578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183500,227192100,9450,9450,9450,9450,386
|
|
20231010,183400,227192100,9450,9450,9450,9450,0
|
|
20231010,183300,227192100,9450,9450,9450,9450,0
|
|
20231010,183200,227192100,9450,9450,9450,9450,0
|
|
20231010,183100,227192100,9450,9450,9450,9450,0
|
|
20231010,183000,227192100,9450,9450,9450,9450,0
|
|
20231010,182900,227192100,9450,9450,9450,9450,0
|
|
20231010,182800,227192100,9450,9450,9450,9450,0
|
|
20231010,182700,227192100,9450,9450,9450,9450,0
|
|
20231010,182600,227192100,9450,9450,9450,9450,0
|
|
20231010,182500,227192100,9450,9450,9450,9450,0
|
|
20231010,182400,227192100,9450,9450,9450,9450,0
|
|
20231010,182300,227192100,9450,9450,9450,9450,0
|
|
20231010,182200,227192100,9450,9450,9450,9450,0
|
|
20231010,182100,227192100,9450,9450,9450,9450,0
|
|
20231010,182000,227192100,9450,9450,9450,9450,0
|
|
20231010,181900,227192100,9450,9450,9450,9450,0
|
|
20231010,181800,227192100,9450,9450,9450,9450,0
|
|
20231010,181700,227192100,9450,9450,9450,9450,0
|
|
20231010,181600,227192100,9450,9450,9450,9450,0
|
|
20231010,181500,227192100,9450,9450,9450,9450,0
|
|
20231010,181400,227192100,9450,9450,9450,9450,0
|
|
20231010,181300,227192100,9450,9450,9450,9450,0
|
|
20231010,181200,227192100,9450,9450,9450,9450,0
|
|
20231010,181100,227192100,9450,9450,9450,9450,0
|
|
20231010,181000,227192100,9450,9450,9450,9450,0
|
|
20231010,180900,227192100,9450,9450,9450,9450,0
|
|
20231010,180800,227192100,9450,9450,9450,9450,0
|
|
20231010,180700,227192100,9450,9450,9450,9450,0
|
|
20231010,180600,227192100,9450,9450,9450,9450,0
|
|
20231010,180500,227192100,9450,9450,9450,9450,386
|
|
20231010,180400,227192100,9450,9450,9450,9450,0
|
|
20231010,180300,227192100,9450,9450,9450,9450,0
|
|
20231010,180200,227192100,9450,9450,9450,9450,0
|
|
20231010,180100,227192100,9450,9450,9450,9450,0
|
|
20231010,180000,227192100,9450,9450,9450,9450,0
|
|
20231010,175900,227192100,9450,9450,9450,9450,0
|
|
20231010,175800,227192100,9450,9450,9450,9450,0
|
|
20231010,175700,227192100,9450,9450,9450,9450,0
|
|
20231010,175600,227192100,9450,9450,9450,9450,0
|
|
20231010,175500,227192100,9450,9450,9450,9450,0
|
|
20231010,175400,227192100,9450,9450,9450,9450,0
|
|
20231010,175300,227192100,9450,9450,9450,9450,0
|
|
20231010,175200,227192100,9450,9450,9450,9450,0
|
|
20231010,175100,227192100,9450,9450,9450,9450,0
|
|
20231010,175000,227192100,9450,9450,9450,9450,0
|
|
20231010,174900,227192100,9450,9450,9450,9450,0
|
|
20231010,174800,227192100,9450,9450,9450,9450,0
|
|
20231010,174700,227192100,9450,9450,9450,9450,0
|
|
20231010,174600,227192100,9450,9450,9450,9450,0
|
|
20231010,174500,227192100,9450,9450,9450,9450,0
|
|
20231010,174400,227192100,9450,9450,9450,9450,0
|
|
20231010,174300,227192100,9450,9450,9450,9450,0
|
|
20231010,174200,227192100,9450,9450,9450,9450,0
|
|
20231010,174100,227192100,9450,9450,9450,9450,0
|
|
20231010,174000,227192100,9450,9450,9450,9450,0
|
|
20231010,173900,227192100,9450,9450,9450,9450,0
|
|
20231010,173800,227192100,9450,9450,9450,9450,0
|
|
20231010,173700,227192100,9450,9450,9450,9450,0
|
|
20231010,173600,227192100,9450,9450,9450,9450,0
|
|
20231010,173500,227192100,9450,9450,9450,9450,386
|
|
20231010,173400,227192100,9450,9450,9450,9450,0
|
|
20231010,173300,227192100,9450,9450,9450,9450,0
|
|
20231010,173200,227192100,9450,9450,9450,9450,0
|
|
20231010,173100,227192100,9450,9450,9450,9450,0
|
|
20231010,173000,227192100,9450,9450,9450,9450,0
|
|
20231010,172900,227192100,9450,9450,9450,9450,0
|
|
20231010,172800,227192100,9450,9450,9450,9450,0
|
|
20231010,172700,227192100,9450,9450,9450,9450,0
|
|
20231010,172600,227192100,9450,9450,9450,9450,0
|
|
20231010,172500,227192100,9450,9450,9450,9450,0
