578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183500,199517950,9650,9650,9650,9650,696
|
|
20231016,183400,199517950,9650,9650,9650,9650,0
|
|
20231016,183300,199517950,9650,9650,9650,9650,0
|
|
20231016,183200,199517950,9650,9650,9650,9650,0
|
|
20231016,183100,199517950,9650,9650,9650,9650,0
|
|
20231016,183000,199517950,9650,9650,9650,9650,0
|
|
20231016,182900,199517950,9650,9650,9650,9650,0
|
|
20231016,182800,199517950,9650,9650,9650,9650,0
|
|
20231016,182700,199517950,9650,9650,9650,9650,0
|
|
20231016,182600,199517950,9650,9650,9650,9650,0
|
|
20231016,182500,199517950,9650,9650,9650,9650,0
|
|
20231016,182400,199517950,9650,9650,9650,9650,0
|
|
20231016,182300,199517950,9650,9650,9650,9650,0
|
|
20231016,182200,199517950,9650,9650,9650,9650,0
|
|
20231016,182100,199517950,9650,9650,9650,9650,0
|
|
20231016,182000,199517950,9650,9650,9650,9650,0
|
|
20231016,181900,199517950,9650,9650,9650,9650,0
|
|
20231016,181800,199517950,9650,9650,9650,9650,0
|
|
20231016,181700,199517950,9650,9650,9650,9650,0
|
|
20231016,181600,199517950,9650,9650,9650,9650,0
|
|
20231016,181500,199517950,9650,9650,9650,9650,0
|
|
20231016,181400,199517950,9650,9650,9650,9650,0
|
|
20231016,181300,199517950,9650,9650,9650,9650,0
|
|
20231016,181200,199517950,9650,9650,9650,9650,0
|
|
20231016,181100,199517950,9650,9650,9650,9650,0
|
|
20231016,181000,199517950,9650,9650,9650,9650,0
|
|
20231016,180900,199517950,9650,9650,9650,9650,0
|
|
20231016,180800,199517950,9650,9650,9650,9650,0
|
|
20231016,180700,199517950,9650,9650,9650,9650,0
|
|
20231016,180600,199517950,9650,9650,9650,9650,0
|
|
20231016,180500,199517950,9650,9650,9650,9650,696
|
|
20231016,180400,199517950,9650,9650,9650,9650,0
|
|
20231016,180300,199517950,9650,9650,9650,9650,0
|
|
20231016,180200,199517950,9650,9650,9650,9650,0
|
|
20231016,180100,199517950,9650,9650,9650,9650,0
|
|
20231016,180000,199517950,9650,9650,9650,9650,0
|
|
20231016,175900,199517950,9650,9650,9650,9650,0
|
|
20231016,175800,199517950,9650,9650,9650,9650,0
|
|
20231016,175700,199517950,9650,9650,9650,9650,0
|
|
20231016,175600,199517950,9650,9650,9650,9650,0
|
|
20231016,175500,199517950,9650,9650,9650,9650,0
|
|
20231016,175400,199517950,9650,9650,9650,9650,0
|
|
20231016,175300,199517950,9650,9650,9650,9650,0
|
|
20231016,175200,199517950,9650,9650,9650,9650,0
|
|
20231016,175100,199517950,9650,9650,9650,9650,0
|
|
20231016,175000,199517950,9650,9650,9650,9650,0
|
|
20231016,174900,199517950,9650,9650,9650,9650,0
|
|
20231016,174800,199517950,9650,9650,9650,9650,0
|
|
20231016,174700,199517950,9650,9650,9650,9650,0
|
|
20231016,174600,199517950,9650,9650,9650,9650,0
|
|
20231016,174500,199517950,9650,9650,9650,9650,0
|
|
20231016,174400,199517950,9650,9650,9650,9650,0
|
|
20231016,174300,199517950,9650,9650,9650,9650,0
|
|
20231016,174200,199517950,9650,9650,9650,9650,0
|
|
20231016,174100,199517950,9650,9650,9650,9650,0
|
|
20231016,174000,199517950,9650,9650,9650,9650,0
|
|
20231016,173900,199517950,9650,9650,9650,9650,0
|
|
20231016,173800,199517950,9650,9650,9650,9650,0
|
|
20231016,173700,199517950,9650,9650,9650,9650,0
|
|
20231016,173600,199517950,9650,9650,9650,9650,0
|
|
20231016,173500,199517950,9650,9650,9650,9650,696
|
|
20231016,173400,199517950,9650,9650,9650,9650,0
|
|
20231016,173300,199517950,9650,9650,9650,9650,0
|
|
20231016,173200,199517950,9650,9650,9650,9650,0
|
|
20231016,173100,199517950,9650,9650,9650,9650,0
|
|
20231016,173000,199517950,9650,9650,9650,9650,0
|
|
20231016,172900,199517950,9650,9650,9650,9650,0
|
|
20231016,172800,199517950,9650,9650,9650,9650,0
|
|
20231016,172700,199517950,9650,9650,9650,9650,0
|
|
20231016,172600,199517950,9650,9650,9650,9650,0
|
|
20231016,172500,199517950,9650,9650,9650,9650,0
|
|
