690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,202700,73395940,6480,6480,6480,6480,74
|
|
20231010,202600,73395940,6480,6480,6480,6480,0
|
|
20231010,202500,73395940,6480,6480,6480,6480,0
|
|
20231010,202400,73395940,6480,6480,6480,6480,0
|
|
20231010,202300,73395940,6480,6480,6480,6480,0
|
|
20231010,202200,73395940,6480,6480,6480,6480,0
|
|
20231010,202100,73395940,6480,6480,6480,6480,0
|
|
20231010,202000,73395940,6480,6480,6480,6480,0
|
|
20231010,201900,73395940,6480,6480,6480,6480,0
|
|
20231010,201800,73395940,6480,6480,6480,6480,0
|
|
20231010,201700,73395940,6480,6480,6480,6480,0
|
|
20231010,201600,73395940,6480,6480,6480,6480,0
|
|
20231010,201500,73395940,6480,6480,6480,6480,0
|
|
20231010,201400,73395940,6480,6480,6480,6480,0
|
|
20231010,201300,73395940,6480,6480,6480,6480,0
|
|
20231010,201200,73395940,6480,6480,6480,6480,0
|
|
20231010,201100,73395940,6480,6480,6480,6480,0
|
|
20231010,201000,73395940,6480,6480,6480,6480,0
|
|
20231010,200900,73395940,6480,6480,6480,6480,0
|
|
20231010,200800,73395940,6480,6480,6480,6480,0
|
|
20231010,200700,73395940,6480,6480,6480,6480,0
|
|
20231010,200600,73395940,6480,6480,6480,6480,0
|
|
20231010,200500,73395940,6480,6480,6480,6480,0
|
|
20231010,200400,73395940,6480,6480,6480,6480,0
|
|
20231010,200300,73395940,6480,6480,6480,6480,0
|
|
20231010,200200,73395940,6480,6480,6480,6480,0
|
|
20231010,200100,73395940,6480,6480,6480,6480,0
|
|
20231010,200000,73395940,6480,6480,6480,6480,0
|
|
20231010,195900,73395940,6480,6480,6480,6480,0
|
|
20231010,195800,73395940,6480,6480,6480,6480,0
|
|
20231010,195700,73395940,6480,6480,6480,6480,74
|
|
20231010,195600,73395940,6480,6480,6480,6480,0
|
|
20231010,195500,73395940,6480,6480,6480,6480,0
|
|
20231010,195400,73395940,6480,6480,6480,6480,0
|
|
20231010,195300,73395940,6480,6480,6480,6480,0
|
|
20231010,195200,73395940,6480,6480,6480,6480,0
|
|
20231010,195100,73395940,6480,6480,6480,6480,0
|
|
20231010,195000,73395940,6480,6480,6480,6480,0
|
|
20231010,194900,73395940,6480,6480,6480,6480,0
|
|
20231010,194800,73395940,6480,6480,6480,6480,0
|
|
20231010,194700,73395940,6480,6480,6480,6480,0
|
|
20231010,194600,73395940,6480,6480,6480,6480,0
|
|
20231010,194500,73395940,6480,6480,6480,6480,0
|
|
20231010,194400,73395940,6480,6480,6480,6480,0
|
|
20231010,194300,73395940,6480,6480,6480,6480,0
|
|
20231010,194200,73395940,6480,6480,6480,6480,0
|
|
20231010,194100,73395940,6480,6480,6480,6480,0
|
|
20231010,194000,73395940,6480,6480,6480,6480,0
|
|
20231010,193900,73395940,6480,6480,6480,6480,0
|
|
20231010,193800,73395940,6480,6480,6480,6480,0
|
|
20231010,193700,73395940,6480,6480,6480,6480,0
|
|
20231010,193600,73395940,6480,6480,6480,6480,0
|
|
20231010,193500,73395940,6480,6480,6480,6480,0
|
|
20231010,193400,73395940,6480,6480,6480,6480,0
|
|
20231010,193300,73395940,6480,6480,6480,6480,0
|
|
20231010,193200,73395940,6480,6480,6480,6480,0
|
|
20231010,193100,73395940,6480,6480,6480,6480,0
|
|
20231010,193000,73395940,6480,6480,6480,6480,0
|
|
20231010,192900,73395940,6480,6480,6480,6480,0
|
|
20231010,192800,73395940,6480,6480,6480,6480,0
|
|
20231010,192700,73395940,6480,6480,6480,6480,74
|
|
20231010,192600,73395940,6480,6480,6480,6480,0
|
|
20231010,192500,73395940,6480,6480,6480,6480,0
|
|
20231010,192400,73395940,6480,6480,6480,6480,0
|
|
20231010,192300,73395940,6480,6480,6480,6480,0
|
|
20231010,192200,73395940,6480,6480,6480,6480,0
|
|
20231010,192100,73395940,6480,6480,6480,6480,0
|
|
20231010,192000,73395940,6480,6480,6480,6480,0
|
|
20231010,191900,73395940,6480,6480,6480,6480,0
|
|
20231010,191800,73395940,6480,6480,6480,6480,0
|
|
20231010,191700,73395940,6480,6480,6480,6480,0
|
|
20231010,191600,73395940,6480,6480,6480,6480,0
|
|
20231010,191500,73395940,6480,6480,6480,6480,0
|
|
20231010,191400,73395940,6480,6480,6480,6480,0
|
|
20231010,191300,73395940,6480,6480,6480,6480,0
|
|
20231010,191200,73395940,6480,6480,6480,6480,0
|
|
20231010,191100,73395940,6480,6480,6480,6480,0
|
|
20231010,191000,73395940,6480,6480,6480,6480,0
|
|
20231010,190900,73395940,6480,6480,6480,6480,0
|
|
20231010,190800,73395940,6480,6480,6480,6480,0
|
|
20231010,190700,73395940,6480,6480,6480,6480,0
|
|
20231010,190600,73395940,6480,6480,6480,6480,0
|
|
20231010,190500,73395940,6480,6480,6480,6480,0
|
|
20231010,190400,73395940,6480,6480,6480,6480,0
|
|
20231010,190300,73395940,6480,6480,6480,6480,0
|
|