|
|
20231010,172400,227192100,9450,9450,9450,9450,0
|
|
20231010,172300,227192100,9450,9450,9450,9450,0
|
|
20231010,172200,227192100,9450,9450,9450,9450,0
|
|
20231010,172100,227192100,9450,9450,9450,9450,0
|
|
20231010,172000,227192100,9450,9450,9450,9450,0
|
|
20231010,171900,227192100,9450,9450,9450,9450,0
|
|
20231010,171800,227192100,9450,9450,9450,9450,0
|
|
20231010,171700,227192100,9450,9450,9450,9450,0
|
|
20231010,171600,227192100,9450,9450,9450,9450,0
|
|
20231010,171500,227192100,9450,9450,9450,9450,0
|
|
20231010,171400,227192100,9450,9450,9450,9450,0
|
|
20231010,171300,227192100,9450,9450,9450,9450,0
|
|
20231010,171200,227192100,9450,9450,9450,9450,0
|
|
20231010,171100,227192100,9450,9450,9450,9450,0
|
|
20231010,171000,227192100,9450,9450,9450,9450,0
|
|
20231010,170900,227192100,9450,9450,9450,9450,0
|
|
20231010,170800,227192100,9450,9450,9450,9450,0
|
|
20231010,170700,227192100,9450,9450,9450,9450,0
|
|
20231010,170600,227192100,9450,9450,9450,9450,0
|
|
20231010,170500,227192100,9450,9450,9450,9450,386
|
|
20231010,170400,227192100,9450,9450,9450,9450,0
|
|
20231010,170300,227192100,9450,9450,9450,9450,0
|
|
20231010,170200,227192100,9450,9450,9450,9450,0
|
|
20231010,170100,227192100,9450,9450,9450,9450,0
|
|
20231010,170000,227192100,9450,9450,9450,9450,0
|
|
20231010,165900,227192100,9450,9450,9450,9450,0
|
|
20231010,165800,227192100,9450,9450,9450,9450,0
|
|
20231010,165700,227192100,9450,9450,9450,9450,0
|
|
20231010,165600,227192100,9450,9450,9450,9450,0
|
|
20231010,165500,227192100,9450,9450,9450,9450,0
|
|
20231010,165400,227192100,9450,9450,9450,9450,0
|
|
20231010,165300,227192100,9450,9450,9450,9450,0
|
|
20231010,165200,227192100,9450,9450,9450,9450,0
|
|
20231010,165100,227192100,9450,9450,9450,9450,0
|
|
20231010,165000,227192100,9450,9450,9450,9450,0
|
|
20231010,164900,227192100,9450,9450,9450,9450,0
|
|
20231010,164800,227192100,9450,9450,9450,9450,0
|
|
20231010,164700,227192100,9450,9450,9450,9450,0
|
|
20231010,164600,227192100,9450,9450,9450,9450,0
|
|
20231010,164500,227192100,9450,9450,9450,9450,0
|
|
20231010,164400,227192100,9450,9450,9450,9450,0
|
|
20231010,164300,227192100,9450,9450,9450,9450,0
|
|
20231010,164200,227192100,9450,9450,9450,9450,0
|
|
20231010,164100,227192100,9450,9450,9450,9450,0
|
|
20231010,164000,227192100,9450,9450,9450,9450,0
|
|
20231010,163900,227192100,9450,9450,9450,9450,0
|
|
20231010,163800,227192100,9450,9450,9450,9450,0
|
|
20231010,163700,227192100,9450,9450,9450,9450,0
|
|
20231010,163600,227192100,9450,9450,9450,9450,0
|
|
20231010,163500,227192100,9450,9450,9450,9450,386
|
|
20231010,163400,227192100,9450,9450,9450,9450,0
|
|
20231010,163300,227192100,9450,9450,9450,9450,0
|
|
20231010,163200,227192100,9450,9450,9450,9450,0
|
|
20231010,163100,227192100,9450,9450,9450,9450,0
|
|
20231010,163000,227192100,9450,9450,9450,9450,0
|
|
20231010,162900,227192100,9450,9450,9450,9450,0
|
|
20231010,162800,227192100,9450,9450,9450,9450,0
|
|
20231010,162700,227192100,9450,9450,9450,9450,0
|
|
20231010,162600,227192100,9450,9450,9450,9450,0
|
|
20231010,162500,227192100,9450,9450,9450,9450,0
|
|
20231010,162400,227192100,9450,9450,9450,9450,0
|
|
20231010,162300,227192100,9450,9450,9450,9450,0
|
|
20231010,162200,227192100,9450,9450,9450,9450,0
|
|
20231010,162100,227192100,9450,9450,9450,9450,0
|
|
20231010,162000,227192100,9450,9450,9450,9450,0
|
|
20231010,161900,227192100,9450,9450,9450,9450,0
|
|
20231010,161800,227192100,9450,9450,9450,9450,0
|
|
20231010,161700,227192100,9450,9450,9450,9450,0
|
|
20231010,161600,227192100,9450,9450,9450,9450,0
|
|
20231010,161500,227192100,9450,9450,9450,9450,0
|
|
20231010,161400,227192100,9450,9450,9450,9450,0
|
|
20231010,161300,227192100,9450,9450,9450,9450,0