20231016,172400,199517950,9650,9650,9650,9650,0
|
|
20231016,172300,199517950,9650,9650,9650,9650,0
|
|
20231016,172200,199517950,9650,9650,9650,9650,0
|
|
20231016,172100,199517950,9650,9650,9650,9650,0
|
|
20231016,172000,199517950,9650,9650,9650,9650,0
|
|
20231016,171900,199517950,9650,9650,9650,9650,0
|
|
20231016,171800,199517950,9650,9650,9650,9650,0
|
|
20231016,171700,199517950,9650,9650,9650,9650,0
|
|
20231016,171600,199517950,9650,9650,9650,9650,0
|
|
20231016,171500,199517950,9650,9650,9650,9650,0
|
|
20231016,171400,199517950,9650,9650,9650,9650,0
|
|
20231016,171300,199517950,9650,9650,9650,9650,0
|
|
20231016,171200,199517950,9650,9650,9650,9650,0
|
|
20231016,171100,199517950,9650,9650,9650,9650,0
|
|
20231016,171000,199517950,9650,9650,9650,9650,0
|
|
20231016,170900,199517950,9650,9650,9650,9650,0
|
|
20231016,170800,199517950,9650,9650,9650,9650,0
|
|
20231016,170700,199517950,9650,9650,9650,9650,0
|
|
20231016,170600,199517950,9650,9650,9650,9650,0
|
|
20231016,170500,199517950,9650,9650,9650,9650,696
|
|
20231016,170400,199517950,9650,9650,9650,9650,0
|
|
20231016,170300,199517950,9650,9650,9650,9650,0
|
|
20231016,170200,199517950,9650,9650,9650,9650,0
|
|
20231016,170100,199517950,9650,9650,9650,9650,0
|
|
20231016,170000,199517950,9650,9650,9650,9650,0
|
|
20231016,165900,199517950,9650,9650,9650,9650,0
|
|
20231016,165800,199517950,9650,9650,9650,9650,0
|
|
20231016,165700,199517950,9650,9650,9650,9650,0
|
|
20231016,165600,199517950,9650,9650,9650,9650,0
|
|
20231016,165500,199517950,9650,9650,9650,9650,0
|
|
20231016,165400,199517950,9650,9650,9650,9650,0
|
|
20231016,165300,199517950,9650,9650,9650,9650,0
|
|
20231016,165200,199517950,9650,9650,9650,9650,0
|
|
20231016,165100,199517950,9650,9650,9650,9650,0
|
|
20231016,165000,199517950,9650,9650,9650,9650,0
|
|
20231016,164900,199517950,9650,9650,9650,9650,0
|
|
20231016,164800,199517950,9650,9650,9650,9650,0
|
|
20231016,164700,199517950,9650,9650,9650,9650,0
|
|
20231016,164600,199517950,9650,9650,9650,9650,0
|
|
20231016,164500,199517950,9650,9650,9650,9650,0
|
|
20231016,164400,199517950,9650,9650,9650,9650,0
|
|
20231016,164300,199517950,9650,9650,9650,9650,0
|
|
20231016,164200,199517950,9650,9650,9650,9650,0
|
|
20231016,164100,199517950,9650,9650,9650,9650,0
|
|
20231016,164000,199517950,9650,9650,9650,9650,0
|
|
20231016,163900,199517950,9650,9650,9650,9650,0
|
|
20231016,163800,199517950,9650,9650,9650,9650,0
|
|
20231016,163700,199517950,9650,9650,9650,9650,0
|
|
20231016,163600,199517950,9650,9650,9650,9650,0
|
|
20231016,163500,199517950,9650,9650,9650,9650,696
|
|
20231016,163400,199517950,9650,9650,9650,9650,0
|
|
20231016,163300,199517950,9650,9650,9650,9650,0
|
|
20231016,163200,199517950,9650,9650,9650,9650,0
|
|
20231016,163100,199517950,9650,9650,9650,9650,0
|
|
20231016,163000,199517950,9650,9650,9650,9650,0
|
|
20231016,162900,199517950,9650,9650,9650,9650,0
|
|
20231016,162800,199517950,9650,9650,9650,9650,0
|
|
20231016,162700,199517950,9650,9650,9650,9650,0
|
|
20231016,162600,199517950,9650,9650,9650,9650,0
|
|
20231016,162500,199517950,9650,9650,9650,9650,0
|
|
20231016,162400,199517950,9650,9650,9650,9650,0
|
|
20231016,162300,199517950,9650,9650,9650,9650,0
|
|
20231016,162200,199517950,9650,9650,9650,9650,0
|
|
20231016,162100,199517950,9650,9650,9650,9650,0
|
|
20231016,162000,199517950,9650,9650,9650,9650,0
|
|
20231016,161900,199517950,9650,9650,9650,9650,0
|
|
20231016,161800,199517950,9650,9650,9650,9650,0
|
|
20231016,161700,199517950,9650,9650,9650,9650,0
|
|
20231016,161600,199517950,9650,9650,9650,9650,0
|
|
20231016,161500,199517950,9650,9650,9650,9650,0
|
|
20231016,161400,199517950,9650,9650,9650,9650,0
|
|
20231016,161300,199517950,9650,9650,9650,9650,0
|
|