20231010,190200,73395940,6480,6480,6480,6480,0
|
|
20231010,190100,73395940,6480,6480,6480,6480,0
|
|
20231010,190000,73395940,6480,6480,6480,6480,0
|
|
20231010,185900,73395940,6480,6480,6480,6480,0
|
|
20231010,185800,73395940,6480,6480,6480,6480,0
|
|
20231010,185700,73395940,6480,6480,6480,6480,74
|
|
20231010,185600,73395940,6480,6480,6480,6480,0
|
|
20231010,185500,73395940,6480,6480,6480,6480,0
|
|
20231010,185400,73395940,6480,6480,6480,6480,0
|
|
20231010,185300,73395940,6480,6480,6480,6480,0
|
|
20231010,185200,73395940,6480,6480,6480,6480,0
|
|
20231010,185100,73395940,6480,6480,6480,6480,0
|
|
20231010,185000,73395940,6480,6480,6480,6480,0
|
|
20231010,184900,73395940,6480,6480,6480,6480,0
|
|
20231010,184800,73395940,6480,6480,6480,6480,0
|
|
20231010,184700,73395940,6480,6480,6480,6480,0
|
|
20231010,184600,73395940,6480,6480,6480,6480,0
|
|
20231010,184500,73395940,6480,6480,6480,6480,0
|
|
20231010,184400,73395940,6480,6480,6480,6480,0
|
|
20231010,184300,73395940,6480,6480,6480,6480,0
|
|
20231010,184200,73395940,6480,6480,6480,6480,0
|
|
20231010,184100,73395940,6480,6480,6480,6480,0
|
|
20231010,184000,73395940,6480,6480,6480,6480,0
|
|
20231010,183900,73395940,6480,6480,6480,6480,0
|
|
20231010,183800,73395940,6480,6480,6480,6480,0
|
|
20231010,183700,73395940,6480,6480,6480,6480,0
|
|
20231010,183600,73395940,6480,6480,6480,6480,0
|
|
20231010,183500,73395940,6480,6480,6480,6480,0
|
|
20231010,183400,73395940,6480,6480,6480,6480,0
|
|
20231010,183300,73395940,6480,6480,6480,6480,0
|
|
20231010,183200,73395940,6480,6480,6480,6480,0
|
|
20231010,183100,73395940,6480,6480,6480,6480,0
|
|
20231010,183000,73395940,6480,6480,6480,6480,0
|
|
20231010,182900,73395940,6480,6480,6480,6480,0
|
|
20231010,182800,73395940,6480,6480,6480,6480,0
|
|
20231010,182700,73395940,6480,6480,6480,6480,74
|
|
20231010,182600,73395940,6480,6480,6480,6480,0
|
|
20231010,182500,73395940,6480,6480,6480,6480,0
|
|
20231010,182400,73395940,6480,6480,6480,6480,0
|
|
20231010,182300,73395940,6480,6480,6480,6480,0
|
|
20231010,182200,73395940,6480,6480,6480,6480,0
|
|
20231010,182100,73395940,6480,6480,6480,6480,0
|
|
20231010,182000,73395940,6480,6480,6480,6480,0
|
|
20231010,181900,73395940,6480,6480,6480,6480,0
|
|
20231010,181800,73395940,6480,6480,6480,6480,0
|
|
20231010,181700,73395940,6480,6480,6480,6480,0
|
|
20231010,181600,73395940,6480,6480,6480,6480,0
|
|
20231010,181500,73395940,6480,6480,6480,6480,0
|
|
20231010,181400,73395940,6480,6480,6480,6480,0
|
|
20231010,181300,73395940,6480,6480,6480,6480,0
|
|
20231010,181200,73395940,6480,6480,6480,6480,0
|
|
20231010,181100,73395940,6480,6480,6480,6480,0
|
|
20231010,181000,73395940,6480,6480,6480,6480,0
|
|
20231010,180900,73395940,6480,6480,6480,6480,0
|
|
20231010,180800,73395940,6480,6480,6480,6480,0
|
|
20231010,180700,73395940,6480,6480,6480,6480,0
|
|
20231010,180600,73395940,6480,6480,6480,6480,0
|
|
20231010,180500,73395940,6480,6480,6480,6480,0
|
|
20231010,180400,73395940,6480,6480,6480,6480,0
|
|
20231010,180300,73395940,6480,6480,6480,6480,0
|
|
20231010,180200,73395940,6480,6480,6480,6480,0
|
|
20231010,180100,73395940,6480,6480,6480,6480,0
|
|
20231010,180000,73395940,6480,6480,6480,6480,0
|
|
20231010,175900,73395940,6480,6480,6480,6480,0
|
|
20231010,175800,73395940,6480,6480,6480,6480,0
|
|
20231010,175700,73395940,6480,6480,6480,6480,74
|
|
20231010,175600,73395940,6480,6480,6480,6480,0
|
|
20231010,175500,73395940,6480,6480,6480,6480,0
|
|
20231010,175400,73395940,6480,6480,6480,6480,0
|
|
20231010,175300,73395940,6480,6480,6480,6480,0
|
|
20231010,175200,73395940,6480,6480,6480,6480,0
|
|
20231010,175100,73395940,6480,6480,6480,6480,0
|
|
20231010,175000,73395940,6480,6480,6480,6480,0
|
|
20231010,174900,73395940,6480,6480,6480,6480,0
|
|
20231010,174800,73395940,6480,6480,6480,6480,0
|
|
20231010,174700,73395940,6480,6480,6480,6480,0
|
|
20231010,174600,73395940,6480,6480,6480,6480,0
|
|
20231010,174500,73395940,6480,6480,6480,6480,0
|
|
20231010,174400,73395940,6480,6480,6480,6480,0
|
|
20231010,174300,73395940,6480,6480,6480,6480,0
|
|
20231010,174200,73395940,6480,6480,6480,6480,0
|
|
20231010,174100,73395940,6480,6480,6480,6480,0
|
|
20231010,174000,73395940,6480,6480,6480,6480,0
|
|
20231010,173900,73395940,6480,6480,6480,6480,0
|
|
20231010,173800,73395940,6480,6480,6480,6480,0
|
|
20231010,173700,73395940,6480,6480,6480,6480,0
|
|
20231010,173600,73395940,6480,6480,6480,6480,0
