689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,202600,71157630,6530,6530,6530,6530,158
|
|
20231011,202500,71157630,6530,6530,6530,6530,0
|
|
20231011,202400,71157630,6530,6530,6530,6530,0
|
|
20231011,202300,71157630,6530,6530,6530,6530,0
|
|
20231011,202200,71157630,6530,6530,6530,6530,0
|
|
20231011,202100,71157630,6530,6530,6530,6530,0
|
|
20231011,202000,71157630,6530,6530,6530,6530,0
|
|
20231011,201900,71157630,6530,6530,6530,6530,0
|
|
20231011,201800,71157630,6530,6530,6530,6530,0
|
|
20231011,201700,71157630,6530,6530,6530,6530,0
|
|
20231011,201600,71157630,6530,6530,6530,6530,0
|
|
20231011,201500,71157630,6530,6530,6530,6530,0
|
|
20231011,201400,71157630,6530,6530,6530,6530,0
|
|
20231011,201300,71157630,6530,6530,6530,6530,0
|
|
20231011,201200,71157630,6530,6530,6530,6530,0
|
|
20231011,201100,71157630,6530,6530,6530,6530,0
|
|
20231011,201000,71157630,6530,6530,6530,6530,0
|
|
20231011,200900,71157630,6530,6530,6530,6530,0
|
|
20231011,200800,71157630,6530,6530,6530,6530,0
|
|
20231011,200700,71157630,6530,6530,6530,6530,0
|
|
20231011,200600,71157630,6530,6530,6530,6530,0
|
|
20231011,200500,71157630,6530,6530,6530,6530,0
|
|
20231011,200400,71157630,6530,6530,6530,6530,0
|
|
20231011,200300,71157630,6530,6530,6530,6530,0
|
|
20231011,200200,71157630,6530,6530,6530,6530,0
|
|
20231011,200100,71157630,6530,6530,6530,6530,0
|
|
20231011,200000,71157630,6530,6530,6530,6530,0
|
|
20231011,195900,71157630,6530,6530,6530,6530,0
|
|
20231011,195800,71157630,6530,6530,6530,6530,0
|
|
20231011,195700,71157630,6530,6530,6530,6530,0
|
|
20231011,195600,71157630,6530,6530,6530,6530,158
|
|
20231011,195500,71157630,6530,6530,6530,6530,0
|
|
20231011,195400,71157630,6530,6530,6530,6530,0
|
|
20231011,195300,71157630,6530,6530,6530,6530,0
|
|
20231011,195200,71157630,6530,6530,6530,6530,0
|
|
20231011,195100,71157630,6530,6530,6530,6530,0
|
|
20231011,195000,71157630,6530,6530,6530,6530,0
|
|
20231011,194900,71157630,6530,6530,6530,6530,0
|
|
20231011,194800,71157630,6530,6530,6530,6530,0
|
|
20231011,194700,71157630,6530,6530,6530,6530,0
|
|
20231011,194600,71157630,6530,6530,6530,6530,0
|
|
20231011,194500,71157630,6530,6530,6530,6530,0
|
|
20231011,194400,71157630,6530,6530,6530,6530,0
|
|
20231011,194300,71157630,6530,6530,6530,6530,0
|
|
20231011,194200,71157630,6530,6530,6530,6530,0
|
|
20231011,194100,71157630,6530,6530,6530,6530,0
|
|
20231011,194000,71157630,6530,6530,6530,6530,0
|
|
20231011,193900,71157630,6530,6530,6530,6530,0
|
|
20231011,193800,71157630,6530,6530,6530,6530,0
|
|
20231011,193700,71157630,6530,6530,6530,6530,0
|
|
20231011,193600,71157630,6530,6530,6530,6530,0
|
|
20231011,193500,71157630,6530,6530,6530,6530,0
|
|
20231011,193400,71157630,6530,6530,6530,6530,0
|
|
20231011,193300,71157630,6530,6530,6530,6530,0
|
|
20231011,193200,71157630,6530,6530,6530,6530,0
|
|
20231011,193100,71157630,6530,6530,6530,6530,0
|
|
20231011,193000,71157630,6530,6530,6530,6530,0
|
|
20231011,192900,71157630,6530,6530,6530,6530,0
|
|