|
|
20231010,161200,227192100,9450,9450,9450,9450,0
|
|
20231010,161100,227192100,9450,9450,9450,9450,0
|
|
20231010,161000,227192100,9450,9450,9450,9450,0
|
|
20231010,160900,227192100,9450,9450,9450,9450,0
|
|
20231010,160800,227192100,9450,9450,9450,9450,0
|
|
20231010,160700,227192100,9450,9450,9450,9450,0
|
|
20231010,160600,227192100,9450,9450,9450,9450,0
|
|
20231010,160500,227192100,9450,9450,9450,9450,386
|
|
20231010,160400,227192100,9450,9450,9450,9450,0
|
|
20231010,160300,227192100,9450,9450,9450,9450,0
|
|
20231010,160200,227192100,9450,9450,9450,9450,0
|
|
20231010,160100,227192100,9450,9450,9450,9450,0
|
|
20231010,160000,227192100,9450,9450,9450,9450,0
|
|
20231010,155900,227192100,9450,9450,9450,9450,0
|
|
20231010,155800,227192100,9450,9450,9450,9450,0
|
|
20231010,155700,227192100,9450,9450,9450,9450,0
|
|
20231010,155600,227192100,9450,9450,9450,9450,0
|
|
20231010,155500,227192100,9450,9450,9450,9450,0
|
|
20231010,155400,227192100,9450,9450,9450,9450,0
|
|
20231010,155300,227192100,9450,9450,9450,9450,0
|
|
20231010,155200,227192100,9450,9450,9450,9450,0
|
|
20231010,155100,227192100,9450,9450,9450,9450,0
|
|
20231010,155000,227192100,9450,9450,9450,9450,0
|
|
20231010,154900,227192100,9450,9450,9450,9450,0
|
|
20231010,154800,227192100,9450,9450,9450,9450,0
|
|
20231010,154700,227192100,9450,9450,9450,9450,0
|
|
20231010,154600,227192100,9450,9450,9450,9450,0
|
|
20231010,154500,227192100,9450,9450,9450,9450,0
|
|
20231010,154400,227192100,9450,9450,9450,9450,0
|
|
20231010,154300,227192100,9450,9450,9450,9450,0
|
|
20231010,154200,227192100,9450,9450,9450,9450,0
|
|
20231010,154100,227192100,9450,9450,9450,9450,0
|
|
20231010,154000,227192100,9450,9450,9450,9450,0
|
|
20231010,153900,227192100,9450,9450,9450,9450,0
|
|
20231010,153800,227192100,9450,9450,9450,9450,0
|
|
20231010,153700,227192100,9450,9450,9450,9450,0
|
|
20231010,153600,227192100,9450,9450,9450,9450,0
|
|
20231010,153500,227192100,9450,9450,9450,9450,386
|
|
20231010,153400,227192100,9450,9450,9450,9450,0
|
|
20231010,153300,227192100,9450,9450,9450,9450,0
|
|
20231010,153200,227192100,9450,9450,9450,9450,0
|
|
20231010,153100,227192100,9450,9450,9450,9450,0
|
|
20231010,153000,227192100,9450,9450,9450,9450,386
|
|
20231010,152900,223544400,9360,9360,9360,9360,0
|
|
20231010,152800,223544400,9360,9360,9360,9360,0
|
|
20231010,152700,223544400,9360,9360,9360,9360,0
|
|
20231010,152600,223544400,9360,9360,9360,9360,0
|
|
20231010,152500,223544400,9360,9360,9360,9360,0
|
|
20231010,152400,223544400,9360,9360,9360,9360,0
|
|
20231010,152300,223544400,9360,9360,9360,9360,0
|
|
20231010,152200,223544400,9360,9360,9360,9360,0
|
|
20231010,152100,223544400,9360,9360,9360,9360,0
|
|
20231010,152000,223544400,9360,9360,9360,9360,0
|
|
20231010,151900,223544400,9360,9360,9360,9360,0
|
|
20231010,151800,223544400,9360,9360,9360,9360,0
|
|
20231010,151700,223544400,9360,9360,9360,9360,0
|
|
20231010,151600,223544400,9360,9360,9360,9360,0
|
|
20231010,151500,223544400,9360,9360,9360,9360,0
|
|
20231010,151400,223544400,9360,9360,9360,9360,0
|
|
20231010,151300,223544400,9360,9360,9360,9360,0
|
|
20231010,151200,223544400,9360,9360,9360,9360,0
|
|
20231010,151100,223544400,9360,9360,9360,9360,0
|
|
20231010,151000,223544400,9360,9360,9360,9360,0
|
|
20231010,150900,223544400,9360,9360,9360,9360,0
|
|
20231010,150800,223544400,9360,9360,9360,9360,68
|
|
20231010,150700,222907920,9360,9360,9360,9360,41
|
|
20231010,150600,222524160,9360,9360,9360,9360,10
|
|
20231010,150500,222430560,9330,9350,9350,9330,100
|
|
20231010,150400,221496530,9350,9350,9350,9350,1433
|
|
20231010,150300,208097980,9350,9370,9370,9350,791
|
|
20231010,150200,200700630,9370,9370,9370,9370,0
|
|