|
|
20231010,173500,73395940,6480,6480,6480,6480,0
|
|
20231010,173400,73395940,6480,6480,6480,6480,0
|
|
20231010,173300,73395940,6480,6480,6480,6480,0
|
|
20231010,173200,73395940,6480,6480,6480,6480,0
|
|
20231010,173100,73395940,6480,6480,6480,6480,0
|
|
20231010,173000,73395940,6480,6480,6480,6480,0
|
|
20231010,172900,73395940,6480,6480,6480,6480,0
|
|
20231010,172800,73395940,6480,6480,6480,6480,0
|
|
20231010,172700,73395940,6480,6480,6480,6480,74
|
|
20231010,172600,73395940,6480,6480,6480,6480,0
|
|
20231010,172500,73395940,6480,6480,6480,6480,0
|
|
20231010,172400,73395940,6480,6480,6480,6480,0
|
|
20231010,172300,73395940,6480,6480,6480,6480,0
|
|
20231010,172200,73395940,6480,6480,6480,6480,0
|
|
20231010,172100,73395940,6480,6480,6480,6480,0
|
|
20231010,172000,73395940,6480,6480,6480,6480,0
|
|
20231010,171900,73395940,6480,6480,6480,6480,0
|
|
20231010,171800,73395940,6480,6480,6480,6480,0
|
|
20231010,171700,73395940,6480,6480,6480,6480,0
|
|
20231010,171600,73395940,6480,6480,6480,6480,0
|
|
20231010,171500,73395940,6480,6480,6480,6480,0
|
|
20231010,171400,73395940,6480,6480,6480,6480,0
|
|
20231010,171300,73395940,6480,6480,6480,6480,0
|
|
20231010,171200,73395940,6480,6480,6480,6480,0
|
|
20231010,171100,73395940,6480,6480,6480,6480,0
|
|
20231010,171000,73395940,6480,6480,6480,6480,0
|
|
20231010,170900,73395940,6480,6480,6480,6480,0
|
|
20231010,170800,73395940,6480,6480,6480,6480,0
|
|
20231010,170700,73395940,6480,6480,6480,6480,0
|
|
20231010,170600,73395940,6480,6480,6480,6480,0
|
|
20231010,170500,73395940,6480,6480,6480,6480,0
|
|
20231010,170400,73395940,6480,6480,6480,6480,0
|
|
20231010,170300,73395940,6480,6480,6480,6480,0
|
|
20231010,170200,73395940,6480,6480,6480,6480,0
|
|
20231010,170100,73395940,6480,6480,6480,6480,0
|
|
20231010,170000,73395940,6480,6480,6480,6480,0
|
|
20231010,165900,73395940,6480,6480,6480,6480,0
|
|
20231010,165800,73395940,6480,6480,6480,6480,0
|
|
20231010,165700,73395940,6480,6480,6480,6480,74
|
|
20231010,165600,73395940,6480,6480,6480,6480,0
|
|
20231010,165500,73395940,6480,6480,6480,6480,0
|
|
20231010,165400,73395940,6480,6480,6480,6480,0
|
|
20231010,165300,73395940,6480,6480,6480,6480,0
|
|
20231010,165200,73395940,6480,6480,6480,6480,0
|
|
20231010,165100,73395940,6480,6480,6480,6480,0
|
|
20231010,165000,73395940,6480,6480,6480,6480,0
|
|
20231010,164900,73395940,6480,6480,6480,6480,0
|
|
20231010,164800,73395940,6480,6480,6480,6480,0
|
|
20231010,164700,73395940,6480,6480,6480,6480,0
|
|
20231010,164600,73395940,6480,6480,6480,6480,0
|
|
20231010,164500,73395940,6480,6480,6480,6480,0
|
|
20231010,164400,73395940,6480,6480,6480,6480,0
|
|
20231010,164300,73395940,6480,6480,6480,6480,0
|
|
20231010,164200,73395940,6480,6480,6480,6480,0
|
|
20231010,164100,73395940,6480,6480,6480,6480,0
|
|
20231010,164000,73395940,6480,6480,6480,6480,0
|
|
20231010,163900,73395940,6480,6480,6480,6480,0
|
|
20231010,163800,73395940,6480,6480,6480,6480,0
|
|
20231010,163700,73395940,6480,6480,6480,6480,0
|
|
20231010,163600,73395940,6480,6480,6480,6480,0
|
|
20231010,163500,73395940,6480,6480,6480,6480,0
|
|
20231010,163400,73395940,6480,6480,6480,6480,0
|
|
20231010,163300,73395940,6480,6480,6480,6480,0
|
|
20231010,163200,73395940,6480,6480,6480,6480,0
|
|
20231010,163100,73395940,6480,6480,6480,6480,0
|
|
20231010,163000,73395940,6480,6480,6480,6480,0
|
|
20231010,162900,73395940,6480,6480,6480,6480,0
|
|
20231010,162800,73395940,6480,6480,6480,6480,0
|
|
20231010,162700,73395940,6480,6480,6480,6480,74
|
|
20231010,162600,73395940,6480,6480,6480,6480,0
|
|
20231010,162500,73395940,6480,6480,6480,6480,0
|
|
20231010,162400,73395940,6480,6480,6480,6480,0
|
|
20231010,162300,73395940,6480,6480,6480,6480,0
|
|
20231010,162200,73395940,6480,6480,6480,6480,0
|
|
20231010,162100,73395940,6480,6480,6480,6480,0
|
|
20231010,162000,73395940,6480,6480,6480,6480,0
|
|
20231010,161900,73395940,6480,6480,6480,6480,0
|
|
20231010,161800,73395940,6480,6480,6480,6480,0
|
|
20231010,161700,73395940,6480,6480,6480,6480,0
|
|
20231010,161600,73395940,6480,6480,6480,6480,0
|
|
20231010,161500,73395940,6480,6480,6480,6480,0
|
|
20231010,161400,73395940,6480,6480,6480,6480,0
|
|
20231010,161300,73395940,6480,6480,6480,6480,0
|
|
20231010,161200,73395940,6480,6480,6480,6480,0
|
|
20231010,161100,73395940,6480,6480,6480,6480,0
|
|
20231010,161000,73395940,6480,6480,6480,6480,0
