578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183500,251123330,9400,9400,9400,9400,1061
|
|
20231006,183400,251123330,9400,9400,9400,9400,0
|
|
20231006,183300,251123330,9400,9400,9400,9400,0
|
|
20231006,183200,251123330,9400,9400,9400,9400,0
|
|
20231006,183100,251123330,9400,9400,9400,9400,0
|
|
20231006,183000,251123330,9400,9400,9400,9400,0
|
|
20231006,182900,251123330,9400,9400,9400,9400,0
|
|
20231006,182800,251123330,9400,9400,9400,9400,0
|
|
20231006,182700,251123330,9400,9400,9400,9400,0
|
|
20231006,182600,251123330,9400,9400,9400,9400,0
|
|
20231006,182500,251123330,9400,9400,9400,9400,0
|
|
20231006,182400,251123330,9400,9400,9400,9400,0
|
|
20231006,182300,251123330,9400,9400,9400,9400,0
|
|
20231006,182200,251123330,9400,9400,9400,9400,0
|
|
20231006,182100,251123330,9400,9400,9400,9400,0
|
|
20231006,182000,251123330,9400,9400,9400,9400,0
|
|
20231006,181900,251123330,9400,9400,9400,9400,0
|
|
20231006,181800,251123330,9400,9400,9400,9400,0
|
|
20231006,181700,251123330,9400,9400,9400,9400,0
|
|
20231006,181600,251123330,9400,9400,9400,9400,0
|
|
20231006,181500,251123330,9400,9400,9400,9400,0
|
|
20231006,181400,251123330,9400,9400,9400,9400,0
|
|
20231006,181300,251123330,9400,9400,9400,9400,0
|
|
20231006,181200,251123330,9400,9400,9400,9400,0
|
|
20231006,181100,251123330,9400,9400,9400,9400,0
|
|
20231006,181000,251123330,9400,9400,9400,9400,0
|
|
20231006,180900,251123330,9400,9400,9400,9400,0
|
|
20231006,180800,251123330,9400,9400,9400,9400,0
|
|
20231006,180700,251123330,9400,9400,9400,9400,0
|
|
20231006,180600,251123330,9400,9400,9400,9400,0
|
|
20231006,180500,251123330,9400,9400,9400,9400,1061
|
|
20231006,180400,251123330,9400,9400,9400,9400,0
|
|
20231006,180300,251123330,9400,9400,9400,9400,0
|
|
20231006,180200,251123330,9400,9400,9400,9400,0
|
|
20231006,180100,251123330,9400,9400,9400,9400,0
|
|
20231006,180000,251123330,9400,9400,9400,9400,0
|
|
20231006,175900,251123330,9400,9400,9400,9400,0
|
|
20231006,175800,251123330,9400,9400,9400,9400,0
|
|
20231006,175700,251123330,9400,9400,9400,9400,0
|
|
20231006,175600,251123330,9400,9400,9400,9400,0
|
|
20231006,175500,251123330,9400,9400,9400,9400,0
|
|
20231006,175400,251123330,9400,9400,9400,9400,0
|
|
20231006,175300,251123330,9400,9400,9400,9400,0
|
|
20231006,175200,251123330,9400,9400,9400,9400,0
|
|
20231006,175100,251123330,9400,9400,9400,9400,0
|
|
20231006,175000,251123330,9400,9400,9400,9400,0
|
|
20231006,174900,251123330,9400,9400,9400,9400,0
|
|
20231006,174800,251123330,9400,9400,9400,9400,0
|
|
20231006,174700,251123330,9400,9400,9400,9400,0
|
|
20231006,174600,251123330,9400,9400,9400,9400,0
|
|
20231006,174500,251123330,9400,9400,9400,9400,0
|
|
20231006,174400,251123330,9400,9400,9400,9400,0
|
|
20231006,174300,251123330,9400,9400,9400,9400,0
|
|
20231006,174200,251123330,9400,9400,9400,9400,0
|
|
20231006,174100,251123330,9400,9400,9400,9400,0
|
|
20231006,174000,251123330,9400,9400,9400,9400,0
|
|
20231006,173900,251123330,9400,9400,9400,9400,0
|
|
20231006,173800,251123330,9400,9400,9400,9400,0
|
|
20231006,173700,251123330,9400,9400,9400,9400,0
|
|
20231006,173600,251123330,9400,9400,9400,9400,0
|
|
20231006,173500,251123330,9400,9400,9400,9400,1061
|
|
20231006,173400,251123330,9400,9400,9400,9400,0
|
|
20231006,173300,251123330,9400,9400,9400,9400,0
|
|
20231006,173200,251123330,9400,9400,9400,9400,0
|
|
20231006,173100,251123330,9400,9400,9400,9400,0
|
|
20231006,173000,251123330,9400,9400,9400,9400,0
|
|
20231006,172900,251123330,9400,9400,9400,9400,0
|
|
20231006,172800,251123330,9400,9400,9400,9400,0
|
|
20231006,172700,251123330,9400,9400,9400,9400,0
|
|
20231006,172600,251123330,9400,9400,9400,9400,0
|
|
20231006,172500,251123330,9400,9400,9400,9400,0
|
|