20231010,150100,200700630,9370,9370,9370,9370,141
|
|
20231010,150000,199379460,9370,9370,9370,9370,42
|
|
20231010,145900,198985920,9360,9380,9380,9360,821
|
|
20231010,145800,191292720,9390,9390,9390,9390,0
|
|
20231010,145700,191292720,9390,9390,9390,9390,0
|
|
20231010,145600,191292720,9390,9390,9390,9390,0
|
|
20231010,145500,191292720,9390,9380,9390,9380,18
|
|
20231010,145400,191123780,9390,9390,9390,9390,0
|
|
20231010,145300,191123780,9390,9380,9390,9380,2
|
|
20231010,145200,191105010,9380,9380,9380,9380,24
|
|
20231010,145100,190879890,9370,9390,9390,9370,2230
|
|
20231010,145000,169960800,9390,9390,9390,9390,718
|
|
20231010,144900,163218780,9400,9400,9400,9400,0
|
|
20231010,144800,163218780,9400,9410,9410,9400,1002
|
|
20231010,144700,153799940,9420,9420,9420,9420,1
|
|
20231010,144600,153790520,9410,9410,9410,9410,0
|
|
20231010,144500,153790520,9410,9410,9410,9410,0
|
|
20231010,144400,153790520,9410,9410,9410,9410,0
|
|
20231010,144300,153790520,9410,9410,9410,9410,0
|
|
20231010,144200,153790520,9410,9410,9410,9410,0
|
|
20231010,144100,153790520,9410,9410,9410,9410,1
|
|
20231010,144000,153781110,9420,9420,9420,9420,0
|
|
20231010,143900,153781110,9420,9420,9420,9420,0
|
|
20231010,143800,153781110,9420,9420,9420,9420,0
|
|
20231010,143700,153781110,9420,9420,9420,9420,0
|
|
20231010,143600,153781110,9420,9420,9420,9420,0
|
|
20231010,143500,153781110,9420,9420,9420,9420,0
|
|
20231010,143400,153781110,9420,9420,9420,9420,0
|
|
20231010,143300,153781110,9420,9400,9420,9400,22
|
|
20231010,143200,153573890,9400,9400,9400,9400,0
|
|
20231010,143100,153573890,9400,9400,9400,9400,45
|
|
20231010,143000,153150890,9400,9400,9400,9400,0
|
|
20231010,142900,153150890,9400,9400,9400,9400,1
|
|
20231010,142800,153141490,9400,9400,9400,9400,0
|
|
20231010,142700,153141490,9400,9400,9400,9400,1
|
|
20231010,142600,153132090,9400,9400,9400,9400,20
|
|
20231010,142500,152944090,9400,9400,9400,9400,2
|
|
20231010,142400,152925290,9400,9400,9400,9400,0
|
|
20231010,142300,152925290,9400,9440,9440,9390,1707
|
|
20231010,142200,136882850,9440,9450,9450,9440,321
|
|
20231010,142100,133849430,9450,9450,9450,9450,0
|
|
20231010,142000,133849430,9450,9450,9450,9450,0
|
|
20231010,141900,133849430,9450,9450,9450,9450,0
|
|
20231010,141800,133849430,9450,9450,9450,9450,0
|
|
20231010,141700,133849430,9450,9450,9450,9450,119
|
|
20231010,141600,132724880,9450,9450,9450,9450,0
|
|
20231010,141500,132724880,9450,9450,9450,9450,0
|
|
20231010,141400,132724880,9450,9450,9450,9450,0
|
|
20231010,141300,132724880,9450,9480,9480,9450,10
|
|
20231010,141200,132630320,9490,9490,9490,9490,0
|
|
20231010,141100,132630320,9490,9500,9500,9490,254
|
|
20231010,141000,130219430,9500,9500,9500,9500,0
|
|
20231010,140900,130219430,9500,9550,9560,9500,17
|
|
20231010,140800,130057060,9500,9420,9550,9420,762
|
|
20231010,140700,122843000,9430,9410,9430,9410,180
|
|
20231010,140600,121145800,9400,9400,9400,9400,1044
|
|
20231010,140500,111332200,9410,9410,9410,9410,410
|
|
20231010,140400,107474100,9410,9410,9410,9410,100
|
|
20231010,140300,106533100,9410,9410,9410,9410,0
|
|
20231010,140200,106533100,9410,9410,9410,9410,0
|
|
20231010,140100,106533100,9410,9410,9410,9410,106
|
|
20231010,140000,105535640,9410,9410,9410,9410,0
|
|
20231010,135900,105535640,9410,9410,9410,9410,0
|
|
20231010,135800,105535640,9410,9410,9410,9410,0
|
|
20231010,135700,105535640,9410,9410,9410,9410,0
|
|
20231010,135600,105535640,9410,9410,9410,9410,1
|
|
20231010,135500,105526230,9410,9410,9410,9410,10
|
|
20231010,135400,105432130,9410,9410,9410,9410,0
|
|
20231010,135300,105432130,9410,9410,9410,9410,1
|
|
20231010,135200,105422720,9410,9410,9410,9410,0
|
|
20231010,135100,105422720,9410,9410,9410,9410,0
|
|