|
|
20231010,160900,73395940,6480,6480,6480,6480,0
|
|
20231010,160800,73395940,6480,6480,6480,6480,0
|
|
20231010,160700,73395940,6480,6480,6480,6480,0
|
|
20231010,160600,73395940,6480,6480,6480,6480,0
|
|
20231010,160500,73395940,6480,6480,6480,6480,0
|
|
20231010,160400,73395940,6480,6480,6480,6480,0
|
|
20231010,160300,73395940,6480,6480,6480,6480,0
|
|
20231010,160200,73395940,6480,6480,6480,6480,0
|
|
20231010,160100,73395940,6480,6480,6480,6480,0
|
|
20231010,160000,73395940,6480,6480,6480,6480,0
|
|
20231010,155900,73395940,6480,6480,6480,6480,0
|
|
20231010,155800,73395940,6480,6480,6480,6480,0
|
|
20231010,155700,73395940,6480,6480,6480,6480,74
|
|
20231010,155600,73395940,6480,6480,6480,6480,0
|
|
20231010,155500,73395940,6480,6480,6480,6480,0
|
|
20231010,155400,73395940,6480,6480,6480,6480,0
|
|
20231010,155300,73395940,6480,6480,6480,6480,0
|
|
20231010,155200,73395940,6480,6480,6480,6480,0
|
|
20231010,155100,73395940,6480,6480,6480,6480,0
|
|
20231010,155000,73395940,6480,6480,6480,6480,0
|
|
20231010,154900,73395940,6480,6480,6480,6480,0
|
|
20231010,154800,73395940,6480,6480,6480,6480,0
|
|
20231010,154700,73395940,6480,6480,6480,6480,0
|
|
20231010,154600,73395940,6480,6480,6480,6480,0
|
|
20231010,154500,73395940,6480,6480,6480,6480,0
|
|
20231010,154400,73395940,6480,6480,6480,6480,0
|
|
20231010,154300,73395940,6480,6480,6480,6480,0
|
|
20231010,154200,73395940,6480,6480,6480,6480,0
|
|
20231010,154100,73395940,6480,6480,6480,6480,0
|
|
20231010,154000,73395940,6480,6480,6480,6480,0
|
|
20231010,153900,73395940,6480,6480,6480,6480,0
|
|
20231010,153800,73395940,6480,6480,6480,6480,0
|
|
20231010,153700,73395940,6480,6480,6480,6480,0
|
|
20231010,153600,73395940,6480,6480,6480,6480,0
|
|
20231010,153500,73395940,6480,6480,6480,6480,0
|
|
20231010,153400,73395940,6480,6480,6480,6480,0
|
|
20231010,153300,73395940,6480,6480,6480,6480,0
|
|
20231010,153200,73395940,6480,6480,6480,6480,0
|
|
20231010,153100,73395940,6480,6480,6480,6480,0
|
|
20231010,153000,73395940,6480,6480,6480,6480,74
|
|
20231010,152900,72916420,6480,6480,6480,6480,0
|
|
20231010,152800,72916420,6480,6480,6480,6480,0
|
|
20231010,152700,72916420,6480,6480,6480,6480,0
|
|
20231010,152600,72916420,6480,6480,6480,6480,0
|
|
20231010,152500,72916420,6480,6480,6480,6480,0
|
|
20231010,152400,72916420,6480,6480,6480,6480,0
|
|
20231010,152300,72916420,6480,6480,6480,6480,0
|
|
20231010,152200,72916420,6480,6480,6480,6480,0
|
|
20231010,152100,72916420,6480,6480,6480,6480,0
|
|
20231010,152000,72916420,6480,6480,6480,6480,0
|
|
20231010,151900,72916420,6480,6480,6480,6480,0
|
|
20231010,151800,72916420,6480,6480,6480,6480,1
|
|
20231010,151700,72909940,6480,6480,6480,6480,0
|
|
20231010,151600,72909940,6480,6480,6480,6480,0
|
|
20231010,151500,72909940,6480,6480,6480,6480,0
|
|
20231010,151400,72909940,6480,6480,6480,6480,0
|
|
20231010,151300,72909940,6480,6480,6480,6480,0
|
|
20231010,151200,72909940,6480,6480,6480,6480,0
|
|
20231010,151100,72909940,6480,6480,6480,6480,0
|
|
20231010,151000,72909940,6480,6480,6480,6480,0
|
|
20231010,150900,72909940,6480,6480,6480,6480,0
|
|
20231010,150800,72909940,6480,6480,6480,6480,0
|
|
20231010,150700,72909940,6480,6480,6480,6480,0
|
|
20231010,150600,72909940,6480,6480,6480,6480,0
|
|
20231010,150500,72909940,6480,6480,6480,6480,0
|
|
20231010,150400,72909940,6480,6480,6480,6480,0
|
|
20231010,150300,72909940,6480,6480,6480,6480,0
|
|
20231010,150200,72909940,6480,6480,6480,6480,0
|
|
20231010,150100,72909940,6480,6480,6480,6480,0
|
|
20231010,150000,72909940,6480,6470,6480,6470,5
|
|
20231010,145900,72877580,6470,6470,6470,6470,1
|
|
20231010,145800,72871110,6470,6460,6470,6460,2
|
|
20231010,145700,72858180,6400,6400,6400,6400,0
|
|
20231010,145600,72858180,6400,6400,6400,6400,0
|
|
20231010,145500,72858180,6400,6400,6400,6400,0
|
|
20231010,145400,72858180,6400,6400,6400,6400,0
|
|
20231010,145300,72858180,6400,6400,6400,6400,0
|
|
20231010,145200,72858180,6400,6400,6400,6400,0
|
|
20231010,145100,72858180,6400,6400,6400,6400,0
|
|
20231010,145000,72858180,6400,6400,6400,6400,0
|
|
20231010,144900,72858180,6400,6400,6400,6400,0
|
|
20231010,144800,72858180,6400,6400,6400,6400,0
|
|
20231010,144700,72858180,6400,6400,6400,6400,0
|
|
20231010,144600,72858180,6400,6400,6400,6400,0
|
|
20231010,144500,72858180,6400,6400,6400,6400,0
|
|
20231010,144400,72858180,6400,6400,6400,6400,0
|
|