20231011,192800,71157630,6530,6530,6530,6530,0
|
|
20231011,192700,71157630,6530,6530,6530,6530,0
|
|
20231011,192600,71157630,6530,6530,6530,6530,158
|
|
20231011,192500,71157630,6530,6530,6530,6530,0
|
|
20231011,192400,71157630,6530,6530,6530,6530,0
|
|
20231011,192300,71157630,6530,6530,6530,6530,0
|
|
20231011,192200,71157630,6530,6530,6530,6530,0
|
|
20231011,192100,71157630,6530,6530,6530,6530,0
|
|
20231011,192000,71157630,6530,6530,6530,6530,0
|
|
20231011,191900,71157630,6530,6530,6530,6530,0
|
|
20231011,191800,71157630,6530,6530,6530,6530,0
|
|
20231011,191700,71157630,6530,6530,6530,6530,0
|
|
20231011,191600,71157630,6530,6530,6530,6530,0
|
|
20231011,191500,71157630,6530,6530,6530,6530,0
|
|
20231011,191400,71157630,6530,6530,6530,6530,0
|
|
20231011,191300,71157630,6530,6530,6530,6530,0
|
|
20231011,191200,71157630,6530,6530,6530,6530,0
|
|
20231011,191100,71157630,6530,6530,6530,6530,0
|
|
20231011,191000,71157630,6530,6530,6530,6530,0
|
|
20231011,190900,71157630,6530,6530,6530,6530,0
|
|
20231011,190800,71157630,6530,6530,6530,6530,0
|
|
20231011,190700,71157630,6530,6530,6530,6530,0
|
|
20231011,190600,71157630,6530,6530,6530,6530,0
|
|
20231011,190500,71157630,6530,6530,6530,6530,0
|
|
20231011,190400,71157630,6530,6530,6530,6530,0
|
|
20231011,190300,71157630,6530,6530,6530,6530,0
|
|
20231011,190200,71157630,6530,6530,6530,6530,0
|
|
20231011,190100,71157630,6530,6530,6530,6530,0
|
|
20231011,190000,71157630,6530,6530,6530,6530,0
|
|
20231011,185900,71157630,6530,6530,6530,6530,0
|
|
20231011,185800,71157630,6530,6530,6530,6530,0
|
|
20231011,185700,71157630,6530,6530,6530,6530,0
|
|
20231011,185600,71157630,6530,6530,6530,6530,158
|
|
20231011,185500,71157630,6530,6530,6530,6530,0
|
|
20231011,185400,71157630,6530,6530,6530,6530,0
|
|
20231011,185300,71157630,6530,6530,6530,6530,0
|
|
20231011,185200,71157630,6530,6530,6530,6530,0
|
|
20231011,185100,71157630,6530,6530,6530,6530,0
|
|
20231011,185000,71157630,6530,6530,6530,6530,0
|
|
20231011,184900,71157630,6530,6530,6530,6530,0
|
|
20231011,184800,71157630,6530,6530,6530,6530,0
|
|
20231011,184700,71157630,6530,6530,6530,6530,0
|
|
20231011,184600,71157630,6530,6530,6530,6530,0
|
|
20231011,184500,71157630,6530,6530,6530,6530,0
|
|
20231011,184400,71157630,6530,6530,6530,6530,0
|
|
20231011,184300,71157630,6530,6530,6530,6530,0
|
|
20231011,184200,71157630,6530,6530,6530,6530,0
|
|
20231011,184100,71157630,6530,6530,6530,6530,0
|
|
20231011,184000,71157630,6530,6530,6530,6530,0
|
|
20231011,183900,71157630,6530,6530,6530,6530,0
|
|
20231011,183800,71157630,6530,6530,6530,6530,0
|
|
20231011,183700,71157630,6530,6530,6530,6530,0
|
|
20231011,183600,71157630,6530,6530,6530,6530,0
|
|
20231011,183500,71157630,6530,6530,6530,6530,0
|
|
20231011,183400,71157630,6530,6530,6530,6530,0
|
|
20231011,183300,71157630,6530,6530,6530,6530,0
|
|
20231011,183200,71157630,6530,6530,6530,6530,0
|
|
20231011,183100,71157630,6530,6530,6530,6530,0
|
|
20231011,183000,71157630,6530,6530,6530,6530,0
|
|