20231016,161200,199517950,9650,9650,9650,9650,0
|
|
20231016,161100,199517950,9650,9650,9650,9650,0
|
|
20231016,161000,199517950,9650,9650,9650,9650,0
|
|
20231016,160900,199517950,9650,9650,9650,9650,0
|
|
20231016,160800,199517950,9650,9650,9650,9650,0
|
|
20231016,160700,199517950,9650,9650,9650,9650,0
|
|
20231016,160600,199517950,9650,9650,9650,9650,0
|
|
20231016,160500,199517950,9650,9650,9650,9650,696
|
|
20231016,160400,199517950,9650,9650,9650,9650,0
|
|
20231016,160300,199517950,9650,9650,9650,9650,0
|
|
20231016,160200,199517950,9650,9650,9650,9650,0
|
|
20231016,160100,199517950,9650,9650,9650,9650,0
|
|
20231016,160000,199517950,9650,9650,9650,9650,0
|
|
20231016,155900,199517950,9650,9650,9650,9650,0
|
|
20231016,155800,199517950,9650,9650,9650,9650,0
|
|
20231016,155700,199517950,9650,9650,9650,9650,0
|
|
20231016,155600,199517950,9650,9650,9650,9650,0
|
|
20231016,155500,199517950,9650,9650,9650,9650,0
|
|
20231016,155400,199517950,9650,9650,9650,9650,0
|
|
20231016,155300,199517950,9650,9650,9650,9650,0
|
|
20231016,155200,199517950,9650,9650,9650,9650,0
|
|
20231016,155100,199517950,9650,9650,9650,9650,0
|
|
20231016,155000,199517950,9650,9650,9650,9650,0
|
|
20231016,154900,199517950,9650,9650,9650,9650,0
|
|
20231016,154800,199517950,9650,9650,9650,9650,0
|
|
20231016,154700,199517950,9650,9650,9650,9650,0
|
|
20231016,154600,199517950,9650,9650,9650,9650,0
|
|
20231016,154500,199517950,9650,9650,9650,9650,0
|
|
20231016,154400,199517950,9650,9650,9650,9650,0
|
|
20231016,154300,199517950,9650,9650,9650,9650,0
|
|
20231016,154200,199517950,9650,9650,9650,9650,0
|
|
20231016,154100,199517950,9650,9650,9650,9650,0
|
|
20231016,154000,199517950,9650,9650,9650,9650,0
|
|
20231016,153900,199517950,9650,9650,9650,9650,0
|
|
20231016,153800,199517950,9650,9650,9650,9650,0
|
|
20231016,153700,199517950,9650,9650,9650,9650,0
|
|
20231016,153600,199517950,9650,9650,9650,9650,0
|
|
20231016,153500,199517950,9650,9650,9650,9650,696
|
|
20231016,153400,199517950,9650,9650,9650,9650,0
|
|
20231016,153300,199517950,9650,9650,9650,9650,0
|
|
20231016,153200,199517950,9650,9650,9650,9650,0
|
|
20231016,153100,199517950,9650,9650,9650,9650,0
|
|
20231016,153000,199517950,9650,9650,9650,9650,696
|
|
20231016,152900,192801550,9560,9560,9560,9560,0
|
|
20231016,152800,192801550,9560,9560,9560,9560,0
|
|
20231016,152700,192801550,9560,9560,9560,9560,0
|
|
20231016,152600,192801550,9560,9560,9560,9560,0
|
|
20231016,152500,192801550,9560,9560,9560,9560,0
|
|
20231016,152400,192801550,9560,9560,9560,9560,0
|
|
20231016,152300,192801550,9560,9560,9560,9560,0
|
|
20231016,152200,192801550,9560,9560,9560,9560,0
|
|
20231016,152100,192801550,9560,9560,9560,9560,0
|
|
20231016,152000,192801550,9560,9560,9560,9560,0
|
|
20231016,151900,192801550,9560,9560,9560,9560,30
|
|
20231016,151800,192514750,9570,9570,9570,9570,0
|
|
20231016,151700,192514750,9570,9570,9570,9570,11
|
|
20231016,151600,192409480,9570,9580,9580,9570,129
|
|
20231016,151500,191174910,9590,9590,9590,9590,4
|
|
20231016,151400,191136550,9590,9590,9590,9590,0
|
|
20231016,151300,191136550,9590,9590,9590,9590,106
|
|
20231016,151200,190120010,9590,9590,9590,9590,5
|
|
20231016,151100,190072060,9560,9560,9560,9560,0
|
|
20231016,151000,190072060,9560,9560,9560,9560,0
|
|
20231016,150900,190072060,9560,9560,9560,9560,0
|
|
20231016,150800,190072060,9560,9560,9560,9560,1
|
|
20231016,150700,190062500,9570,9570,9570,9570,290
|
|
20231016,150600,187287200,9560,9560,9560,9560,2
|
|
20231016,150500,187268080,9570,9570,9570,9570,53
|
|
20231016,150400,186760870,9590,9590,9590,9590,149
|
|
20231016,150300,185331960,9590,9590,9590,9590,11
|
|
20231016,150200,185226470,9650,9650,9650,9650,28
|
|
20231016,150100,184956270,9650,9650,9650,9650,0