20231006,172400,251123330,9400,9400,9400,9400,0
|
|
20231006,172300,251123330,9400,9400,9400,9400,0
|
|
20231006,172200,251123330,9400,9400,9400,9400,0
|
|
20231006,172100,251123330,9400,9400,9400,9400,0
|
|
20231006,172000,251123330,9400,9400,9400,9400,0
|
|
20231006,171900,251123330,9400,9400,9400,9400,0
|
|
20231006,171800,251123330,9400,9400,9400,9400,0
|
|
20231006,171700,251123330,9400,9400,9400,9400,0
|
|
20231006,171600,251123330,9400,9400,9400,9400,0
|
|
20231006,171500,251123330,9400,9400,9400,9400,0
|
|
20231006,171400,251123330,9400,9400,9400,9400,0
|
|
20231006,171300,251123330,9400,9400,9400,9400,0
|
|
20231006,171200,251123330,9400,9400,9400,9400,0
|
|
20231006,171100,251123330,9400,9400,9400,9400,0
|
|
20231006,171000,251123330,9400,9400,9400,9400,0
|
|
20231006,170900,251123330,9400,9400,9400,9400,0
|
|
20231006,170800,251123330,9400,9400,9400,9400,0
|
|
20231006,170700,251123330,9400,9400,9400,9400,0
|
|
20231006,170600,251123330,9400,9400,9400,9400,0
|
|
20231006,170500,251123330,9400,9400,9400,9400,1061
|
|
20231006,170400,251123330,9400,9400,9400,9400,0
|
|
20231006,170300,251123330,9400,9400,9400,9400,0
|
|
20231006,170200,251123330,9400,9400,9400,9400,0
|
|
20231006,170100,251123330,9400,9400,9400,9400,0
|
|
20231006,170000,251123330,9400,9400,9400,9400,0
|
|
20231006,165900,251123330,9400,9400,9400,9400,0
|
|
20231006,165800,251123330,9400,9400,9400,9400,0
|
|
20231006,165700,251123330,9400,9400,9400,9400,0
|
|
20231006,165600,251123330,9400,9400,9400,9400,0
|
|
20231006,165500,251123330,9400,9400,9400,9400,0
|
|
20231006,165400,251123330,9400,9400,9400,9400,0
|
|
20231006,165300,251123330,9400,9400,9400,9400,0
|
|
20231006,165200,251123330,9400,9400,9400,9400,0
|
|
20231006,165100,251123330,9400,9400,9400,9400,0
|
|
20231006,165000,251123330,9400,9400,9400,9400,0
|
|
20231006,164900,251123330,9400,9400,9400,9400,0
|
|
20231006,164800,251123330,9400,9400,9400,9400,0
|
|
20231006,164700,251123330,9400,9400,9400,9400,0
|
|
20231006,164600,251123330,9400,9400,9400,9400,0
|
|
20231006,164500,251123330,9400,9400,9400,9400,0
|
|
20231006,164400,251123330,9400,9400,9400,9400,0
|
|
20231006,164300,251123330,9400,9400,9400,9400,0
|
|
20231006,164200,251123330,9400,9400,9400,9400,0
|
|
20231006,164100,251123330,9400,9400,9400,9400,0
|
|
20231006,164000,251123330,9400,9400,9400,9400,0
|
|
20231006,163900,251123330,9400,9400,9400,9400,0
|
|
20231006,163800,251123330,9400,9400,9400,9400,0
|
|
20231006,163700,251123330,9400,9400,9400,9400,0
|
|
20231006,163600,251123330,9400,9400,9400,9400,0
|
|
20231006,163500,251123330,9400,9400,9400,9400,1061
|
|
20231006,163400,251123330,9400,9400,9400,9400,0
|
|
20231006,163300,251123330,9400,9400,9400,9400,0
|
|
20231006,163200,251123330,9400,9400,9400,9400,0
|
|
20231006,163100,251123330,9400,9400,9400,9400,0
|
|
20231006,163000,251123330,9400,9400,9400,9400,0
|
|
20231006,162900,251123330,9400,9400,9400,9400,0
|
|
20231006,162800,251123330,9400,9400,9400,9400,0
|
|
20231006,162700,251123330,9400,9400,9400,9400,0
|
|
20231006,162600,251123330,9400,9400,9400,9400,0
|
|
20231006,162500,251123330,9400,9400,9400,9400,0
|
|
20231006,162400,251123330,9400,9400,9400,9400,0
|
|
20231006,162300,251123330,9400,9400,9400,9400,0
|
|
20231006,162200,251123330,9400,9400,9400,9400,0
|
|
20231006,162100,251123330,9400,9400,9400,9400,0
|
|
20231006,162000,251123330,9400,9400,9400,9400,0
|
|
20231006,161900,251123330,9400,9400,9400,9400,0
|
|
20231006,161800,251123330,9400,9400,9400,9400,0
|
|
20231006,161700,251123330,9400,9400,9400,9400,0
|
|
20231006,161600,251123330,9400,9400,9400,9400,0
|
|
20231006,161500,251123330,9400,9400,9400,9400,0
|
|
20231006,161400,251123330,9400,9400,9400,9400,0
|
|
20231006,161300,251123330,9400,9400,9400,9400,0
|
|