20231011,182900,71157630,6530,6530,6530,6530,0
|
|
20231011,182800,71157630,6530,6530,6530,6530,0
|
|
20231011,182700,71157630,6530,6530,6530,6530,0
|
|
20231011,182600,71157630,6530,6530,6530,6530,158
|
|
20231011,182500,71157630,6530,6530,6530,6530,0
|
|
20231011,182400,71157630,6530,6530,6530,6530,0
|
|
20231011,182300,71157630,6530,6530,6530,6530,0
|
|
20231011,182200,71157630,6530,6530,6530,6530,0
|
|
20231011,182100,71157630,6530,6530,6530,6530,0
|
|
20231011,182000,71157630,6530,6530,6530,6530,0
|
|
20231011,181900,71157630,6530,6530,6530,6530,0
|
|
20231011,181800,71157630,6530,6530,6530,6530,0
|
|
20231011,181700,71157630,6530,6530,6530,6530,0
|
|
20231011,181600,71157630,6530,6530,6530,6530,0
|
|
20231011,181500,71157630,6530,6530,6530,6530,0
|
|
20231011,181400,71157630,6530,6530,6530,6530,0
|
|
20231011,181300,71157630,6530,6530,6530,6530,0
|
|
20231011,181200,71157630,6530,6530,6530,6530,0
|
|
20231011,181100,71157630,6530,6530,6530,6530,0
|
|
20231011,181000,71157630,6530,6530,6530,6530,0
|
|
20231011,180900,71157630,6530,6530,6530,6530,0
|
|
20231011,180800,71157630,6530,6530,6530,6530,0
|
|
20231011,180700,71157630,6530,6530,6530,6530,0
|
|
20231011,180600,71157630,6530,6530,6530,6530,0
|
|
20231011,180500,71157630,6530,6530,6530,6530,0
|
|
20231011,180400,71157630,6530,6530,6530,6530,0
|
|
20231011,180300,71157630,6530,6530,6530,6530,0
|
|
20231011,180200,71157630,6530,6530,6530,6530,0
|
|
20231011,180100,71157630,6530,6530,6530,6530,0
|
|
20231011,180000,71157630,6530,6530,6530,6530,0
|
|
20231011,175900,71157630,6530,6530,6530,6530,0
|
|
20231011,175800,71157630,6530,6530,6530,6530,0
|
|
20231011,175700,71157630,6530,6530,6530,6530,0
|
|
20231011,175600,71157630,6530,6530,6530,6530,158
|
|
20231011,175500,71157630,6530,6530,6530,6530,0
|
|
20231011,175400,71157630,6530,6530,6530,6530,0
|
|
20231011,175300,71157630,6530,6530,6530,6530,0
|
|
20231011,175200,71157630,6530,6530,6530,6530,0
|
|
20231011,175100,71157630,6530,6530,6530,6530,0
|
|
20231011,175000,71157630,6530,6530,6530,6530,0
|
|
20231011,174900,71157630,6530,6530,6530,6530,0
|
|
20231011,174800,71157630,6530,6530,6530,6530,0
|
|
20231011,174700,71157630,6530,6530,6530,6530,0
|
|
20231011,174600,71157630,6530,6530,6530,6530,0
|
|
20231011,174500,71157630,6530,6530,6530,6530,0
|
|
20231011,174400,71157630,6530,6530,6530,6530,0
|
|
20231011,174300,71157630,6530,6530,6530,6530,0
|
|
20231011,174200,71157630,6530,6530,6530,6530,0
|
|
20231011,174100,71157630,6530,6530,6530,6530,0
|
|
20231011,174000,71157630,6530,6530,6530,6530,0
|
|
20231011,173900,71157630,6530,6530,6530,6530,0
|
|
20231011,173800,71157630,6530,6530,6530,6530,0
|
|
20231011,173700,71157630,6530,6530,6530,6530,0
|
|
20231011,173600,71157630,6530,6530,6530,6530,0
|
|
20231011,173500,71157630,6530,6530,6530,6530,0
|
|
20231011,173400,71157630,6530,6530,6530,6530,0
|
|
20231011,173300,71157630,6530,6530,6530,6530,0
|
|
20231011,173200,71157630,6530,6530,6530,6530,0
|
|
20231011,173100,71157630,6530,6530,6530,6530,0
|
|