20231010,144300,72858180,6400,6400,6400,6400,0
|
|
20231010,144200,72858180,6400,6400,6400,6400,0
|
|
20231010,144100,72858180,6400,6400,6400,6400,0
|
|
20231010,144000,72858180,6400,6400,6400,6400,0
|
|
20231010,143900,72858180,6400,6400,6400,6400,0
|
|
20231010,143800,72858180,6400,6400,6400,6400,0
|
|
20231010,143700,72858180,6400,6400,6400,6400,0
|
|
20231010,143600,72858180,6400,6400,6400,6400,0
|
|
20231010,143500,72858180,6400,6400,6400,6400,0
|
|
20231010,143400,72858180,6400,6400,6400,6400,0
|
|
20231010,143300,72858180,6400,6400,6400,6400,0
|
|
20231010,143200,72858180,6400,6400,6400,6400,0
|
|
20231010,143100,72858180,6400,6400,6400,6400,0
|
|
20231010,143000,72858180,6400,6400,6400,6400,0
|
|
20231010,142900,72858180,6400,6420,6420,6400,74
|
|
20231010,142800,72384120,6400,6400,6400,6400,0
|
|
20231010,142700,72384120,6400,6400,6400,6400,0
|
|
20231010,142600,72384120,6400,6400,6400,6400,0
|
|
20231010,142500,72384120,6400,6400,6400,6400,0
|
|
20231010,142400,72384120,6400,6400,6400,6400,0
|
|
20231010,142300,72384120,6400,6400,6400,6400,0
|
|
20231010,142200,72384120,6400,6400,6400,6400,0
|
|
20231010,142100,72384120,6400,6400,6400,6400,0
|
|
20231010,142000,72384120,6400,6400,6400,6400,0
|
|
20231010,141900,72384120,6400,6400,6400,6400,0
|
|
20231010,141800,72384120,6400,6450,6450,6400,149
|
|
20231010,141700,71427620,6450,6450,6450,6450,0
|
|
20231010,141600,71427620,6450,6450,6450,6450,304
|
|
20231010,141500,69466820,6450,6450,6450,6450,0
|
|
20231010,141400,69466820,6450,6450,6450,6450,204
|
|
20231010,141300,68151020,6450,6470,6470,6450,994
|
|
20231010,141200,61733820,6470,6470,6470,6470,250
|
|
20231010,141100,60116320,6500,6500,6500,6500,0
|
|
20231010,141000,60116320,6500,6500,6500,6500,0
|
|
20231010,140900,60116320,6500,6500,6500,6500,0
|
|
20231010,140800,60116320,6500,6500,6500,6500,1
|
|
20231010,140700,60109820,6500,6500,6500,6500,0
|
|
20231010,140600,60109820,6500,6500,6500,6500,0
|
|
20231010,140500,60109820,6500,6500,6500,6500,0
|
|
20231010,140400,60109820,6500,6500,6500,6500,0
|
|
20231010,140300,60109820,6500,6500,6500,6500,0
|
|
20231010,140200,60109820,6500,6500,6500,6500,0
|
|
20231010,140100,60109820,6500,6500,6500,6500,0
|
|
20231010,140000,60109820,6500,6500,6500,6500,0
|
|
20231010,135900,60109820,6500,6500,6500,6500,0
|
|
20231010,135800,60109820,6500,6500,6500,6500,0
|
|
20231010,135700,60109820,6500,6500,6500,6500,0
|
|
20231010,135600,60109820,6500,6500,6500,6500,0
|
|
20231010,135500,60109820,6500,6500,6500,6500,0
|
|
20231010,135400,60109820,6500,6500,6500,6500,0
|
|
20231010,135300,60109820,6500,6500,6500,6500,0
|
|
20231010,135200,60109820,6500,6500,6500,6500,0
|
|
20231010,135100,60109820,6500,6500,6500,6500,0
|
|
20231010,135000,60109820,6500,6500,6500,6500,0
|
|
20231010,134900,60109820,6500,6500,6500,6500,0
|
|
20231010,134800,60109820,6500,6500,6500,6500,0
|
|
20231010,134700,60109820,6500,6500,6500,6500,0
|
|
20231010,134600,60109820,6500,6500,6500,6500,0
|
|
20231010,134500,60109820,6500,6500,6500,6500,0
|
|
20231010,134400,60109820,6500,6500,6500,6500,0
|
|
20231010,134300,60109820,6500,6500,6500,6500,0
|
|
20231010,134200,60109820,6500,6500,6500,6500,0
|
|
20231010,134100,60109820,6500,6500,6500,6500,0
|
|
20231010,134000,60109820,6500,6500,6500,6500,0
|
|
20231010,133900,60109820,6500,6500,6500,6500,0
|
|
20231010,133800,60109820,6500,6500,6500,6500,5
|
|
20231010,133700,60077320,6470,6470,6470,6470,0
|
|
20231010,133600,60077320,6470,6470,6470,6470,10
|
|
20231010,133500,60012620,6480,6480,6480,6480,0
|
|
20231010,133400,60012620,6480,6480,6480,6480,0
|
|
20231010,133300,60012620,6480,6480,6480,6480,0
|
|
20231010,133200,60012620,6480,6480,6480,6480,0
|
|
20231010,133100,60012620,6480,6480,6480,6480,0
|
|
20231010,133000,60012620,6480,6480,6480,6480,0
|
|
20231010,132900,60012620,6480,6480,6480,6480,0
|
|
20231010,132800,60012620,6480,6480,6480,6480,0
|
|
20231010,132700,60012620,6480,6480,6480,6480,0
|
|
20231010,132600,60012620,6480,6480,6480,6480,35
|
|
20231010,132500,59785820,6480,6480,6480,6480,0
|
|
20231010,132400,59785820,6480,6480,6480,6480,0
|
|
20231010,132300,59785820,6480,6480,6480,6480,0
|
|
20231010,132200,59785820,6480,6490,6490,6480,469
|
|
20231010,132100,56746690,6490,6490,6490,6490,4
|
|
20231010,132000,56720730,6520,6520,6520,6520,0
|
|
20231010,131900,56720730,6520,6520,6520,6520,200
|
|
20231010,131800,55416730,6470,6470,6470,6470,0
|
|