20231006,161200,251123330,9400,9400,9400,9400,0
|
|
20231006,161100,251123330,9400,9400,9400,9400,0
|
|
20231006,161000,251123330,9400,9400,9400,9400,0
|
|
20231006,160900,251123330,9400,9400,9400,9400,0
|
|
20231006,160800,251123330,9400,9400,9400,9400,0
|
|
20231006,160700,251123330,9400,9400,9400,9400,0
|
|
20231006,160600,251123330,9400,9400,9400,9400,0
|
|
20231006,160500,251123330,9400,9400,9400,9400,1061
|
|
20231006,160400,251123330,9400,9400,9400,9400,0
|
|
20231006,160300,251123330,9400,9400,9400,9400,0
|
|
20231006,160200,251123330,9400,9400,9400,9400,0
|
|
20231006,160100,251123330,9400,9400,9400,9400,0
|
|
20231006,160000,251123330,9400,9400,9400,9400,0
|
|
20231006,155900,251123330,9400,9400,9400,9400,0
|
|
20231006,155800,251123330,9400,9400,9400,9400,0
|
|
20231006,155700,251123330,9400,9400,9400,9400,0
|
|
20231006,155600,251123330,9400,9400,9400,9400,0
|
|
20231006,155500,251123330,9400,9400,9400,9400,0
|
|
20231006,155400,251123330,9400,9400,9400,9400,0
|
|
20231006,155300,251123330,9400,9400,9400,9400,0
|
|
20231006,155200,251123330,9400,9400,9400,9400,0
|
|
20231006,155100,251123330,9400,9400,9400,9400,0
|
|
20231006,155000,251123330,9400,9400,9400,9400,0
|
|
20231006,154900,251123330,9400,9400,9400,9400,0
|
|
20231006,154800,251123330,9400,9400,9400,9400,0
|
|
20231006,154700,251123330,9400,9400,9400,9400,0
|
|
20231006,154600,251123330,9400,9400,9400,9400,0
|
|
20231006,154500,251123330,9400,9400,9400,9400,0
|
|
20231006,154400,251123330,9400,9400,9400,9400,0
|
|
20231006,154300,251123330,9400,9400,9400,9400,0
|
|
20231006,154200,251123330,9400,9400,9400,9400,0
|
|
20231006,154100,251123330,9400,9400,9400,9400,0
|
|
20231006,154000,251123330,9400,9400,9400,9400,0
|
|
20231006,153900,251123330,9400,9400,9400,9400,0
|
|
20231006,153800,251123330,9400,9400,9400,9400,0
|
|
20231006,153700,251123330,9400,9400,9400,9400,0
|
|
20231006,153600,251123330,9400,9400,9400,9400,0
|
|
20231006,153500,251123330,9400,9400,9400,9400,1061
|
|
20231006,153400,251123330,9400,9400,9400,9400,0
|
|
20231006,153300,251123330,9400,9400,9400,9400,0
|
|
20231006,153200,251123330,9400,9400,9400,9400,0
|
|
20231006,153100,251123330,9400,9400,9400,9400,0
|
|
20231006,153000,251123330,9400,9400,9400,9400,1061
|
|
20231006,152900,241149930,9400,9400,9400,9400,0
|
|
20231006,152800,241149930,9400,9400,9400,9400,0
|
|
20231006,152700,241149930,9400,9400,9400,9400,0
|
|
20231006,152600,241149930,9400,9400,9400,9400,0
|
|
20231006,152500,241149930,9400,9400,9400,9400,0
|
|
20231006,152400,241149930,9400,9400,9400,9400,0
|
|
20231006,152300,241149930,9400,9400,9400,9400,0
|
|
20231006,152200,241149930,9400,9400,9400,9400,0
|
|
20231006,152100,241149930,9400,9400,9400,9400,0
|
|
20231006,152000,241149930,9400,9400,9400,9400,0
|
|
20231006,151900,241149930,9400,9400,9400,9400,23
|
|
20231006,151800,240933730,9410,9410,9410,9410,0
|
|
20231006,151700,240933730,9410,9410,9410,9410,0
|
|
20231006,151600,240933730,9410,9420,9420,9410,5
|
|
20231006,151500,240886640,9410,9410,9410,9410,0
|
|
20231006,151400,240886640,9410,9410,9410,9410,0
|
|
20231006,151300,240886640,9410,9400,9410,9400,58
|
|
20231006,151200,240341050,9400,9400,9400,9400,142
|
|
20231006,151100,239006250,9400,9400,9400,9400,11
|
|
20231006,151000,238902850,9400,9400,9400,9400,0
|
|
20231006,150900,238902850,9400,9400,9400,9400,5
|
|
20231006,150800,238855850,9400,9400,9400,9400,36
|
|
20231006,150700,238517450,9390,9390,9390,9390,0
|
|
20231006,150600,238517450,9390,9390,9390,9390,0
|
|
20231006,150500,238517450,9390,9390,9390,9390,134
|
|
20231006,150400,237259190,9380,9380,9380,9380,0
|
|
20231006,150300,237259190,9380,9410,9410,9380,6
|
|
20231006,150200,237202880,9370,9370,9370,9370,0
|
|
20231006,150100,237202880,9370,9400,9400,9370,832