20231011,173000,71157630,6530,6530,6530,6530,0
|
|
20231011,172900,71157630,6530,6530,6530,6530,0
|
|
20231011,172800,71157630,6530,6530,6530,6530,0
|
|
20231011,172700,71157630,6530,6530,6530,6530,0
|
|
20231011,172600,71157630,6530,6530,6530,6530,158
|
|
20231011,172500,71157630,6530,6530,6530,6530,0
|
|
20231011,172400,71157630,6530,6530,6530,6530,0
|
|
20231011,172300,71157630,6530,6530,6530,6530,0
|
|
20231011,172200,71157630,6530,6530,6530,6530,0
|
|
20231011,172100,71157630,6530,6530,6530,6530,0
|
|
20231011,172000,71157630,6530,6530,6530,6530,0
|
|
20231011,171900,71157630,6530,6530,6530,6530,0
|
|
20231011,171800,71157630,6530,6530,6530,6530,0
|
|
20231011,171700,71157630,6530,6530,6530,6530,0
|
|
20231011,171600,71157630,6530,6530,6530,6530,0
|
|
20231011,171500,71157630,6530,6530,6530,6530,0
|
|
20231011,171400,71157630,6530,6530,6530,6530,0
|
|
20231011,171300,71157630,6530,6530,6530,6530,0
|
|
20231011,171200,71157630,6530,6530,6530,6530,0
|
|
20231011,171100,71157630,6530,6530,6530,6530,0
|
|
20231011,171000,71157630,6530,6530,6530,6530,0
|
|
20231011,170900,71157630,6530,6530,6530,6530,0
|
|
20231011,170800,71157630,6530,6530,6530,6530,0
|
|
20231011,170700,71157630,6530,6530,6530,6530,0
|
|
20231011,170600,71157630,6530,6530,6530,6530,0
|
|
20231011,170500,71157630,6530,6530,6530,6530,0
|
|
20231011,170400,71157630,6530,6530,6530,6530,0
|
|
20231011,170300,71157630,6530,6530,6530,6530,0
|
|
20231011,170200,71157630,6530,6530,6530,6530,0
|
|
20231011,170100,71157630,6530,6530,6530,6530,0
|
|
20231011,170000,71157630,6530,6530,6530,6530,0
|
|
20231011,165900,71157630,6530,6530,6530,6530,0
|
|
20231011,165800,71157630,6530,6530,6530,6530,0
|
|
20231011,165700,71157630,6530,6530,6530,6530,0
|
|
20231011,165600,71157630,6530,6530,6530,6530,158
|
|
20231011,165500,71157630,6530,6530,6530,6530,0
|
|
20231011,165400,71157630,6530,6530,6530,6530,0
|
|
20231011,165300,71157630,6530,6530,6530,6530,0
|
|
20231011,165200,71157630,6530,6530,6530,6530,0
|
|
20231011,165100,71157630,6530,6530,6530,6530,0
|
|
20231011,165000,71157630,6530,6530,6530,6530,0
|
|
20231011,164900,71157630,6530,6530,6530,6530,0
|
|
20231011,164800,71157630,6530,6530,6530,6530,0
|
|
20231011,164700,71157630,6530,6530,6530,6530,0
|
|
20231011,164600,71157630,6530,6530,6530,6530,0
|
|
20231011,164500,71157630,6530,6530,6530,6530,0
|
|
20231011,164400,71157630,6530,6530,6530,6530,0
|
|
20231011,164300,71157630,6530,6530,6530,6530,0
|
|
20231011,164200,71157630,6530,6530,6530,6530,0
|
|
20231011,164100,71157630,6530,6530,6530,6530,0
|
|
20231011,164000,71157630,6530,6530,6530,6530,0
|
|
20231011,163900,71157630,6530,6530,6530,6530,0
|
|
20231011,163800,71157630,6530,6530,6530,6530,0
|
|
20231011,163700,71157630,6530,6530,6530,6530,0
|
|
20231011,163600,71157630,6530,6530,6530,6530,0
|
|
20231011,163500,71157630,6530,6530,6530,6530,0
|
|
20231011,163400,71157630,6530,6530,6530,6530,0
|
|
20231011,163300,71157630,6530,6530,6530,6530,0
|
|
20231011,163200,71157630,6530,6530,6530,6530,0
|
|
