231016,095500,9525150,7490,7490,7490,7490,50
|
|
20231016,095400,9150650,7500,7500,7500,7500,0
|
|
20231016,095300,9150650,7500,7500,7500,7500,0
|
|
20231016,095200,9150650,7500,7500,7500,7500,0
|
|
20231016,095100,9150650,7500,7500,7500,7500,0
|
|
20231016,095000,9150650,7500,7500,7500,7500,2
|
|
20231016,094900,9135650,7500,7500,7500,7500,0
|
|
20231016,094800,9135650,7500,7500,7500,7500,0
|
|
20231016,094700,9135650,7500,7500,7500,7500,1
|
|
20231016,094600,9128150,7500,7500,7500,7500,5
|
|
20231016,094500,9090650,7500,7500,7500,7500,0
|
|
20231016,094400,9090650,7500,7500,7500,7500,15
|
|
20231016,094300,8978150,7500,7500,7500,7500,0
|
|
20231016,094200,8978150,7500,7500,7500,7500,0
|
|
20231016,094100,8978150,7500,7500,7500,7500,0
|
|
20231016,094000,8978150,7500,7500,7500,7500,0
|
|
20231016,093900,8978150,7500,7500,7500,7500,0
|
|
20231016,093800,8978150,7500,7500,7500,7500,51
|
|
20231016,093700,8595650,7460,7460,7460,7460,0
|
|
20231016,093600,8595650,7460,7460,7460,7460,1
|
|
20231016,093500,8588190,7500,7500,7500,7500,10
|
|
20231016,093400,8513190,7500,7500,7500,7500,0
|
|
20231016,093300,8513190,7500,7500,7500,7500,0
|
|
20231016,093200,8513190,7500,7500,7500,7500,2
|
|
20231016,093100,8498190,7450,7450,7450,7450,0
|
|
20231016,093000,8498190,7450,7450,7450,7450,50
|
|
20231016,092900,8125690,7450,7450,7450,7450,50
|
|
20231016,092800,7753190,7450,7470,7470,7450,61
|
|
20231016,092700,7298720,7470,7470,7470,7470,0
|
|
20231016,092600,7298720,7470,7490,7490,7470,156
|
|
20231016,092500,6132360,7540,7540,7540,7540,0
|
|
20231016,092400,6132360,7540,7480,7540,7480,128
|
|
20231016,092300,5174080,7490,7490,7490,7490,2
|
|
20231016,092200,5159100,7490,7490,7490,7490,4
|
|
20231016,092100,5129140,7500,7510,7510,7500,286
|
|
20231016,092000,2984080,7520,7520,7520,7520,0
|
|
20231016,091900,2984080,7520,7520,7520,7520,0
|
|
20231016,091800,2984080,7520,7520,7520,7520,20
|
|
20231016,091700,2833680,7520,7520,7520,7520,0
|
|
20231016,091600,2833680,7520,7520,7520,7520,50
|
|
20231016,091500,2457680,7540,7540,7540,7540,10
|
|
20231016,091400,2382280,7540,7540,7540,7540,0
|
|
20231016,091300,2382280,7540,7540,7540,7540,0
|
|
20231016,091200,2382280,7540,7530,7540,7530,48
|
|
20231016,091100,2020560,7520,7520,7520,7520,0
|
|
20231016,091000,2020560,7520,7520,7520,7520,2
|
|
20231016,090900,2005520,7530,7530,7530,7530,2
|
|
20231016,090800,1990460,7540,7540,7540,7540,0
|
|
20231016,090700,1990460,7540,7530,7540,7530,6
|
|
20231016,090600,1945270,7540,7540,7540,7540,0
|
|
20231016,090500,1945270,7540,7540,7540,7540,0
|
|
20231016,090400,1945270,7540,7540,7540,7540,0
|
|
20231016,090300,1945270,7540,7540,7540,7540,6
|
|
20231016,090200,1900030,7510,7510,7510,7510,175
|
|
20231016,090100,585780,7510,7510,7510,7510,45
|
|
20231016,090000,247830,7510,7510,7510,7510,33
|