|
|
20231006,150000,229392360,9390,9390,9390,9390,0
|
|
20231006,145900,229392360,9390,9390,9390,9390,0
|
|
20231006,145800,229392360,9390,9390,9390,9390,0
|
|
20231006,145700,229392360,9390,9410,9410,9380,205
|
|
20231006,145600,227468440,9400,9400,9400,9400,200
|
|
20231006,145500,225588440,9390,9490,9490,9380,887
|
|
20231006,145400,217211900,9420,9450,9450,9410,435
|
|
20231006,145300,213109520,9510,9520,9520,9510,266
|
|
20231006,145200,210577250,9520,9490,9550,9490,1915
|
|
20231006,145100,192341730,9500,9460,9500,9450,612
|
|
20231006,145000,186542910,9470,9480,9480,9470,60
|
|
20231006,144900,185974310,9560,9390,9560,9390,4741
|
|
20231006,144800,141077730,9400,9400,9400,9400,106
|
|
20231006,144700,140081330,9400,9400,9400,9400,0
|
|
20231006,144600,140081330,9400,9400,9400,9400,1
|
|
20231006,144500,140071930,9360,9360,9360,9360,0
|
|
20231006,144400,140071930,9360,9360,9360,9360,0
|
|
20231006,144300,140071930,9360,9360,9360,9360,0
|
|
20231006,144200,140071930,9360,9360,9360,9360,0
|
|
20231006,144100,140071930,9360,9360,9360,9360,0
|
|
20231006,144000,140071930,9360,9360,9360,9360,5
|
|
20231006,143900,140025130,9360,9360,9360,9360,0
|
|
20231006,143800,140025130,9360,9360,9360,9360,0
|
|
20231006,143700,140025130,9360,9360,9360,9360,100
|
|
20231006,143600,139089130,9360,9360,9360,9360,0
|
|
20231006,143500,139089130,9360,9360,9360,9360,0
|
|
20231006,143400,139089130,9360,9360,9360,9360,0
|
|
20231006,143300,139089130,9360,9360,9360,9360,0
|
|
20231006,143200,139089130,9360,9360,9360,9360,0
|
|
20231006,143100,139089130,9360,9360,9360,9360,0
|
|
20231006,143000,139089130,9360,9360,9360,9360,0
|
|
20231006,142900,139089130,9360,9360,9360,9360,0
|
|
20231006,142800,139089130,9360,9360,9360,9360,0
|
|
20231006,142700,139089130,9360,9360,9360,9360,0
|
|
20231006,142600,139089130,9360,9360,9360,9360,0
|
|
20231006,142500,139089130,9360,9360,9360,9360,400
|
|
20231006,142400,135345130,9360,9360,9360,9360,0
|
|
20231006,142300,135345130,9360,9360,9360,9360,0
|
|
20231006,142200,135345130,9360,9360,9360,9360,0
|
|
20231006,142100,135345130,9360,9360,9360,9360,0
|
|
20231006,142000,135345130,9360,9360,9360,9360,0
|
|
20231006,141900,135345130,9360,9370,9370,9360,100
|
|
20231006,141800,134408950,9360,9360,9360,9360,0
|
|
20231006,141700,134408950,9360,9360,9360,9360,0
|
|
20231006,141600,134408950,9360,9360,9360,9360,0
|
|
20231006,141500,134408950,9360,9360,9360,9360,0
|
|
20231006,141400,134408950,9360,9360,9360,9360,0
|
|
20231006,141300,134408950,9360,9360,9360,9360,0
|
|
20231006,141200,134408950,9360,9360,9360,9360,0
|
|
20231006,141100,134408950,9360,9360,9360,9360,0
|
|
20231006,141000,134408950,9360,9360,9360,9360,0
|
|
20231006,140900,134408950,9360,9360,9360,9360,0
|
|
20231006,140800,134408950,9360,9360,9360,9360,0
|
|
20231006,140700,134408950,9360,9360,9360,9360,0
|
|
20231006,140600,134408950,9360,9360,9360,9360,100
|
|
20231006,140500,133472950,9360,9360,9360,9360,0
|
|
20231006,140400,133472950,9360,9360,9360,9360,0
|
|
20231006,140300,133472950,9360,9400,9400,9360,149
|
|
20231006,140200,132075710,9410,9410,9410,9410,0
|
|
20231006,140100,132075710,9410,9410,9410,9410,0
|
|
20231006,140000,132075710,9410,9410,9410,9410,0
|
|
20231006,135900,132075710,9410,9410,9410,9410,0
|
|
20231006,135800,132075710,9410,9410,9410,9410,0
|
|
20231006,135700,132075710,9410,9410,9410,9410,0
|
|
20231006,135600,132075710,9410,9410,9410,9410,11
|
|
20231006,135500,131972200,9410,9410,9410,9410,1
|
|
20231006,135400,131962790,9400,9400,9400,9400,0
|
|
20231006,135300,131962790,9400,9400,9400,9400,0
|
|
20231006,135200,131962790,9400,9400,9400,9400,0
|
|
20231006,135100,131962790,9400,9400,9400,9400,0
|
|
20231006,135000,131962790,9400,9400,9400,9400,6
|
|