20231011,163100,71157630,6530,6530,6530,6530,0
|
|
20231011,163000,71157630,6530,6530,6530,6530,0
|
|
20231011,162900,71157630,6530,6530,6530,6530,0
|
|
20231011,162800,71157630,6530,6530,6530,6530,0
|
|
20231011,162700,71157630,6530,6530,6530,6530,0
|
|
20231011,162600,71157630,6530,6530,6530,6530,158
|
|
20231011,162500,71157630,6530,6530,6530,6530,0
|
|
20231011,162400,71157630,6530,6530,6530,6530,0
|
|
20231011,162300,71157630,6530,6530,6530,6530,0
|
|
20231011,162200,71157630,6530,6530,6530,6530,0
|
|
20231011,162100,71157630,6530,6530,6530,6530,0
|
|
20231011,162000,71157630,6530,6530,6530,6530,0
|
|
20231011,161900,71157630,6530,6530,6530,6530,0
|
|
20231011,161800,71157630,6530,6530,6530,6530,0
|
|
20231011,161700,71157630,6530,6530,6530,6530,0
|
|
20231011,161600,71157630,6530,6530,6530,6530,0
|
|
20231011,161500,71157630,6530,6530,6530,6530,0
|
|
20231011,161400,71157630,6530,6530,6530,6530,0
|
|
20231011,161300,71157630,6530,6530,6530,6530,0
|
|
20231011,161200,71157630,6530,6530,6530,6530,0
|
|
20231011,161100,71157630,6530,6530,6530,6530,0
|
|
20231011,161000,71157630,6530,6530,6530,6530,0
|
|
20231011,160900,71157630,6530,6530,6530,6530,0
|
|
20231011,160800,71157630,6530,6530,6530,6530,0
|
|
20231011,160700,71157630,6530,6530,6530,6530,0
|
|
20231011,160600,71157630,6530,6530,6530,6530,0
|
|
20231011,160500,71157630,6530,6530,6530,6530,0
|
|
20231011,160400,71157630,6530,6530,6530,6530,0
|
|
20231011,160300,71157630,6530,6530,6530,6530,0
|
|
20231011,160200,71157630,6530,6530,6530,6530,0
|
|
20231011,160100,71157630,6530,6530,6530,6530,0
|
|
20231011,160000,71157630,6530,6530,6530,6530,0
|
|
20231011,155900,71157630,6530,6530,6530,6530,0
|
|
20231011,155800,71157630,6530,6530,6530,6530,0
|
|
20231011,155700,71157630,6530,6530,6530,6530,0
|
|
20231011,155600,71157630,6530,6530,6530,6530,158
|
|
20231011,155500,71157630,6530,6530,6530,6530,0
|
|
20231011,155400,71157630,6530,6530,6530,6530,0
|
|
20231011,155300,71157630,6530,6530,6530,6530,0
|
|
20231011,155200,71157630,6530,6530,6530,6530,0
|
|
20231011,155100,71157630,6530,6530,6530,6530,0
|
|
20231011,155000,71157630,6530,6530,6530,6530,0
|
|
20231011,154900,71157630,6530,6530,6530,6530,0
|
|
20231011,154800,71157630,6530,6530,6530,6530,0
|
|
20231011,154700,71157630,6530,6530,6530,6530,0
|
|
20231011,154600,71157630,6530,6530,6530,6530,0
|
|
20231011,154500,71157630,6530,6530,6530,6530,0
|
|
20231011,154400,71157630,6530,6530,6530,6530,0
|
|
20231011,154300,71157630,6530,6530,6530,6530,0
|
|
20231011,154200,71157630,6530,6530,6530,6530,0
|
|
20231011,154100,71157630,6530,6530,6530,6530,0
|
|
20231011,154000,71157630,6530,6530,6530,6530,0
|
|
20231011,153900,71157630,6530,6530,6530,6530,0
|
|
20231011,153800,71157630,6530,6530,6530,6530,0
|
|
20231011,153700,71157630,6530,6530,6530,6530,0
|
|
20231011,153600,71157630,6530,6530,6530,6530,0
|
|
20231011,153500,71157630,6530,6530,6530,6530,0
|
|
20231011,153400,71157630,6530,6530,6530,6530,0
|
|
20231011,153300,71157630,6530,6530,6530,6530,0
|
|