20231010,135000,105422720,9410,9410,9410,9410,20
|
|
20231010,134900,105234520,9430,9430,9430,9430,0
|
|
20231010,134800,105234520,9430,9430,9430,9430,5
|
|
20231010,134700,105187370,9430,9430,9430,9430,0
|
|
20231010,134600,105187370,9430,9430,9430,9430,1
|
|
20231010,134500,105177940,9430,9430,9430,9430,3
|
|
20231010,134400,105149650,9430,9430,9430,9430,0
|
|
20231010,134300,105149650,9430,9430,9430,9430,0
|
|
20231010,134200,105149650,9430,9430,9430,9430,0
|
|
20231010,134100,105149650,9430,9430,9430,9430,0
|
|
20231010,134000,105149650,9430,9430,9430,9430,0
|
|
20231010,133900,105149650,9430,9430,9430,9430,0
|
|
20231010,133800,105149650,9430,9430,9430,9430,3
|
|
20231010,133700,105121360,9410,9410,9410,9410,80
|
|
20231010,133600,104368560,9420,9420,9420,9420,2
|
|
20231010,133500,104349720,9430,9430,9430,9430,0
|
|
20231010,133400,104349720,9430,9430,9430,9430,0
|
|
20231010,133300,104349720,9430,9430,9430,9430,0
|
|
20231010,133200,104349720,9430,9430,9430,9430,0
|
|
20231010,133100,104349720,9430,9430,9430,9430,0
|
|
20231010,133000,104349720,9430,9430,9430,9430,0
|
|
20231010,132900,104349720,9430,9430,9430,9430,2
|
|
20231010,132800,104330860,9420,9420,9420,9420,11
|
|
20231010,132700,104227240,9420,9420,9420,9420,38
|
|
20231010,132600,103869280,9420,9420,9420,9420,0
|
|
20231010,132500,103869280,9420,9420,9420,9420,0
|
|
20231010,132400,103869280,9420,9420,9420,9420,300
|
|
20231010,132300,101043280,9430,9430,9430,9430,26
|
|
20231010,132200,100798100,9430,9420,9430,9420,2
|
|
20231010,132100,100779250,9420,9420,9420,9420,0
|
|
20231010,132000,100779250,9420,9430,9430,9420,151
|
|
20231010,131900,99356420,9460,9460,9460,9460,0
|
|
20231010,131800,99356420,9460,9460,9460,9460,0
|
|
20231010,131700,99356420,9460,9460,9460,9460,0
|
|
20231010,131600,99356420,9460,9460,9460,9460,0
|
|
20231010,131500,99356420,9460,9460,9460,9460,0
|
|
20231010,131400,99356420,9460,9460,9460,9460,0
|
|
20231010,131300,99356420,9460,9460,9460,9460,0
|
|
20231010,131200,99356420,9460,9460,9460,9460,0
|
|
20231010,131100,99356420,9460,9460,9460,9460,0
|
|
20231010,131000,99356420,9460,9460,9460,9460,0
|
|
20231010,130900,99356420,9460,9460,9460,9460,0
|
|
20231010,130800,99356420,9460,9460,9460,9460,0
|
|
20231010,130700,99356420,9460,9460,9460,9460,0
|
|
20231010,130600,99356420,9460,9460,9460,9460,10
|
|
20231010,130500,99261820,9430,9430,9430,9430,0
|
|
20231010,130400,99261820,9430,9430,9430,9430,0
|
|
20231010,130300,99261820,9430,9430,9430,9430,0
|
|
20231010,130200,99261820,9430,9430,9430,9430,94
|
|
20231010,130100,98375400,9430,9430,9430,9430,0
|
|
20231010,130000,98375400,9430,9430,9430,9430,0
|
|
20231010,125900,98375400,9430,9430,9430,9430,0
|
|
20231010,125800,98375400,9430,9430,9430,9430,0
|
|
20231010,125700,98375400,9430,9430,9430,9430,0
|
|
20231010,125600,98375400,9430,9430,9430,9430,0
|
|
20231010,125500,98375400,9430,9430,9430,9430,0
|
|
20231010,125400,98375400,9430,9430,9430,9430,1
|
|
20231010,125300,98365970,9460,9460,9460,9460,0
|
|
20231010,125200,98365970,9460,9460,9460,9460,1
|
|
20231010,125100,98356510,9470,9470,9470,9470,90
|
|
20231010,125000,97504210,9470,9470,9470,9470,14
|
|
20231010,124900,97371630,9460,9460,9460,9460,1
|
|
20231010,124800,97362170,9460,9460,9460,9420,1001
|
|
20231010,124700,87912830,9470,9470,9470,9470,100
|
|
20231010,124600,86965830,9460,9460,9460,9460,0
|
|
20231010,124500,86965830,9460,9460,9460,9460,0
|
|
20231010,124400,86965830,9460,9460,9460,9460,0
|
|
20231010,124300,86965830,9460,9460,9460,9460,0
|
|
20231010,124200,86965830,9460,9470,9470,9460,90
|
|
20231010,124100,86114180,9470,9470,9470,9470,335
|
|
20231010,124000,82941730,9470,9470,9470,9470,123
|
|
20231010,123900,81776920,9520,9520,9520,9520,0
|
|
20231010,123800,81776920,9520,9520,9520,9520,7