|
|
20231016,150000,184956270,9650,9650,9650,9650,3
|
|
20231016,145900,184927320,9640,9600,9640,9580,12
|
|
20231016,145800,184812070,9650,9650,9650,9650,51
|
|
20231016,145700,184319920,9650,9650,9650,9650,3
|
|
20231016,145600,184290970,9650,9650,9650,9650,256
|
|
20231016,145500,181820570,9650,9650,9650,9650,2
|
|
20231016,145400,181801270,9650,9650,9650,9650,291
|
|
20231016,145300,178993120,9650,9650,9650,9650,0
|
|
20231016,145200,178993120,9650,9650,9650,9650,3
|
|
20231016,145100,178964170,9590,9590,9590,9590,45
|
|
20231016,145000,178532620,9650,9650,9650,9650,3
|
|
20231016,144900,178503670,9660,9660,9660,9660,0
|
|
20231016,144800,178503670,9660,9660,9660,9660,0
|
|
20231016,144700,178503670,9660,9660,9660,9660,2
|
|
20231016,144600,178484350,9660,9660,9660,9660,1
|
|
20231016,144500,178474690,9670,9580,9670,9580,13
|
|
20231016,144400,178349790,9680,9680,9680,9680,2
|
|
20231016,144300,178330430,9690,9690,9690,9690,0
|
|
20231016,144200,178330430,9690,9630,9690,9560,87
|
|
20231016,144100,177495180,9690,9690,9690,9690,0
|
|
20231016,144000,177495180,9690,9690,9690,9690,3
|
|
20231016,143900,177466110,9700,9700,9700,9700,0
|
|
20231016,143800,177466110,9700,9690,9700,9690,501
|
|
20231016,143700,172606490,9690,9640,9700,9630,536
|
|
20231016,143600,167411360,9680,9680,9680,9680,0
|
|
20231016,143500,167411360,9680,9640,9690,9640,57
|
|
20231016,143400,166859710,9680,9680,9680,9680,30
|
|
20231016,143300,166569310,9690,9690,9690,9690,3
|
|
20231016,143200,166540240,9680,9660,9680,9660,638
|
|
20231016,143100,160366210,9660,9660,9660,9660,0
|
|
20231016,143000,160366210,9660,9660,9660,9660,8
|
|
20231016,142900,160288930,9660,9660,9660,9660,0
|
|
20231016,142800,160288930,9660,9660,9660,9660,1
|
|
20231016,142700,160279270,9660,9660,9660,9660,0
|
|
20231016,142600,160279270,9660,9660,9660,9660,0
|
|
20231016,142500,160279270,9660,9660,9660,9660,5
|
|
20231016,142400,160230970,9610,9610,9610,9610,1
|
|
20231016,142300,160221360,9670,9670,9670,9670,2
|
|
20231016,142200,160202020,9670,9670,9670,9670,0
|
|
20231016,142100,160202020,9670,9670,9670,9670,1
|
|
20231016,142000,160192350,9670,9670,9670,9670,3
|
|
20231016,141900,160163340,9660,9660,9660,9660,10
|
|
20231016,141800,160066740,9660,9660,9660,9660,302
|
|
20231016,141700,157149420,9660,9660,9660,9660,0
|
|
20231016,141600,157149420,9660,9660,9660,9660,2
|
|
20231016,141500,157130100,9660,9660,9660,9660,2
|
|
20231016,141400,157110780,9660,9650,9660,9650,10
|
|
20231016,141300,157014260,9650,9640,9650,9640,3
|
|
20231016,141200,156985320,9650,9650,9650,9650,0
|
|
20231016,141100,156985320,9650,9650,9650,9650,3
|
|
20231016,141000,156956370,9640,9640,9640,9640,5
|
|
20231016,140900,156908170,9640,9640,9640,9640,0
|
|
20231016,140800,156908170,9640,9640,9640,9640,4
|
|
20231016,140700,156869610,9640,9640,9640,9640,2
|
|
20231016,140600,156850330,9640,9640,9640,9640,3
|
|
20231016,140500,156821410,9640,9640,9640,9640,0
|
|
20231016,140400,156821410,9640,9640,9640,9640,2
|
|
20231016,140300,156802130,9640,9630,9640,9630,500
|
|
20231016,140200,151983950,9630,9630,9630,9630,1
|
|
20231016,140100,151974320,9630,9630,9630,9630,4
|
|
20231016,140000,151935800,9570,9570,9570,9570,50
|
|
20231016,135900,151457300,9630,9630,9630,9630,2
|
|
20231016,135800,151438040,9630,9630,9630,9630,0
|
|
20231016,135700,151438040,9630,9630,9630,9630,0
|
|
20231016,135600,151438040,9630,9580,9630,9570,203
|
|
20231016,135500,149494660,9630,9630,9630,9630,0
|
|
20231016,135400,149494660,9630,9630,9630,9630,2
|
|
20231016,135300,149475400,9580,9620,9620,9580,139
|
|
20231016,135200,148141090,9630,9630,9630,9630,31
|
|
20231016,135100,147842560,9630,9630,9630,9630,4
|
|
20231016,135000,147804040,9620,9620,9620,9620,0
|
|