20231011,153200,71157630,6530,6530,6530,6530,0
|
|
20231011,153100,71157630,6530,6530,6530,6530,0
|
|
20231011,153000,71157630,6530,6530,6530,6530,158
|
|
20231011,152900,70125890,6530,6530,6530,6530,0
|
|
20231011,152800,70125890,6530,6530,6530,6530,0
|
|
20231011,152700,70125890,6530,6530,6530,6530,0
|
|
20231011,152600,70125890,6530,6530,6530,6530,0
|
|
20231011,152500,70125890,6530,6530,6530,6530,0
|
|
20231011,152400,70125890,6530,6530,6530,6530,0
|
|
20231011,152300,70125890,6530,6530,6530,6530,0
|
|
20231011,152200,70125890,6530,6530,6530,6530,0
|
|
20231011,152100,70125890,6530,6530,6530,6530,0
|
|
20231011,152000,70125890,6530,6530,6530,6530,0
|
|
20231011,151900,70125890,6530,6530,6530,6530,0
|
|
20231011,151800,70125890,6530,6530,6530,6530,0
|
|
20231011,151700,70125890,6530,6530,6530,6530,0
|
|
20231011,151600,70125890,6530,6500,6530,6500,43
|
|
20231011,151500,69846360,6530,6530,6530,6530,0
|
|
20231011,151400,69846360,6530,6530,6530,6530,0
|
|
20231011,151300,69846360,6530,6530,6530,6530,0
|
|
20231011,151200,69846360,6530,6520,6530,6520,50
|
|
20231011,151100,69520010,6500,6510,6510,6500,117
|
|
20231011,151000,68759490,6530,6530,6530,6530,0
|
|
20231011,150900,68759490,6530,6530,6530,6530,0
|
|
20231011,150800,68759490,6530,6530,6530,6530,0
|
|
20231011,150700,68759490,6530,6530,6530,6530,0
|
|
20231011,150600,68759490,6530,6530,6530,6530,0
|
|
20231011,150500,68759490,6530,6530,6530,6530,0
|
|
20231011,150400,68759490,6530,6530,6530,6530,0
|
|
20231011,150300,68759490,6530,6530,6530,6530,0
|
|
20231011,150200,68759490,6530,6530,6530,6530,0
|
|
20231011,150100,68759490,6530,6530,6530,6530,0
|
|
20231011,150000,68759490,6530,6530,6530,6530,0
|
|
20231011,145900,68759490,6530,6530,6530,6530,0
|
|
20231011,145800,68759490,6530,6530,6530,6530,0
|
|
20231011,145700,68759490,6530,6530,6530,6530,0
|
|
20231011,145600,68759490,6530,6530,6530,6530,0
|
|
20231011,145500,68759490,6530,6530,6530,6530,0
|
|
20231011,145400,68759490,6530,6530,6530,6530,0
|
|
20231011,145300,68759490,6530,6530,6530,6530,0
|
|
20231011,145200,68759490,6530,6530,6530,6530,0
|
|
20231011,145100,68759490,6530,6530,6530,6530,0
|
|
20231011,145000,68759490,6530,6530,6530,6530,0
|
|
20231011,144900,68759490,6530,6530,6530,6530,0
|
|
20231011,144800,68759490,6530,6530,6530,6530,0
|
|
20231011,144700,68759490,6530,6530,6530,6530,0
|
|
20231011,144600,68759490,6530,6530,6530,6530,0
|
|
20231011,144500,68759490,6530,6530,6530,6530,0
|
|
20231011,144400,68759490,6530,6530,6530,6530,0
|
|
20231011,144300,68759490,6530,6530,6530,6530,0
|
|
20231011,144200,68759490,6530,6530,6530,6530,0
|
|
20231011,144100,68759490,6530,6530,6530,6530,0
|
|
20231011,144000,68759490,6530,6530,6530,6530,206
|
|
20231011,143900,67414310,6530,6530,6530,6530,0
|
|
20231011,143800,67414310,6530,6530,6530,6530,153
|
|
20231011,143700,66415220,6520,6520,6520,6520,53
|
|
20231011,143600,66069660,6500,6500,6500,6500,1
|
|
20231011,143500,66063160,6500,6500,6500,6500,0
|
|
20231011,143400,66063160,6500,6500,6500,6500,1
|
|