20231006,134900,131906390,9400,9400,9400,9400,110
|
|
20231006,134800,130872390,9400,9400,9400,9400,18
|
|
20231006,134700,130703190,9400,9400,9400,9400,0
|
|
20231006,134600,130703190,9400,9400,9400,9400,0
|
|
20231006,134500,130703190,9400,9400,9400,9400,0
|
|
20231006,134400,130703190,9400,9400,9400,9400,0
|
|
20231006,134300,130703190,9400,9400,9400,9400,0
|
|
20231006,134200,130703190,9400,9400,9400,9400,0
|
|
20231006,134100,130703190,9400,9400,9400,9400,0
|
|
20231006,134000,130703190,9400,9400,9400,9400,0
|
|
20231006,133900,130703190,9400,9400,9400,9400,0
|
|
20231006,133800,130703190,9400,9400,9400,9400,0
|
|
20231006,133700,130703190,9400,9400,9400,9400,0
|
|
20231006,133600,130703190,9400,9400,9400,9400,0
|
|
20231006,133500,130703190,9400,9400,9400,9400,0
|
|
20231006,133400,130703190,9400,9400,9400,9400,0
|
|
20231006,133300,130703190,9400,9400,9400,9400,0
|
|
20231006,133200,130703190,9400,9400,9400,9400,0
|
|
20231006,133100,130703190,9400,9400,9400,9400,0
|
|
20231006,133000,130703190,9400,9400,9400,9400,0
|
|
20231006,132900,130703190,9400,9400,9400,9400,0
|
|
20231006,132800,130703190,9400,9400,9400,9400,0
|
|
20231006,132700,130703190,9400,9400,9400,9400,0
|
|
20231006,132600,130703190,9400,9400,9400,9400,22
|
|
20231006,132500,130496390,9400,9400,9400,9400,193
|
|
20231006,132400,128682190,9400,9400,9400,9400,0
|
|
20231006,132300,128682190,9400,9400,9400,9400,0
|
|
20231006,132200,128682190,9400,9400,9400,9400,76
|
|
20231006,132100,127967790,9410,9410,9410,9410,0
|
|
20231006,132000,127967790,9410,9410,9410,9410,0
|
|
20231006,131900,127967790,9410,9410,9410,9410,1
|
|
20231006,131800,127958380,9410,9410,9410,9410,0
|
|
20231006,131700,127958380,9410,9410,9410,9410,0
|
|
20231006,131600,127958380,9410,9410,9410,9410,0
|
|
20231006,131500,127958380,9410,9410,9410,9410,0
|
|
20231006,131400,127958380,9410,9410,9410,9410,0
|
|
20231006,131300,127958380,9410,9410,9410,9410,0
|
|
20231006,131200,127958380,9410,9410,9410,9410,0
|
|
20231006,131100,127958380,9410,9410,9410,9410,0
|
|
20231006,131000,127958380,9410,9410,9410,9410,0
|
|
20231006,130900,127958380,9410,9410,9410,9410,0
|
|
20231006,130800,127958380,9410,9410,9410,9410,0
|
|
20231006,130700,127958380,9410,9410,9410,9410,3
|
|
20231006,130600,127930150,9410,9410,9410,9410,0
|
|
20231006,130500,127930150,9410,9410,9410,9410,0
|
|
20231006,130400,127930150,9410,9410,9410,9410,0
|
|
20231006,130300,127930150,9410,9410,9410,9410,0
|
|
20231006,130200,127930150,9410,9410,9410,9410,0
|
|
20231006,130100,127930150,9410,9410,9410,9410,0
|
|
20231006,130000,127930150,9410,9410,9410,9410,0
|
|
20231006,125900,127930150,9410,9410,9410,9410,0
|
|
20231006,125800,127930150,9410,9410,9410,9410,0
|
|
20231006,125700,127930150,9410,9410,9410,9410,1
|
|
20231006,125600,127920740,9410,9400,9410,9400,111
|
|
20231006,125500,126876530,9410,9410,9410,9410,0
|
|
20231006,125400,126876530,9410,9410,9410,9410,0
|
|
20231006,125300,126876530,9410,9410,9410,9410,0
|
|
20231006,125200,126876530,9410,9410,9410,9410,1
|
|
20231006,125100,126867120,9410,9410,9410,9410,19
|
|
20231006,125000,126688330,9420,9420,9420,9420,0
|
|
20231006,124900,126688330,9420,9420,9420,9420,0
|
|
20231006,124800,126688330,9420,9420,9420,9420,0
|
|
20231006,124700,126688330,9420,9420,9420,9420,0
|
|
20231006,124600,126688330,9420,9420,9420,9420,0
|
|
20231006,124500,126688330,9420,9420,9420,9420,0
|
|
20231006,124400,126688330,9420,9420,9420,9420,0
|
|
20231006,124300,126688330,9420,9420,9420,9420,0
|
|
20231006,124200,126688330,9420,9420,9420,9420,0
|
|
20231006,124100,126688330,9420,9420,9420,9420,0
|
|
20231006,124000,126688330,9420,9420,9420,9420,0
|
|
20231006,123900,126688330,9420,9420,9420,9420,0
|
|
20231006,123800,126688330,9420,9420,9420,9420,0
|
|