|
|
20231010,123700,81710280,9470,9470,9470,9470,0
|
|
20231010,123600,81710280,9470,9470,9470,9470,0
|
|
20231010,123500,81710280,9470,9470,9470,9470,0
|
|
20231010,123400,81710280,9470,9470,9470,9470,0
|
|
20231010,123300,81710280,9470,9470,9470,9470,0
|
|
20231010,123200,81710280,9470,9470,9470,9470,0
|
|
20231010,123100,81710280,9470,9470,9470,9470,0
|
|
20231010,123000,81710280,9470,9470,9470,9470,20
|
|
20231010,122900,81520880,9470,9470,9470,9470,0
|
|
20231010,122800,81520880,9470,9470,9470,9470,0
|
|
20231010,122700,81520880,9470,9470,9470,9470,2
|
|
20231010,122600,81501940,9530,9530,9530,9530,0
|
|
20231010,122500,81501940,9530,9530,9530,9530,0
|
|
20231010,122400,81501940,9530,9530,9530,9530,0
|
|
20231010,122300,81501940,9530,9530,9530,9530,5
|
|
20231010,122200,81454290,9520,9520,9520,9520,10
|
|
20231010,122100,81359090,9480,9480,9480,9480,0
|
|
20231010,122000,81359090,9480,9480,9480,9480,0
|
|
20231010,121900,81359090,9480,9480,9480,9480,8
|
|
20231010,121800,81283250,9560,9560,9560,9560,0
|
|
20231010,121700,81283250,9560,9560,9560,9560,0
|
|
20231010,121600,81283250,9560,9560,9560,9560,0
|
|
20231010,121500,81283250,9560,9550,9560,9550,2
|
|
20231010,121400,81264140,9480,9480,9480,9480,1
|
|
20231010,121300,81254660,9460,9460,9460,9460,1
|
|
20231010,121200,81245200,9580,9580,9580,9580,0
|
|
20231010,121100,81245200,9580,9580,9580,9580,0
|
|
20231010,121000,81245200,9580,9510,9580,9510,950
|
|
20231010,120900,72174420,9510,9510,9510,9510,0
|
|
20231010,120800,72174420,9510,9510,9510,9510,0
|
|
20231010,120700,72174420,9510,9510,9510,9510,0
|
|
20231010,120600,72174420,9510,9490,9510,9490,127
|
|
20231010,120500,70967580,9500,9500,9500,9500,0
|
|
20231010,120400,70967580,9500,9500,9500,9500,0
|
|
20231010,120300,70967580,9500,9500,9500,9500,0
|
|
20231010,120200,70967580,9500,9500,9500,9500,10
|
|
20231010,120100,70872580,9500,9500,9500,9500,0
|
|
20231010,120000,70872580,9500,9500,9500,9500,210
|
|
20231010,115900,68877580,9490,9470,9490,9460,241
|
|
20231010,115800,66591320,9470,9460,9470,9460,112
|
|
20231010,115700,65530700,9460,9460,9460,9460,100
|
|
20231010,115600,64584700,9460,9460,9460,9460,0
|
|
20231010,115500,64584700,9460,9460,9460,9460,1
|
|
20231010,115400,64575240,9460,9460,9460,9460,0
|
|
20231010,115300,64575240,9460,9460,9460,9460,0
|
|
20231010,115200,64575240,9460,9460,9460,9460,2
|
|
20231010,115100,64556320,9470,9470,9470,9470,0
|
|
20231010,115000,64556320,9470,9470,9470,9470,1
|
|
20231010,114900,64546850,9470,9470,9470,9470,0
|
|
20231010,114800,64546850,9470,9470,9470,9470,0
|
|
20231010,114700,64546850,9470,9470,9470,9470,0
|
|
20231010,114600,64546850,9470,9470,9470,9470,0
|
|
20231010,114500,64546850,9470,9470,9470,9470,0
|
|
20231010,114400,64546850,9470,9470,9470,9470,0
|
|
20231010,114300,64546850,9470,9470,9470,9470,10
|
|
20231010,114200,64452150,9490,9490,9490,9490,0
|
|
20231010,114100,64452150,9490,9490,9490,9490,0
|
|
20231010,114000,64452150,9490,9490,9490,9490,1
|
|
20231010,113900,64442660,9460,9460,9460,9460,0
|
|
20231010,113800,64442660,9460,9460,9460,9460,21
|
|
20231010,113700,64244000,9460,9460,9460,9460,0
|
|
20231010,113600,64244000,9460,9460,9460,9460,1
|
|
20231010,113500,64234540,9500,9500,9500,9500,10
|
|
20231010,113400,64139540,9500,9500,9500,9500,0
|
|
20231010,113300,64139540,9500,9500,9500,9500,0
|
|
20231010,113200,64139540,9500,9500,9500,9500,10
|
|
20231010,113100,64044540,9500,9500,9500,9500,0
|
|
20231010,113000,64044540,9500,9500,9500,9500,1
|
|
20231010,112900,64035040,9500,9500,9500,9500,5
|
|
20231010,112800,63987540,9500,9480,9500,9460,55
|
|
20231010,112700,63466770,9480,9480,9480,9480,0
|
|
20231010,112600,63466770,9480,9480,9480,9480,0
|
|