20231016,134900,147804040,9620,9620,9620,9620,1
|
|
20231016,134800,147794420,9630,9630,9630,9630,0
|
|
20231016,134700,147794420,9630,9630,9630,9630,2
|
|
20231016,134600,147775160,9630,9630,9630,9630,3
|
|
20231016,134500,147746270,9590,9590,9590,9590,30
|
|
20231016,134400,147458570,9640,9640,9640,9640,2
|
|
20231016,134300,147439290,9640,9640,9640,9640,0
|
|
20231016,134200,147439290,9640,9640,9640,9640,0
|
|
20231016,134100,147439290,9640,9640,9640,9640,3
|
|
20231016,134000,147410370,9640,9640,9640,9640,0
|
|
20231016,133900,147410370,9640,9640,9640,9640,3
|
|
20231016,133800,147381450,9640,9640,9640,9640,0
|
|
20231016,133700,147381450,9640,9640,9640,9640,1
|
|
20231016,133600,147371810,9640,9640,9640,9640,2
|
|
20231016,133500,147352530,9640,9640,9640,9640,4
|
|
20231016,133400,147313970,9590,9590,9590,9590,14
|
|
20231016,133300,147179710,9640,9640,9640,9640,200
|
|
20231016,133200,145251710,9640,9640,9640,9640,2
|
|
20231016,133100,145232430,9640,9640,9640,9640,3
|
|
20231016,133000,145203510,9640,9640,9640,9640,2
|
|
20231016,132900,145184230,9650,9650,9650,9650,0
|
|
20231016,132800,145184230,9650,9650,9650,9650,0
|
|
20231016,132700,145184230,9650,9650,9650,9650,2
|
|
20231016,132600,145164930,9650,9650,9650,9650,3
|
|
20231016,132500,145135980,9660,9660,9660,9660,0
|
|
20231016,132400,145135980,9660,9660,9660,9660,0
|
|
20231016,132300,145135980,9660,9660,9660,9660,0
|
|
20231016,132200,145135980,9660,9660,9660,9590,6
|
|
20231016,132100,145078090,9660,9660,9660,9660,0
|
|
20231016,132000,145078090,9660,9660,9660,9660,0
|
|
20231016,131900,145078090,9660,9660,9660,9660,0
|
|
20231016,131800,145078090,9660,9660,9660,9660,3
|
|
20231016,131700,145049110,9660,9660,9660,9660,3
|
|
20231016,131600,145020130,9590,9600,9600,9590,1726
|
|
20231016,131500,128457150,9660,9660,9660,9660,0
|
|
20231016,131400,128457150,9660,9660,9660,9660,0
|
|
20231016,131300,128457150,9660,9660,9660,9660,3
|
|
20231016,131200,128428170,9660,9660,9660,9660,2
|
|
20231016,131100,128408850,9660,9660,9660,9660,0
|
|
20231016,131000,128408850,9660,9660,9660,9660,2
|
|
20231016,130900,128389530,9660,9660,9660,9660,0
|
|
20231016,130800,128389530,9660,9660,9660,9660,1
|
|
20231016,130700,128379870,9660,9660,9660,9660,3
|
|
20231016,130600,128350890,9660,9660,9660,9660,0
|
|
20231016,130500,128350890,9660,9660,9660,9660,2
|
|
20231016,130400,128331570,9650,9650,9650,9650,0
|
|
20231016,130300,128331570,9650,9650,9650,9650,1
|
|
20231016,130200,128321920,9660,9660,9660,9660,2
|
|
20231016,130100,128302600,9660,9660,9660,9660,2
|
|
20231016,130000,128283280,9660,9660,9660,9660,0
|
|
20231016,125900,128283280,9660,9660,9660,9660,0
|
|
20231016,125800,128283280,9660,9610,9660,9600,61
|
|
20231016,125700,127697610,9660,9610,9660,9610,63
|
|
20231016,125600,127092030,9660,9660,9660,9660,2
|
|
20231016,125500,127072710,9660,9660,9660,9660,0
|
|
20231016,125400,127072710,9660,9660,9660,9660,0
|
|
20231016,125300,127072710,9660,9660,9660,9660,1
|
|
20231016,125200,127063050,9670,9670,9670,9670,2
|
|
20231016,125100,127043710,9670,9670,9670,9670,1
|
|
20231016,125000,127034040,9670,9670,9670,9670,0
|
|
20231016,124900,127034040,9670,9670,9670,9670,4
|
|
20231016,124800,126995360,9670,9670,9670,9670,0
|
|
20231016,124700,126995360,9670,9670,9670,9670,3
|
|
20231016,124600,126966350,9610,9610,9610,9610,0
|
|
20231016,124500,126966350,9610,9610,9610,9610,0
|
|
20231016,124400,126966350,9610,9670,9670,9610,123
|
|
20231016,124300,125783790,9670,9670,9670,9670,0
|
|
20231016,124200,125783790,9670,9630,9670,9620,5
|
|
20231016,124100,125735580,9690,9690,9690,9690,0
|
|
20231016,124000,125735580,9690,9690,9690,9690,0
|
|
20231016,123900,125735580,9690,9680,9690,9680,3
|
|
20231016,123800,125706520,9690,9690,9690,9690,0
|
|