20231006,123700,126688330,9420,9420,9420,9420,0
|
|
20231006,123600,126688330,9420,9420,9420,9420,0
|
|
20231006,123500,126688330,9420,9420,9420,9420,0
|
|
20231006,123400,126688330,9420,9420,9420,9420,0
|
|
20231006,123300,126688330,9420,9420,9420,9420,1
|
|
20231006,123200,126678910,9360,9360,9360,9360,0
|
|
20231006,123100,126678910,9360,9360,9360,9360,0
|
|
20231006,123000,126678910,9360,9360,9360,9360,0
|
|
20231006,122900,126678910,9360,9360,9360,9360,0
|
|
20231006,122800,126678910,9360,9360,9360,9360,0
|
|
20231006,122700,126678910,9360,9360,9360,9360,0
|
|
20231006,122600,126678910,9360,9360,9360,9360,0
|
|
20231006,122500,126678910,9360,9360,9360,9360,0
|
|
20231006,122400,126678910,9360,9360,9360,9360,0
|
|
20231006,122300,126678910,9360,9360,9360,9360,0
|
|
20231006,122200,126678910,9360,9360,9360,9360,0
|
|
20231006,122100,126678910,9360,9360,9360,9360,0
|
|
20231006,122000,126678910,9360,9360,9360,9360,360
|
|
20231006,121900,123309310,9420,9420,9420,9420,0
|
|
20231006,121800,123309310,9420,9420,9420,9420,0
|
|
20231006,121700,123309310,9420,9420,9420,9420,0
|
|
20231006,121600,123309310,9420,9420,9420,9420,0
|
|
20231006,121500,123309310,9420,9420,9420,9420,0
|
|
20231006,121400,123309310,9420,9360,9420,9360,5
|
|
20231006,121300,123262390,9420,9420,9420,9420,8
|
|
20231006,121200,123187030,9350,9350,9350,9350,0
|
|
20231006,121100,123187030,9350,9350,9350,9350,0
|
|
20231006,121000,123187030,9350,9350,9350,9350,0
|
|
20231006,120900,123187030,9350,9350,9350,9350,0
|
|
20231006,120800,123187030,9350,9350,9350,9350,0
|
|
20231006,120700,123187030,9350,9350,9350,9350,74
|
|
20231006,120600,122495130,9360,9360,9360,9360,0
|
|
20231006,120500,122495130,9360,9360,9360,9360,0
|
|
20231006,120400,122495130,9360,9360,9360,9360,0
|
|
20231006,120300,122495130,9360,9360,9360,9360,0
|
|
20231006,120200,122495130,9360,9360,9360,9360,0
|
|
20231006,120100,122495130,9360,9360,9360,9360,0
|
|
20231006,120000,122495130,9360,9360,9360,9360,8
|
|
20231006,115900,122420250,9360,9360,9360,9360,0
|
|
20231006,115800,122420250,9360,9360,9360,9360,7
|
|
20231006,115700,122354730,9430,9430,9430,9430,0
|
|
20231006,115600,122354730,9430,9350,9430,9350,88
|
|
20231006,115500,121525690,9350,9350,9350,9350,1
|
|
20231006,115400,121516340,9350,9350,9350,9350,7
|
|
20231006,115300,121450890,9350,9350,9350,9350,0
|
|
20231006,115200,121450890,9350,9350,9350,9350,7
|
|
20231006,115100,121385440,9350,9350,9350,9350,7
|
|
20231006,115000,121319990,9350,9350,9350,9350,0
|
|
20231006,114900,121319990,9350,9350,9350,9350,7
|
|
20231006,114800,121254540,9350,9350,9350,9350,67
|
|
20231006,114700,120628090,9360,9390,9390,9360,47
|
|
20231006,114600,120186970,9400,9400,9400,9400,0
|
|
20231006,114500,120186970,9400,9400,9400,9400,1007
|
|
20231006,114400,110721170,9410,9410,9410,9410,2
|
|
20231006,114300,110702350,9410,9410,9410,9410,32
|
|
20231006,114200,110401230,9400,9400,9400,9400,7
|
|
20231006,114100,110335430,9410,9410,9410,9410,0
|
|
20231006,114000,110335430,9410,9400,9410,9400,10
|
|
20231006,113900,110241400,9400,9400,9400,9400,0
|
|
20231006,113800,110241400,9400,9400,9400,9400,7
|
|
20231006,113700,110175600,9410,9410,9410,9410,1
|
|
20231006,113600,110166190,9400,9410,9410,9400,25
|
|
20231006,113500,109931020,9410,9410,9410,9410,0
|
|
20231006,113400,109931020,9410,9410,9410,9410,7
|
|
20231006,113300,109865150,9410,9410,9410,9410,7
|
|
20231006,113200,109799280,9410,9410,9410,9410,0
|
|
20231006,113100,109799280,9410,9410,9410,9410,7
|
|
20231006,113000,109733410,9480,9410,9480,9410,113
|
|
20231006,112900,108668910,9400,9410,9410,9400,8
|
|
20231006,112800,108593700,9400,9400,9400,9400,0
|
|
20231006,112700,108593700,9400,9400,9400,9400,7
|
|
20231006,112600,108527900,9400,9400,9400,9400,41
|
|