20231010,112500,63466770,9480,9480,9480,9480,0
|
|
20231010,112400,63466770,9480,9480,9480,9480,0
|
|
20231010,112300,63466770,9480,9500,9500,9480,67
|
|
20231010,112200,62830330,9510,9510,9510,9510,0
|
|
20231010,112100,62830330,9510,9510,9510,9510,0
|
|
20231010,112000,62830330,9510,9510,9510,9510,0
|
|
20231010,111900,62830330,9510,9510,9510,9510,0
|
|
20231010,111800,62830330,9510,9510,9510,9510,0
|
|
20231010,111700,62830330,9510,9510,9510,9510,0
|
|
20231010,111600,62830330,9510,9510,9510,9510,1
|
|
20231010,111500,62820820,9510,9510,9510,9510,0
|
|
20231010,111400,62820820,9510,9510,9510,9510,3
|
|
20231010,111300,62792290,9510,9510,9510,9510,0
|
|
20231010,111200,62792290,9510,9510,9510,9510,2
|
|
20231010,111100,62773270,9500,9500,9500,9500,0
|
|
20231010,111000,62773270,9500,9500,9500,9500,20
|
|
20231010,110900,62583270,9500,9500,9500,9500,50
|
|
20231010,110800,62108270,9500,9500,9500,9500,0
|
|
20231010,110700,62108270,9500,9500,9500,9500,0
|
|
20231010,110600,62108270,9500,9500,9500,9500,0
|
|
20231010,110500,62108270,9500,9500,9500,9500,0
|
|
20231010,110400,62108270,9500,9500,9500,9500,0
|
|
20231010,110300,62108270,9500,9500,9500,9500,0
|
|
20231010,110200,62108270,9500,9500,9500,9500,1
|
|
20231010,110100,62098770,9500,9500,9500,9500,0
|
|
20231010,110000,62098770,9500,9490,9500,9490,381
|
|
20231010,105900,58479800,9480,9480,9480,9480,1
|
|
20231010,105800,58470320,9480,9480,9480,9480,0
|
|
20231010,105700,58470320,9480,9480,9480,9480,0
|
|
20231010,105600,58470320,9480,9480,9480,9480,0
|
|
20231010,105500,58470320,9480,9480,9480,9480,0
|
|
20231010,105400,58470320,9480,9480,9480,9480,1
|
|
20231010,105300,58460840,9480,9480,9480,9480,10
|
|
20231010,105200,58366040,9480,9480,9480,9480,0
|
|
20231010,105100,58366040,9480,9480,9480,9480,0
|
|
20231010,105000,58366040,9480,9480,9480,9480,0
|
|
20231010,104900,58366040,9480,9480,9480,9480,8
|
|
20231010,104800,58290200,9480,9480,9480,9480,5
|
|
20231010,104700,58242800,9470,9480,9480,9470,3
|
|
20231010,104600,58214370,9480,9480,9480,9480,0
|
|
20231010,104500,58214370,9480,9480,9480,9480,0
|
|
20231010,104400,58214370,9480,9480,9480,9480,0
|
|
20231010,104300,58214370,9480,9480,9480,9480,0
|
|
20231010,104200,58214370,9480,9480,9480,9480,0
|
|
20231010,104100,58214370,9480,9480,9480,9480,0
|
|
20231010,104000,58214370,9480,9480,9480,9480,0
|
|
20231010,103900,58214370,9480,9480,9480,9480,0
|
|
20231010,103800,58214370,9480,9480,9480,9480,0
|
|
20231010,103700,58214370,9480,9480,9480,9480,0
|
|
20231010,103600,58214370,9480,9480,9480,9480,0
|
|
20231010,103500,58214370,9480,9480,9480,9480,0
|
|
20231010,103400,58214370,9480,9480,9480,9480,1
|
|
20231010,103300,58204890,9480,9480,9480,9480,0
|
|
20231010,103200,58204890,9480,9480,9480,9480,1
|
|
20231010,103100,58195410,9480,9480,9480,9480,0
|
|
20231010,103000,58195410,9480,9480,9480,9480,53
|
|
20231010,102900,57692970,9480,9480,9480,9480,0
|
|
20231010,102800,57692970,9480,9480,9480,9480,0
|
|
20231010,102700,57692970,9480,9480,9480,9480,2
|
|
20231010,102600,57674010,9480,9480,9480,9480,0
|
|
20231010,102500,57674010,9480,9480,9480,9480,0
|
|
20231010,102400,57674010,9480,9480,9480,9480,0
|
|
20231010,102300,57674010,9480,9480,9480,9480,0
|
|
20231010,102200,57674010,9480,9480,9480,9480,0
|
|
20231010,102100,57674010,9480,9490,9490,9480,20
|
|
20231010,102000,57484220,9490,9490,9490,9490,0
|
|
20231010,101900,57484220,9490,9490,9490,9490,1
|
|
20231010,101800,57474730,9490,9490,9490,9490,0
|
|
20231010,101700,57474730,9490,9490,9490,9490,0
|
|
20231010,101600,57474730,9490,9490,9490,9490,0
|
|
20231010,101500,57474730,9490,9490,9490,9490,0
|
|
20231010,101400,57474730,9490,9500,9500,9490,2
|
|
20231010,101300,57455740,9500,9500,9500,9500,0
|
|
20231010,101200,57455740,9500,9500,9500,9500,1