20231016,123700,125706520,9690,9690,9690,9690,3
|
|
20231016,123600,125677450,9700,9700,9700,9700,0
|
|
20231016,123500,125677450,9700,9700,9700,9700,0
|
|
20231016,123400,125677450,9700,9700,9700,9700,2
|
|
20231016,123300,125658050,9700,9700,9700,9700,2
|
|
20231016,123200,125638650,9700,9700,9700,9700,2
|
|
20231016,123100,125619250,9700,9700,9700,9700,3
|
|
20231016,123000,125590150,9700,9700,9700,9700,0
|
|
20231016,122900,125590150,9700,9700,9700,9700,1
|
|
20231016,122800,125580450,9700,9700,9700,9700,3
|
|
20231016,122700,125551350,9700,9700,9700,9700,3
|
|
20231016,122600,125522250,9700,9700,9700,9700,0
|
|
20231016,122500,125522250,9700,9700,9700,9700,0
|
|
20231016,122400,125522250,9700,9620,9700,9620,2
|
|
20231016,122300,125502930,9710,9710,9710,9710,3
|
|
20231016,122200,125473800,9710,9710,9710,9710,1
|
|
20231016,122100,125464090,9710,9710,9710,9710,0
|
|
20231016,122000,125464090,9710,9710,9710,9710,1
|
|
20231016,121900,125454380,9710,9650,9710,9610,503
|
|
20231016,121800,120613780,9720,9720,9720,9720,2
|
|
20231016,121700,120594340,9730,9730,9730,9730,2
|
|
20231016,121600,120574880,9730,9730,9730,9730,0
|
|
20231016,121500,120574880,9730,9710,9730,9690,42
|
|
20231016,121400,120166680,9660,9660,9660,9660,8
|
|
20231016,121300,120089400,9710,9710,9710,9710,3
|
|
20231016,121200,120060270,9650,9740,9740,9650,110
|
|
20231016,121100,118997600,9740,9740,9740,9740,40
|
|
20231016,121000,118608000,9740,9740,9740,9740,2
|
|
20231016,120900,118588520,9740,9740,9740,9740,202
|
|
20231016,120800,116621040,9750,9680,9750,9680,1506
|
|
20231016,120700,102009290,9690,9580,9690,9580,723
|
|
20231016,120600,95026660,9570,9570,9570,9570,100
|
|
20231016,120500,94069660,9580,9560,9580,9560,102
|
|
20231016,120400,93094500,9560,9560,9560,9560,0
|
|
20231016,120300,93094500,9560,9560,9560,9560,5
|
|
20231016,120200,93046700,9570,9570,9570,9570,0
|
|
20231016,120100,93046700,9570,9570,9570,9570,0
|
|
20231016,120000,93046700,9570,9570,9570,9570,1
|
|
20231016,115900,93037130,9510,9540,9540,9510,489
|
|
20231016,115800,88384500,9560,9550,9560,9550,4
|
|
20231016,115700,88346280,9520,9520,9520,9520,40
|
|
20231016,115600,87965480,9540,9540,9540,9540,1
|
|
20231016,115500,87955940,9550,9510,9550,9510,11
|
|
20231016,115400,87851290,9510,9520,9520,9510,623
|
|
20231016,115300,81920850,9560,9530,9560,9530,15
|
|
20231016,115200,81777720,9560,9560,9560,9560,0
|
|
20231016,115100,81777720,9560,9560,9560,9560,0
|
|
20231016,115000,81777720,9560,9560,9560,9560,1
|
|
20231016,114900,81768160,9560,9560,9560,9560,2
|
|
20231016,114800,81749040,9580,9560,9580,9560,17
|
|
20231016,114700,81586450,9560,9570,9570,9560,45
|
|
20231016,114600,81156240,9580,9560,9580,9560,63
|
|
20231016,114500,80553720,9560,9560,9560,9560,0
|
|
20231016,114400,80553720,9560,9520,9560,9520,11
|
|
20231016,114300,80448880,9560,9550,9560,9550,3
|
|
20231016,114200,80420210,9520,9520,9520,9520,0
|
|
20231016,114100,80420210,9520,9560,9560,9520,10
|
|
20231016,114000,80324970,9530,9530,9530,9530,0
|
|
20231016,113900,80324970,9530,9560,9560,9530,11
|
|
20231016,113800,80220080,9560,9560,9560,9560,2
|
|
20231016,113700,80200960,9530,9530,9530,9530,9
|
|
20231016,113600,80115190,9550,9550,9550,9550,2
|
|
20231016,113500,80096090,9530,9530,9530,9530,0
|
|
20231016,113400,80096090,9530,9550,9550,9530,13
|
|
20231016,113300,79972120,9530,9530,9530,9530,0
|
|
20231016,113200,79972120,9530,9530,9530,9530,9
|
|
20231016,113100,79886350,9550,9550,9550,9550,1
|
|
20231016,113000,79876800,9520,9520,9520,9520,9
|
|
20231016,112900,79791120,9550,9550,9550,9550,5
|
|
20231016,112800,79743370,9520,9520,9520,9520,8
|
|
20231016,112700,79667210,9550,9550,9550,9550,0
|
|
20231016,112600,79667210,9550,9550,9550,9550,1
|
|