20231006,112500,108142500,9410,9400,9410,9400,11
|
|
20231006,112400,108039060,9400,9400,9400,9400,27
|
|
20231006,112300,107785260,9410,9410,9410,9410,1
|
|
20231006,112200,107775850,9400,9340,9400,9340,1396
|
|
20231006,112100,94663890,9340,9340,9340,9340,5
|
|
20231006,112000,94617190,9340,9340,9340,9340,2
|
|
20231006,111900,94598510,9340,9340,9340,9340,0
|
|
20231006,111800,94598510,9340,9330,9340,9330,13
|
|
20231006,111700,94477160,9340,9340,9340,9340,0
|
|
20231006,111600,94477160,9340,9340,9340,9340,1
|
|
20231006,111500,94467820,9380,9350,9380,9350,8
|
|
20231006,111400,94392990,9350,9360,9360,9350,506
|
|
20231006,111300,89661830,9360,9360,9360,9360,2
|
|
20231006,111200,89643110,9360,9380,9380,9360,48
|
|
20231006,111100,89193250,9380,9360,9380,9360,675
|
|
20231006,111000,82871450,9360,9360,9360,9360,0
|
|
20231006,110900,82871450,9360,9360,9360,9360,7
|
|
20231006,110800,82805930,9370,9370,9370,9370,5
|
|
20231006,110700,82759080,9360,9360,9360,9360,7
|
|
20231006,110600,82693560,9360,9360,9360,9360,7
|
|
20231006,110500,82628040,9360,9360,9360,9360,474
|
|
20231006,110400,78191400,9360,9350,9360,9350,157
|
|
20231006,110300,76723420,9350,9360,9360,9350,4
|
|
20231006,110200,76686010,9330,9360,9360,9330,8
|
|
20231006,110100,76611340,9330,9330,9330,9330,100
|
|
20231006,110000,75678340,9330,9330,9330,9330,7
|
|
20231006,105900,75613030,9360,9360,9360,9360,1
|
|
20231006,105800,75603670,9330,9330,9330,9330,7
|
|
20231006,105700,75538360,9360,9330,9360,9330,9
|
|
20231006,105600,75454330,9330,9330,9330,9330,0
|
|
20231006,105500,75454330,9330,9330,9330,9330,7
|
|
20231006,105400,75389020,9330,9330,9330,9330,0
|
|
20231006,105300,75389020,9330,9330,9330,9330,14
|
|
20231006,105200,75258400,9330,9330,9330,9330,0
|
|
20231006,105100,75258400,9330,9330,9330,9330,296
|
|
20231006,105000,72496720,9330,9330,9330,9330,7
|
|
20231006,104900,72431410,9330,9330,9330,9330,0
|
|
20231006,104800,72431410,9330,9330,9330,9330,27
|
|
20231006,104700,72179500,9330,9330,9330,9330,0
|
|
20231006,104600,72179500,9330,9330,9330,9330,65
|
|
20231006,104500,71573050,9330,9330,9330,9330,150
|
|
20231006,104400,70173550,9320,9320,9320,9320,110
|
|
20231006,104300,69148350,9320,9320,9320,9320,0
|
|
20231006,104200,69148350,9320,9330,9330,9320,9
|
|
20231006,104100,69064450,9320,9320,9320,9320,7
|
|
20231006,104000,68999210,9350,9350,9350,9350,2
|
|
20231006,103900,68980510,9360,9320,9360,9320,8
|
|
20231006,103800,68905910,9320,9320,9320,9320,0
|
|
20231006,103700,68905910,9320,9320,9320,9320,7
|
|
20231006,103600,68840670,9320,9320,9320,9320,0
|
|
20231006,103500,68840670,9320,9360,9360,9320,8
|
|
20231006,103400,68766070,9360,9360,9360,9360,1
|
|
20231006,103300,68756710,9320,9360,9360,9320,8
|
|
20231006,103200,68682110,9360,9320,9360,9320,12
|
|
20231006,103100,68570070,9360,9360,9360,9360,5
|
|
20231006,103000,68523270,9360,9310,9360,9310,36
|
|
20231006,102900,68186710,9310,9320,9320,9310,215
|
|
20231006,102800,66184640,9320,9350,9350,9320,227
|
|
20231006,102700,64062400,9310,9310,9310,9310,0
|
|
20231006,102600,64062400,9310,9340,9340,9310,56
|
|
20231006,102500,63539570,9350,9320,9350,9310,189
|
|
20231006,102400,61775270,9310,9310,9310,9310,7
|
|
20231006,102300,61710100,9310,9310,9310,9310,7
|
|
20231006,102200,61644930,9310,9310,9310,9310,0
|
|
20231006,102100,61644930,9310,9310,9310,9310,7
|
|
20231006,102000,61579760,9310,9310,9310,9310,0
|
|
20231006,101900,61579760,9310,9310,9310,9310,7
|
|
20231006,101800,61514590,9310,9310,9310,9310,0
|
|
20231006,101700,61514590,9310,9340,9340,9310,12
|
|
20231006,101600,61402720,9310,9310,9310,9310,0
|
|
20231006,101500,61402720,9310,9310,9310,9310,7
|
|
20231006,101400,61337550,9310,9310,9310,9310,7
|
|
20231006,101300,61272380,9310,9310,9310,9310,0
|
|