20231010,131700,55416730,6470,6470,6470,6470,0
|
|
20231010,131600,55416730,6470,6470,6470,6470,0
|
|
20231010,131500,55416730,6470,6470,6470,6470,0
|
|
20231010,131400,55416730,6470,6470,6470,6470,0
|
|
20231010,131300,55416730,6470,6470,6470,6470,0
|
|
20231010,131200,55416730,6470,6470,6470,6470,0
|
|
20231010,131100,55416730,6470,6470,6470,6470,0
|
|
20231010,131000,55416730,6470,6470,6470,6470,0
|
|
20231010,130900,55416730,6470,6470,6470,6470,0
|
|
20231010,130800,55416730,6470,6470,6470,6470,340
|
|
20231010,130700,53216930,6480,6480,6480,6480,0
|
|
20231010,130600,53216930,6480,6480,6480,6480,0
|
|
20231010,130500,53216930,6480,6480,6480,6480,0
|
|
20231010,130400,53216930,6480,6480,6480,6480,135
|
|
20231010,130300,52342130,6490,6490,6490,6490,0
|
|
20231010,130200,52342130,6490,6490,6490,6490,0
|
|
20231010,130100,52342130,6490,6490,6490,6490,0
|
|
20231010,130000,52342130,6490,6490,6490,6490,0
|
|
20231010,125900,52342130,6490,6490,6490,6490,1
|
|
20231010,125800,52335640,6480,6480,6480,6480,0
|
|
20231010,125700,52335640,6480,6480,6480,6480,10
|
|
20231010,125600,52270840,6490,6490,6490,6490,0
|
|
20231010,125500,52270840,6490,6490,6490,6490,0
|
|
20231010,125400,52270840,6490,6490,6490,6490,0
|
|
20231010,125300,52270840,6490,6490,6490,6490,0
|
|
20231010,125200,52270840,6490,6490,6490,6490,0
|
|
20231010,125100,52270840,6490,6490,6490,6490,129
|
|
20231010,125000,51433630,6530,6530,6530,6530,0
|
|
20231010,124900,51433630,6530,6530,6530,6530,0
|
|
20231010,124800,51433630,6530,6530,6530,6530,20
|
|
20231010,124700,51303030,6500,6500,6500,6500,0
|
|
20231010,124600,51303030,6500,6500,6500,6500,0
|
|
20231010,124500,51303030,6500,6500,6500,6500,0
|
|
20231010,124400,51303030,6500,6500,6500,6500,0
|
|
20231010,124300,51303030,6500,6500,6500,6500,0
|
|
20231010,124200,51303030,6500,6500,6500,6500,0
|
|
20231010,124100,51303030,6500,6500,6500,6500,0
|
|
20231010,124000,51303030,6500,6500,6500,6500,0
|
|
20231010,123900,51303030,6500,6500,6500,6500,0
|
|
20231010,123800,51303030,6500,6500,6500,6500,0
|
|
20231010,123700,51303030,6500,6500,6500,6500,0
|
|
20231010,123600,51303030,6500,6500,6500,6500,2
|
|
20231010,123500,51290030,6500,6500,6500,6500,0
|
|
20231010,123400,51290030,6500,6500,6500,6500,1000
|
|
20231010,123300,44790030,6500,6500,6500,6500,0
|
|
20231010,123200,44790030,6500,6500,6500,6500,0
|
|
20231010,123100,44790030,6500,6500,6500,6500,0
|
|
20231010,123000,44790030,6500,6500,6500,6500,0
|
|
20231010,122900,44790030,6500,6500,6500,6500,180
|
|
20231010,122800,43620030,6500,6500,6500,6500,0
|
|
20231010,122700,43620030,6500,6500,6500,6500,0
|
|
20231010,122600,43620030,6500,6500,6500,6500,0
|
|
20231010,122500,43620030,6500,6500,6500,6500,0
|
|
20231010,122400,43620030,6500,6500,6500,6500,0
|
|
20231010,122300,43620030,6500,6500,6500,6500,10
|
|
20231010,122200,43555030,6500,6500,6500,6500,0
|
|
20231010,122100,43555030,6500,6500,6500,6500,0
|
|
20231010,122000,43555030,6500,6500,6500,6500,0
|
|
20231010,121900,43555030,6500,6500,6500,6500,0
|
|
20231010,121800,43555030,6500,6500,6500,6500,170
|
|
20231010,121700,42450030,6510,6510,6510,6510,0
|
|
20231010,121600,42450030,6510,6510,6510,6510,0
|
|
20231010,121500,42450030,6510,6510,6510,6510,0
|
|
20231010,121400,42450030,6510,6510,6510,6510,0
|
|
20231010,121300,42450030,6510,6510,6510,6510,0
|
|
20231010,121200,42450030,6510,6510,6510,6510,15
|
|
20231010,121100,42352380,6540,6540,6540,6540,0
|
|
20231010,121000,42352380,6540,6540,6540,6540,0
|
|
20231010,120900,42352380,6540,6540,6540,6540,0
|
|
20231010,120800,42352380,6540,6540,6540,6540,0
|
|
20231010,120700,42352380,6540,6540,6540,6540,0
|
|
20231010,120600,42352380,6540,6540,6540,6540,0
|
|
20231010,120500,42352380,6540,6540,6540,6540,1
|
|
20231010,120400,42345840,6500,6500,6500,6500,13
|
|
20231010,120300,42261340,6500,6500,6500,6500,0
|
|
20231010,120200,42261340,6500,6510,6510,6500,574
|
|
20231010,120100,38528210,6540,6540,6540,6540,0
|
|
20231010,120000,38528210,6540,6540,6540,6540,10
|
|
20231010,115900,38462810,6540,6540,6540,6540,0
|
|
20231010,115800,38462810,6540,6540,6540,6540,0
|
|
20231010,115700,38462810,6540,6540,6540,6540,0
|
|
20231010,115600,38462810,6540,6540,6540,6540,0
|
|
20231010,115500,38462810,6540,6530,6540,6530,118
|
|
20231010,115400,37692120,6530,6530,6530,6530,0
|
|
20231010,115300,37692120,6530,6530,6530,6530,0
|
|
20231010,115200,37692120,6530,6530,6530,6530,22
|