|
|
20231010,101100,57446240,9500,9500,9500,9500,155
|
|
20231010,101000,55973740,9510,9510,9510,9510,0
|
|
20231010,100900,55973740,9510,9510,9510,9510,0
|
|
20231010,100800,55973740,9510,9510,9510,9510,0
|
|
20231010,100700,55973740,9510,9510,9510,9510,1
|
|
20231010,100600,55964230,9500,9500,9500,9500,1
|
|
20231010,100500,55954730,9510,9510,9510,9510,0
|
|
20231010,100400,55954730,9510,9510,9510,9510,5
|
|
20231010,100300,55907180,9510,9510,9510,9510,0
|
|
20231010,100200,55907180,9510,9510,9510,9510,0
|
|
20231010,100100,55907180,9510,9510,9510,9510,1
|
|
20231010,100000,55897670,9510,9510,9510,9510,1
|
|
20231010,095900,55888160,9500,9500,9500,9500,0
|
|
20231010,095800,55888160,9500,9500,9500,9500,1
|
|
20231010,095700,55878660,9500,9510,9510,9500,27
|
|
20231010,095600,55622150,9510,9510,9510,9510,52
|
|
20231010,095500,55127630,9510,9520,9520,9510,21
|
|
20231010,095400,54927820,9510,9510,9510,9510,25
|
|
20231010,095300,54690070,9510,9510,9510,9510,0
|
|
20231010,095200,54690070,9510,9510,9510,9510,0
|
|
20231010,095100,54690070,9510,9520,9520,9510,23
|
|
20231010,095000,54471210,9520,9520,9520,9520,0
|
|
20231010,094900,54471210,9520,9530,9530,9520,28
|
|
20231010,094800,54204380,9520,9520,9520,9520,0
|
|
20231010,094700,54204380,9520,9520,9520,9520,0
|
|
20231010,094600,54204380,9520,9530,9530,9520,1000
|
|
20231010,094500,44683340,9540,9540,9540,9540,0
|
|
20231010,094400,44683340,9540,9540,9540,9540,0
|
|
20231010,094300,44683340,9540,9540,9540,9530,61
|
|
20231010,094200,44101770,9540,9540,9540,9540,0
|
|
20231010,094100,44101770,9540,9540,9540,9540,0
|
|
20231010,094000,44101770,9540,9540,9540,9540,1
|
|
20231010,093900,44092230,9530,9530,9530,9530,10
|
|
20231010,093800,43996930,9530,9530,9530,9530,2
|
|
20231010,093700,43977870,9570,9570,9570,9570,1
|
|
20231010,093600,43968300,9570,9570,9570,9570,3
|
|
20231010,093500,43939590,9570,9570,9570,9570,1
|
|
20231010,093400,43930020,9570,9570,9570,9570,0
|
|
20231010,093300,43930020,9570,9520,9570,9520,17
|
|
20231010,093200,43767630,9520,9520,9520,9520,0
|
|
20231010,093100,43767630,9520,9520,9520,9520,78
|
|
20231010,093000,43025070,9520,9520,9520,9520,0
|
|
20231010,092900,43025070,9520,9520,9520,9520,200
|
|
20231010,092800,41121070,9600,9600,9600,9600,0
|
|
20231010,092700,41121070,9600,9600,9600,9600,0
|
|
20231010,092600,41121070,9600,9600,9600,9600,0
|
|
20231010,092500,41121070,9600,9600,9600,9600,0
|
|
20231010,092400,41121070,9600,9600,9600,9600,3
|
|
20231010,092300,41092270,9500,9610,9610,9500,10
|
|
20231010,092200,40996500,9620,9590,9620,9590,352
|
|
20231010,092100,37611340,9600,9490,9600,9490,1068
|
|
20231010,092000,27416790,9470,9470,9470,9470,0
|
|
20231010,091900,27416790,9470,9470,9470,9470,0
|
|
20231010,091800,27416790,9470,9460,9470,9460,236
|
|
20231010,091700,25182330,9430,9430,9430,9430,0
|
|
20231010,091600,25182330,9430,9440,9440,9430,10
|
|
20231010,091500,25088010,9430,9430,9430,9430,70
|
|
20231010,091400,24427910,9430,9430,9430,9430,0
|
|
20231010,091300,24427910,9430,9430,9430,9430,0
|
|
20231010,091200,24427910,9430,9430,9430,9430,133
|
|
20231010,091100,23173720,9410,9410,9410,9410,0
|
|
20231010,091000,23173720,9410,9420,9420,9410,15
|
|
20231010,090900,23032560,9470,9460,9470,9460,30
|
|
20231010,090800,22748610,9410,9420,9420,9410,16
|
|
20231010,090700,22598040,9490,9470,9490,9470,36
|
|
20231010,090600,22256660,9460,9430,9460,9400,462
|
|
20231010,090500,17910600,9470,9470,9470,9470,0
|
|
20231010,090400,17910600,9470,9470,9470,9470,104
|
|
20231010,090300,16925720,9470,9470,9470,9470,132
|
|
20231010,090200,15675680,9410,9390,9470,9390,728
|
|
20231010,090100,8817380,9400,9400,9400,9400,0
|
|
20231010,090000,8817380,9400,9320,9400,9320,946
|