20231011,143300,66056660,6500,6500,6500,6500,0
|
|
20231011,143200,66056660,6500,6500,6500,6500,0
|
|
20231011,143100,66056660,6500,6500,6500,6500,0
|
|
20231011,143000,66056660,6500,6500,6500,6500,0
|
|
20231011,142900,66056660,6500,6500,6500,6500,100
|
|
20231011,142800,65406660,6520,6520,6520,6520,0
|
|
20231011,142700,65406660,6520,6520,6520,6520,0
|
|
20231011,142600,65406660,6520,6520,6520,6520,207
|
|
20231011,142500,64057020,6520,6520,6520,6520,0
|
|
20231011,142400,64057020,6520,6520,6520,6520,0
|
|
20231011,142300,64057020,6520,6520,6520,6520,0
|
|
20231011,142200,64057020,6520,6520,6520,6520,206
|
|
20231011,142100,62713900,6520,6520,6520,6520,0
|
|
20231011,142000,62713900,6520,6520,6520,6520,80
|
|
20231011,141900,62192300,6520,6520,6520,6520,0
|
|
20231011,141800,62192300,6520,6520,6520,6520,0
|
|
20231011,141700,62192300,6520,6520,6520,6520,0
|
|
20231011,141600,62192300,6520,6520,6520,6520,0
|
|
20231011,141500,62192300,6520,6520,6520,6520,246
|
|
20231011,141400,60588380,6500,6500,6500,6500,80
|
|
20231011,141300,60068380,6530,6530,6530,6530,0
|
|
20231011,141200,60068380,6530,6530,6530,6530,0
|
|
20231011,141100,60068380,6530,6530,6530,6530,0
|
|
20231011,141000,60068380,6530,6530,6530,6530,0
|
|
20231011,140900,60068380,6530,6530,6530,6530,0
|
|
20231011,140800,60068380,6530,6530,6530,6530,0
|
|
20231011,140700,60068380,6530,6530,6530,6530,0
|
|
20231011,140600,60068380,6530,6530,6530,6530,0
|
|
20231011,140500,60068380,6530,6530,6530,6530,0
|
|
20231011,140400,60068380,6530,6530,6530,6530,0
|
|
20231011,140300,60068380,6530,6530,6530,6530,0
|
|
20231011,140200,60068380,6530,6530,6530,6530,0
|
|
20231011,140100,60068380,6530,6530,6530,6530,0
|
|
20231011,140000,60068380,6530,6530,6530,6530,1
|
|
20231011,135900,60061850,6500,6500,6500,6500,0
|
|
20231011,135800,60061850,6500,6500,6500,6500,0
|
|
20231011,135700,60061850,6500,6500,6500,6500,0
|
|
20231011,135600,60061850,6500,6500,6500,6500,0
|
|
20231011,135500,60061850,6500,6500,6500,6500,0
|
|
20231011,135400,60061850,6500,6500,6500,6500,0
|
|
20231011,135300,60061850,6500,6500,6500,6500,20
|
|
20231011,135200,59931850,6530,6530,6530,6530,0
|
|
20231011,135100,59931850,6530,6530,6530,6530,0
|
|
20231011,135000,59931850,6530,6530,6530,6530,0
|
|
20231011,134900,59931850,6530,6530,6530,6530,1
|
|
20231011,134800,59925320,6530,6530,6530,6530,0
|
|
20231011,134700,59925320,6530,6530,6530,6530,0
|
|
20231011,134600,59925320,6530,6530,6530,6530,0
|
|
20231011,134500,59925320,6530,6530,6530,6530,0
|
|
20231011,134400,59925320,6530,6530,6530,6530,0
|
|
20231011,134300,59925320,6530,6530,6530,6530,0
|
|
20231011,134200,59925320,6530,6530,6530,6530,0
|
|
20231011,134100,59925320,6530,6530,6530,6530,0
|
|
20231011,134000,59925320,6530,6530,6530,6530,0
|
|
20231011,133900,59925320,6530,6530,6530,6530,1
|
|
20231011,133800,59918790,6530,6530,6530,6530,0
|
|
20231011,133700,59918790,6530,6530,6530,6530,0
|
|
20231011,133600,59918790,6530,6530,6530,6530,0
|
|
20231011,133500,59918790,6530,6530,6530,6530,0
|
|