|
20231010,115100,37548460,6530,6530,6530,6530,0
|
|
20231010,115000,37548460,6530,6530,6530,6530,3
|
|
20231010,114900,37528870,6530,6530,6530,6530,5
|
|
20231010,114800,37496220,6530,6530,6530,6530,0
|
|
20231010,114700,37496220,6530,6530,6530,6530,0
|
|
20231010,114600,37496220,6530,6530,6530,6530,1
|
|
20231010,114500,37489690,6520,6520,6520,6520,18
|
|
20231010,114400,37372330,6510,6510,6510,6510,0
|
|
20231010,114300,37372330,6510,6510,6510,6510,0
|
|
20231010,114200,37372330,6510,6510,6510,6510,0
|
|
20231010,114100,37372330,6510,6510,6510,6510,0
|
|
20231010,114000,37372330,6510,6510,6510,6510,0
|
|
20231010,113900,37372330,6510,6510,6510,6510,0
|
|
20231010,113800,37372330,6510,6510,6510,6510,0
|
|
20231010,113700,37372330,6510,6510,6510,6510,0
|
|
20231010,113600,37372330,6510,6510,6510,6510,0
|
|
20231010,113500,37372330,6510,6510,6510,6510,0
|
|
20231010,113400,37372330,6510,6510,6510,6510,100
|
|
20231010,113300,36721330,6510,6510,6510,6510,0
|
|
20231010,113200,36721330,6510,6510,6510,6510,0
|
|
20231010,113100,36721330,6510,6510,6510,6510,0
|
|
20231010,113000,36721330,6510,6510,6510,6510,0
|
|
20231010,112900,36721330,6510,6510,6510,6510,100
|
|
20231010,112800,36070330,6510,6510,6510,6510,160
|
|
20231010,112700,35028730,6510,6510,6510,6510,0
|
|
20231010,112600,35028730,6510,6510,6510,6510,0
|
|
20231010,112500,35028730,6510,6510,6510,6510,0
|
|
20231010,112400,35028730,6510,6510,6510,6510,0
|
|
20231010,112300,35028730,6510,6510,6510,6510,32
|
|
20231010,112200,34820410,6500,6500,6500,6500,0
|
|
20231010,112100,34820410,6500,6500,6500,6500,0
|
|
20231010,112000,34820410,6500,6500,6500,6500,0
|
|
20231010,111900,34820410,6500,6500,6500,6500,0
|
|
20231010,111800,34820410,6500,6500,6500,6500,98
|
|
20231010,111700,34183410,6500,6500,6500,6500,2
|
|
20231010,111600,34170410,6500,6500,6500,6500,0
|
|
20231010,111500,34170410,6500,6500,6500,6500,0
|
|
20231010,111400,34170410,6500,6500,6500,6500,0
|
|
20231010,111300,34170410,6500,6500,6500,6500,0
|
|
20231010,111200,34170410,6500,6500,6500,6500,0
|
|
20231010,111100,34170410,6500,6500,6500,6500,118
|
|
20231010,111000,33403410,6500,6500,6500,6500,0
|
|
20231010,110900,33403410,6500,6500,6500,6500,82
|
|
20231010,110800,32870410,6510,6510,6510,6510,0
|
|
20231010,110700,32870410,6510,6510,6510,6510,0
|
|
20231010,110600,32870410,6510,6510,6510,6510,0
|
|
20231010,110500,32870410,6510,6510,6510,6510,0
|
|
20231010,110400,32870410,6510,6510,6510,6510,0
|
|
20231010,110300,32870410,6510,6510,6510,6510,1
|
|
20231010,110200,32863900,6510,6510,6510,6510,0
|
|
20231010,110100,32863900,6510,6510,6510,6510,0
|
|
20231010,110000,32863900,6510,6510,6510,6510,0
|
|
20231010,105900,32863900,6510,6510,6510,6510,0
|
|
20231010,105800,32863900,6510,6510,6510,6510,0
|
|
20231010,105700,32863900,6510,6510,6510,6510,0
|
|
20231010,105600,32863900,6510,6510,6510,6510,0
|
|
20231010,105500,32863900,6510,6510,6510,6510,1
|
|
20231010,105400,32857390,6530,6530,6530,6530,0
|
|
20231010,105300,32857390,6530,6530,6530,6530,0
|
|
20231010,105200,32857390,6530,6530,6530,6530,0
|
|
20231010,105100,32857390,6530,6530,6530,6530,0
|
|
20231010,105000,32857390,6530,6530,6530,6530,0
|
|
20231010,104900,32857390,6530,6530,6530,6530,0
|
|
20231010,104800,32857390,6530,6530,6530,6530,0
|
|
20231010,104700,32857390,6530,6530,6530,6530,0
|
|
20231010,104600,32857390,6530,6530,6530,6530,0
|
|
20231010,104500,32857390,6530,6530,6530,6530,0
|
|
20231010,104400,32857390,6530,6530,6530,6530,0
|
|
20231010,104300,32857390,6530,6530,6530,6530,0
|
|
20231010,104200,32857390,6530,6530,6530,6530,0
|
|
20231010,104100,32857390,6530,6530,6530,6530,0
|
|
20231010,104000,32857390,6530,6530,6530,6530,0
|
|
20231010,103900,32857390,6530,6530,6530,6530,0
|
|
20231010,103800,32857390,6530,6530,6530,6530,0
|
|
20231010,103700,32857390,6530,6530,6530,6530,0
|
|
20231010,103600,32857390,6530,6520,6530,6520,4
|
|
20231010,103500,32831300,6520,6520,6520,6520,0
|
|
20231010,103400,32831300,6520,6520,6520,6520,0
|
|
20231010,103300,32831300,6520,6520,6520,6520,0
|
|
20231010,103200,32831300,6520,6520,6520,6520,0
|
|
20231010,103100,32831300,6520,6520,6520,6520,0
|
|
20231010,103000,32831300,6520,6520,6520,6520,0
|
|
20231010,102900,32831300,6520,6520,6520,6520,0
|
|
20231010,102800,32831300,6520,6520,6520,6520,0
|
|
20231010,102700,32831300,6520,6520,6520,6520,0
|
|
20231010,102600,32831300,6520,6520,6520,6520,0
|
|