20231016,112500,79657660,9520,9520,9520,9520,9
|
|
20231016,112400,79571980,9550,9550,9550,9550,4
|
|
20231016,112300,79533780,9520,9520,9520,9520,9
|
|
20231016,112200,79448100,9550,9550,9550,9550,0
|
|
20231016,112100,79448100,9550,9520,9550,9520,11
|
|
20231016,112000,79343330,9550,9550,9550,9550,0
|
|
20231016,111900,79343330,9550,9550,9550,9550,6
|
|
20231016,111800,79286030,9520,9520,9520,9520,12
|
|
20231016,111700,79171790,9520,9520,9520,9520,0
|
|
20231016,111600,79171790,9520,9520,9520,9520,9
|
|
20231016,111500,79086110,9550,9550,9550,9550,0
|
|
20231016,111400,79086110,9550,9510,9550,9510,13
|
|
20231016,111300,78962320,9550,9550,9550,9550,0
|
|
20231016,111200,78962320,9550,9520,9550,9520,15
|
|
20231016,111100,78819320,9520,9520,9520,9520,0
|
|
20231016,111000,78819320,9520,9520,9520,9520,1
|
|
20231016,110900,78809800,9520,9550,9550,9520,13
|
|
20231016,110800,78685890,9520,9520,9520,9520,3
|
|
20231016,110700,78657330,9510,9510,9550,9510,12
|
|
20231016,110600,78543170,9510,9510,9510,9510,0
|
|
20231016,110500,78543170,9510,9510,9510,9510,9
|
|
20231016,110400,78457580,9550,9550,9550,9550,4
|
|
20231016,110300,78419380,9510,9510,9510,9510,9
|
|
20231016,110200,78333790,9550,9550,9550,9550,0
|
|
20231016,110100,78333790,9550,9550,9550,9550,0
|
|
20231016,110000,78333790,9550,9550,9560,9550,7
|
|
20231016,105900,78266900,9500,9500,9500,9500,0
|
|
20231016,105800,78266900,9500,9500,9500,9500,39
|
|
20231016,105700,77896400,9500,9500,9500,9500,0
|
|
20231016,105600,77896400,9500,9500,9500,9500,29
|
|
20231016,105500,77620900,9500,9500,9500,9500,1
|
|
20231016,105400,77611400,9550,9550,9550,9550,78
|
|
20231016,105300,76866500,9510,9510,9510,9510,8
|
|
20231016,105200,76790420,9510,9540,9540,9510,184
|
|
20231016,105100,75039720,9540,9540,9540,9540,9
|
|
20231016,105000,74953860,9550,9550,9550,9550,0
|
|
20231016,104900,74953860,9550,9550,9550,9550,8
|
|
20231016,104800,74877460,9550,9550,9550,9550,2
|
|
20231016,104700,74858360,9560,9520,9560,9520,19
|
|
20231016,104600,74677080,9520,9520,9520,9520,0
|
|
20231016,104500,74677080,9520,9520,9520,9520,0
|
|
20231016,104400,74677080,9520,9560,9560,9520,10
|
|
20231016,104300,74581840,9520,9520,9520,9520,1
|
|
20231016,104200,74572320,9520,9520,9520,9520,8
|
|
20231016,104100,74496160,9520,9520,9520,9520,0
|
|
20231016,104000,74496160,9520,9520,9520,9520,9
|
|
20231016,103900,74410480,9520,9520,9520,9520,0
|
|
20231016,103800,74410480,9520,9520,9520,9520,0
|
|
20231016,103700,74410480,9520,9520,9520,9520,8
|
|
20231016,103600,74334320,9520,9520,9520,9520,0
|
|
20231016,103500,74334320,9520,9520,9520,9520,9
|
|
20231016,103400,74248640,9560,9560,9560,9560,0
|
|
20231016,103300,74248640,9560,9520,9560,9520,11
|
|
20231016,103200,74143840,9520,9520,9520,9520,0
|
|
20231016,103100,74143840,9520,9540,9560,9520,39
|
|
20231016,103000,73771900,9530,9530,9530,9530,7
|
|
20231016,102900,73705190,9530,9530,9530,9530,0
|
|
20231016,102800,73705190,9530,9530,9530,9530,2
|
|
20231016,102700,73686130,9530,9530,9530,9530,0
|
|
20231016,102600,73686130,9530,9520,9530,9520,17
|
|
20231016,102500,73524210,9530,9530,9530,9530,0
|
|
20231016,102400,73524210,9530,9530,9530,9530,1
|
|
20231016,102300,73514680,9520,9520,9520,9520,0
|
|
20231016,102200,73514680,9520,9510,9520,9510,17
|
|
20231016,102100,73352920,9520,9520,9520,9520,0
|
|
20231016,102000,73352920,9520,9520,9550,9520,20
|
|
20231016,101900,73162400,9520,9520,9520,9520,3
|
|
20231016,101800,73133840,9500,9540,9540,9500,89
|
|
20231016,101700,72286850,9550,9550,9550,9550,6
|
|
20231016,101600,72229550,9550,9550,9550,9550,0
|
|
20231016,101500,72229550,9550,9550,9550,9550,9
|
|
20231016,101400,72143600,9550,9550,9550,9550,23
|
|
20231016,101300,71923950,9530,9530,9530,9530,0
|
|
20231016,101200,71923950,9530,9530,9530,9530,14