20231006,101200,61272380,9310,9310,9310,9310,7
|
|
20231006,101100,61207210,9300,9300,9300,9300,0
|
|
20231006,101000,61207210,9300,9300,9300,9300,7
|
|
20231006,100900,61142110,9300,9300,9300,9300,0
|
|
20231006,100800,61142110,9300,9300,9300,9300,7
|
|
20231006,100700,61077010,9300,9300,9300,9300,0
|
|
20231006,100600,61077010,9300,9300,9300,9300,8
|
|
20231006,100500,61002610,9300,9300,9300,9300,17
|
|
20231006,100400,60844510,9300,9300,9300,9300,0
|
|
20231006,100300,60844510,9300,9300,9300,9300,7
|
|
20231006,100200,60779410,9300,9300,9300,9300,0
|
|
20231006,100100,60779410,9300,9300,9300,9300,7
|
|
20231006,100000,60714310,9300,9300,9300,9300,0
|
|
20231006,095900,60714310,9300,9300,9300,9290,67
|
|
20231006,095800,60091280,9300,9300,9300,9300,0
|
|
20231006,095700,60091280,9300,9300,9300,9300,7
|
|
20231006,095600,60026180,9350,9300,9350,9300,57
|
|
20231006,095500,59493580,9290,9290,9290,9290,0
|
|
20231006,095400,59493580,9290,9290,9290,9290,8
|
|
20231006,095300,59419260,9290,9290,9290,9290,0
|
|
20231006,095200,59419260,9290,9290,9290,9290,7
|
|
20231006,095100,59354230,9280,9280,9280,9280,0
|
|
20231006,095000,59354230,9280,9280,9280,9280,7
|
|
20231006,094900,59289270,9280,9290,9290,9280,250
|
|
20231006,094800,56968960,9290,9290,9290,9290,7
|
|
20231006,094700,56903930,9290,9290,9350,9290,149
|
|
20231006,094600,55518400,9350,9350,9350,9350,0
|
|
20231006,094500,55518400,9350,9290,9350,9290,29
|
|
20231006,094400,55247730,9290,9290,9290,9290,0
|
|
20231006,094300,55247730,9290,9290,9290,9290,7
|
|
20231006,094200,55182700,9280,9280,9280,9280,0
|
|
20231006,094100,55182700,9280,9280,9280,9280,7
|
|
20231006,094000,55117740,9280,9290,9290,9280,7
|
|
20231006,093900,55052730,9290,9350,9350,9290,3
|
|
20231006,093800,55024800,9280,9310,9310,9280,1007
|
|
20231006,093700,45669020,9310,9310,9310,9310,0
|
|
20231006,093600,45669020,9310,9310,9310,9310,7
|
|
20231006,093500,45603850,9320,9320,9320,9320,428
|
|
20231006,093400,41614890,9320,9350,9350,9320,11
|
|
20231006,093300,41512250,9340,9340,9340,9340,0
|
|
20231006,093200,41512250,9340,9340,9340,9340,7
|
|
20231006,093100,41446870,9340,9340,9340,9340,16
|
|
20231006,093000,41297430,9340,9340,9340,9340,0
|
|
20231006,092900,41297430,9340,9340,9340,9340,106
|
|
20231006,092800,40307390,9340,9340,9340,9340,1
|
|
20231006,092700,40298050,9340,9340,9340,9340,7
|
|
20231006,092600,40232670,9340,9340,9350,9340,62
|
|
20231006,092500,39653580,9320,9330,9330,9320,157
|
|
20231006,092400,38189350,9370,9370,9370,9370,1
|
|
20231006,092300,38179980,9330,9370,9370,9330,12
|
|
20231006,092200,38067820,9370,9340,9380,9330,149
|
|
20231006,092100,36676050,9380,9380,9380,9380,15
|
|
20231006,092000,36535350,9400,9340,9400,9340,8
|
|
20231006,091900,36460570,9400,9400,9400,9400,1
|
|
20231006,091800,36451170,9340,9310,9340,9310,157
|
|
20231006,091700,34987910,9290,9290,9290,9290,5
|
|
20231006,091600,34941460,9290,9290,9290,9290,2
|
|
20231006,091500,34922880,9310,9310,9310,9310,0
|
|
20231006,091400,34922880,9310,9310,9310,9260,59
|
|
20231006,091300,34373940,9250,9260,9260,9250,53
|
|
20231006,091200,33883480,9260,9260,9260,9260,0
|
|
20231006,091100,33883480,9260,9260,9260,9260,7
|
|
20231006,091000,33818660,9250,9280,9280,9250,310
|
|
20231006,090900,30947970,9280,9280,9310,9280,14
|
|
20231006,090800,30817900,9280,9280,9280,9280,50
|
|
20231006,090700,30353900,9280,9280,9280,9280,7
|
|
20231006,090600,30288940,9280,9280,9280,9280,0
|
|
20231006,090500,30288940,9280,9280,9280,9280,7
|
|
20231006,090400,30223980,9300,9300,9300,9300,7
|
|
20231006,090300,30158880,9310,9260,9310,9260,51
|
|
20231006,090200,29686170,9240,9240,9240,9240,7
|
|
20231006,090100,29621490,9240,9230,9240,9230,5
|
|
20231006,090000,29575300,9230,9210,9320,9210,3211
|