20231010,102500,32831300,6520,6520,6520,6520,0
|
|
20231010,102400,32831300,6520,6520,6520,6520,0
|
|
20231010,102300,32831300,6520,6520,6520,6520,0
|
|
20231010,102200,32831300,6520,6520,6520,6520,0
|
|
20231010,102100,32831300,6520,6520,6520,6520,0
|
|
20231010,102000,32831300,6520,6520,6520,6520,0
|
|
20231010,101900,32831300,6520,6520,6520,6520,0
|
|
20231010,101800,32831300,6520,6500,6520,6500,101
|
|
20231010,101700,32174740,6500,6500,6500,6500,2
|
|
20231010,101600,32161740,6500,6500,6500,6500,0
|
|
20231010,101500,32161740,6500,6500,6500,6500,1
|
|
20231010,101400,32155240,6510,6510,6510,6510,0
|
|
20231010,101300,32155240,6510,6510,6510,6510,78
|
|
20231010,101200,31647460,6510,6510,6510,6510,0
|
|
20231010,101100,31647460,6510,6510,6510,6510,271
|
|
20231010,101000,29883250,6510,6510,6510,6510,0
|
|
20231010,100900,29883250,6510,6510,6510,6510,0
|
|
20231010,100800,29883250,6510,6510,6510,6510,1
|
|
20231010,100700,29876740,6510,6510,6510,6510,0
|
|
20231010,100600,29876740,6510,6510,6510,6510,1
|
|
20231010,100500,29870230,6490,6490,6490,6490,0
|
|
20231010,100400,29870230,6490,6490,6490,6490,0
|
|
20231010,100300,29870230,6490,6490,6490,6490,0
|
|
20231010,100200,29870230,6490,6490,6490,6490,0
|
|
20231010,100100,29870230,6490,6500,6500,6490,273
|
|
20231010,100000,28098210,6500,6500,6500,6500,35
|
|
20231010,095900,27870710,6500,6500,6500,6500,30
|
|
20231010,095800,27675710,6500,6500,6500,6500,0
|
|
20231010,095700,27675710,6500,6500,6500,6500,0
|
|
20231010,095600,27675710,6500,6500,6500,6500,23
|
|
20231010,095500,27526210,6510,6510,6510,6510,0
|
|
20231010,095400,27526210,6510,6510,6510,6510,0
|
|
20231010,095300,27526210,6510,6510,6510,6510,0
|
|
20231010,095200,27526210,6510,6510,6510,6510,0
|
|
20231010,095100,27526210,6510,6510,6510,6510,2
|
|
20231010,095000,27513190,6510,6510,6510,6510,0
|
|
20231010,094900,27513190,6510,6510,6510,6510,1
|
|
20231010,094800,27506680,6490,6490,6490,6490,0
|
|
20231010,094700,27506680,6490,6490,6490,6490,0
|
|
20231010,094600,27506680,6490,6490,6490,6490,0
|
|
20231010,094500,27506680,6490,6490,6490,6490,0
|
|
20231010,094400,27506680,6490,6490,6490,6490,0
|
|
20231010,094300,27506680,6490,6490,6490,6490,0
|
|
20231010,094200,27506680,6490,6490,6490,6490,17
|
|
20231010,094100,27396350,6510,6510,6510,6510,0
|
|
20231010,094000,27396350,6510,6510,6510,6510,0
|
|
20231010,093900,27396350,6510,6510,6510,6510,0
|
|
20231010,093800,27396350,6510,6510,6510,6510,0
|
|
20231010,093700,27396350,6510,6510,6510,6510,0
|
|
20231010,093600,27396350,6510,6510,6510,6510,0
|
|
20231010,093500,27396350,6510,6510,6510,6510,1
|
|
20231010,093400,27389840,6510,6510,6510,6510,1
|
|
20231010,093300,27383330,6510,6510,6510,6510,10
|
|
20231010,093200,27318230,6510,6510,6510,6510,0
|
|
20231010,093100,27318230,6510,6510,6510,6510,0
|
|
20231010,093000,27318230,6510,6510,6510,6510,0
|
|
20231010,092900,27318230,6510,6510,6510,6510,0
|
|
20231010,092800,27318230,6510,6510,6510,6510,0
|
|
20231010,092700,27318230,6510,6510,6510,6510,0
|
|
20231010,092600,27318230,6510,6510,6510,6510,0
|
|
20231010,092500,27318230,6510,6510,6510,6510,0
|
|
20231010,092400,27318230,6510,6510,6510,6510,5
|
|
20231010,092300,27285680,6500,6500,6500,6500,0
|
|
20231010,092200,27285680,6500,6500,6500,6500,0
|
|
20231010,092100,27285680,6500,6500,6500,6500,1
|
|
20231010,092000,27279180,6490,6490,6490,6490,0
|
|
20231010,091900,27279180,6490,6490,6490,6490,62
|
|
20231010,091800,26876800,6500,6500,6500,6500,69
|
|
20231010,091700,26428300,6500,6500,6500,6500,118
|
|
20231010,091600,25661300,6510,6510,6510,6510,0
|
|
20231010,091500,25661300,6510,6510,6510,6510,0
|
|
20231010,091400,25661300,6510,6510,6510,6510,70
|
|
20231010,091300,25205600,6510,6530,6530,6510,12
|
|
20231010,091200,25127450,6540,6540,6540,6540,3
|
|
20231010,091100,25107830,6540,6540,6540,6540,0
|
|
20231010,091000,25107830,6540,6540,6540,6540,0
|
|
20231010,090900,25107830,6540,6550,6550,6540,400
|
|
20231010,090800,22491820,6560,6570,6570,6560,3
|
|
20231010,090700,22472120,6580,6580,6580,6580,0
|
|
20231010,090600,22472120,6580,6580,6580,6580,0
|
|
20231010,090500,22472120,6580,6580,6580,6580,0
|
|
20231010,090400,22472120,6580,6580,6580,6580,360
|
|
20231010,090300,20103320,6570,6500,6650,6500,1666
|
|
20231010,090200,9186550,6500,6500,6500,6500,1
|
|
20231010,090100,9180050,6490,6490,6500,6490,1410
|
|
20231010,090000,19470,6490,6490,6490,6490,3
|