|
|
20231016,101100,71790530,9530,9530,9530,9530,2
|
|
20231016,101000,71771470,9520,9520,9520,9520,9
|
|
20231016,100900,71685790,9530,9530,9530,9530,0
|
|
20231016,100800,71685790,9530,9530,9530,9530,2
|
|
20231016,100700,71666730,9550,9550,9550,9550,0
|
|
20231016,100600,71666730,9550,9520,9550,9520,100
|
|
20231016,100500,70712000,9510,9510,9510,9510,0
|
|
20231016,100400,70712000,9510,9510,9510,9510,8
|
|
20231016,100300,70635920,9510,9510,9510,9510,1
|
|
20231016,100200,70626410,9510,9510,9510,9510,1
|
|
20231016,100100,70616900,9500,9500,9500,9500,69
|
|
20231016,100000,69961400,9500,9520,9520,9500,210
|
|
20231016,095900,67965540,9500,9500,9510,9500,700
|
|
20231016,095800,61315040,9520,9520,9520,9520,0
|
|
20231016,095700,61315040,9520,9510,9520,9500,552
|
|
20231016,095600,56068980,9510,9530,9530,9510,548
|
|
20231016,095500,50851860,9540,9530,9540,9530,6
|
|
20231016,095400,50794670,9520,9520,9520,9520,9
|
|
20231016,095300,50708990,9520,9520,9520,9520,0
|
|
20231016,095200,50708990,9520,9530,9530,9520,59
|
|
20231016,095100,50147090,9530,9530,9530,9520,37
|
|
20231016,095000,49794520,9520,9520,9520,9520,33
|
|
20231016,094900,49480360,9520,9520,9520,9520,0
|
|
20231016,094800,49480360,9520,9520,9520,9520,1
|
|
20231016,094700,49470840,9520,9520,9520,9520,9
|
|
20231016,094600,49385160,9520,9520,9520,9520,0
|
|
20231016,094500,49385160,9520,9530,9530,9520,19
|
|
20231016,094400,49204180,9530,9540,9540,9530,49
|
|
20231016,094300,48737070,9530,9530,9530,9530,10
|
|
20231016,094200,48641770,9530,9530,9530,9530,0
|
|
20231016,094100,48641770,9530,9540,9550,9530,765
|
|
20231016,094000,41345660,9550,9550,9550,9550,14
|
|
20231016,093900,41211960,9550,9560,9560,9550,155
|
|
20231016,093800,39731460,9560,9560,9580,9560,98
|
|
20231016,093700,38794320,9580,9580,9580,9580,1
|
|
20231016,093600,38784740,9560,9560,9560,9560,9
|
|
20231016,093500,38698700,9560,9560,9560,9560,0
|
|
20231016,093400,38698700,9560,9580,9580,9560,129
|
|
20231016,093300,37464200,9580,9590,9590,9580,37
|
|
20231016,093200,37109720,9600,9600,9600,9600,11
|
|
20231016,093100,37004120,9590,9590,9590,9590,8
|
|
20231016,093000,36927400,9590,9600,9600,9590,3
|
|
20231016,092900,36898610,9600,9600,9600,9600,9
|
|
20231016,092800,36812210,9610,9600,9610,9600,113
|
|
20231016,092700,35727310,9610,9620,9620,9610,165
|
|
20231016,092600,34140730,9620,9620,9620,9620,0
|
|
20231016,092500,34140730,9620,9620,9620,9620,9
|
|
20231016,092400,34054150,9630,9630,9630,9630,0
|
|
20231016,092300,34054150,9630,9630,9630,9630,12
|
|
20231016,092200,33938590,9620,9630,9630,9620,55
|
|
20231016,092100,33409030,9630,9640,9640,9630,373
|
|
20231016,092000,29814830,9640,9640,9640,9640,21
|
|
20231016,091900,29612390,9650,9650,9650,9640,74
|
|
20231016,091800,28898790,9650,9650,9650,9650,169
|
|
20231016,091700,27267940,9650,9650,9650,9650,10
|
|
20231016,091600,27171440,9700,9700,9700,9700,1
|
|
20231016,091500,27161740,9650,9680,9710,9650,534
|
|
20231016,091400,22000540,9660,9660,9660,9660,0
|
|
20231016,091300,22000540,9660,9660,9670,9660,546
|
|
20231016,091200,16723910,9640,9640,9640,9640,0
|
|
20231016,091100,16723910,9640,9660,9660,9640,99
|
|
20231016,091000,15767750,9660,9660,9660,9660,162
|
|
20231016,090900,14202830,9640,9620,9640,9620,209
|
|
20231016,090800,12190300,9620,9620,9620,9620,0
|
|
20231016,090700,12190300,9620,9620,9620,9620,0
|
|
20231016,090600,12190300,9620,9620,9620,9620,9
|
|
20231016,090500,12103720,9640,9640,9640,9640,205
|
|
20231016,090400,10127520,9640,9650,9650,9640,148
|
|
20231016,090300,8700190,9680,9670,9710,9670,559
|
|
20231016,090200,3293420,9670,9670,9680,9650,165
|
|
20231016,090100,1697980,9680,9740,9740,9680,47
|
|
20231016,090000,1241220,9740,9780,9780,9740,127
|