20231011,133400,59918790,6530,6530,6530,6530,0
|
|
20231011,133300,59918790,6530,6530,6530,6530,40
|
|
20231011,133200,59657590,6500,6500,6500,6500,0
|
|
20231011,133100,59657590,6500,6500,6500,6500,0
|
|
20231011,133000,59657590,6500,6500,6500,6500,0
|
|
20231011,132900,59657590,6500,6500,6500,6500,0
|
|
20231011,132800,59657590,6500,6500,6500,6500,0
|
|
20231011,132700,59657590,6500,6500,6500,6500,0
|
|
20231011,132600,59657590,6500,6500,6500,6500,0
|
|
20231011,132500,59657590,6500,6500,6500,6500,0
|
|
20231011,132400,59657590,6500,6520,6520,6500,1000
|
|
20231011,132300,53150710,6530,6530,6530,6530,0
|
|
20231011,132200,53150710,6530,6530,6530,6530,1
|
|
20231011,132100,53144180,6520,6520,6520,6520,0
|
|
20231011,132000,53144180,6520,6520,6520,6520,0
|
|
20231011,131900,53144180,6520,6520,6520,6520,1
|
|
20231011,131800,53137660,6520,6520,6520,6520,0
|
|
20231011,131700,53137660,6520,6520,6520,6520,0
|
|
20231011,131600,53137660,6520,6520,6520,6520,0
|
|
20231011,131500,53137660,6520,6520,6520,6520,0
|
|
20231011,131400,53137660,6520,6520,6520,6520,0
|
|
20231011,131300,53137660,6520,6520,6520,6520,0
|
|
20231011,131200,53137660,6520,6520,6520,6520,0
|
|
20231011,131100,53137660,6520,6520,6520,6520,0
|
|
20231011,131000,53137660,6520,6520,6520,6520,0
|
|
20231011,130900,53137660,6520,6520,6520,6520,0
|
|
20231011,130800,53137660,6520,6520,6520,6520,12
|
|
20231011,130700,53059420,6520,6520,6520,6520,0
|
|
20231011,130600,53059420,6520,6520,6520,6520,0
|
|
20231011,130500,53059420,6520,6520,6520,6520,0
|
|
20231011,130400,53059420,6520,6520,6520,6520,0
|
|
20231011,130300,53059420,6520,6530,6530,6520,149
|
|
20231011,130200,52087260,6530,6530,6530,6530,0
|
|
20231011,130100,52087260,6530,6530,6530,6530,0
|
|
20231011,130000,52087260,6530,6530,6530,6530,0
|
|
20231011,125900,52087260,6530,6530,6530,6530,0
|
|
20231011,125800,52087260,6530,6530,6530,6530,0
|
|
20231011,125700,52087260,6530,6530,6530,6530,0
|
|
20231011,125600,52087260,6530,6530,6530,6530,0
|
|
20231011,125500,52087260,6530,6530,6530,6530,0
|
|
20231011,125400,52087260,6530,6530,6530,6530,0
|
|
20231011,125300,52087260,6530,6530,6530,6530,0
|
|
20231011,125200,52087260,6530,6530,6530,6530,0
|
|
20231011,125100,52087260,6530,6530,6530,6530,0
|
|
20231011,125000,52087260,6530,6530,6530,6530,8
|
|
20231011,124900,52035020,6530,6530,6530,6530,0
|
|
20231011,124800,52035020,6530,6530,6530,6530,0
|
|
20231011,124700,52035020,6530,6530,6530,6530,0
|
|
20231011,124600,52035020,6530,6530,6530,6530,0
|
|
20231011,124500,52035020,6530,6530,6530,6530,0
|
|
20231011,124400,52035020,6530,6530,6530,6530,0
|
|
20231011,124300,52035020,6530,6530,6530,6530,0
|
|
20231011,124200,52035020,6530,6530,6530,6530,0
|
|
20231011,124100,52035020,6530,6530,6530,6530,0
|
|
20231011,124000,52035020,6530,6530,6530,6530,2
|
|
20231011,123900,52021960,6540,6540,6540,6540,0
|
|
20231011,123800,52021960,6540,6540,6540,6540,0
|
|
20231011,123700,52021960,6540,6540,6540,6540,0
|
|
20231011,123600,52021960,6540,6540,6540,6540,0
|
|
20231011,123500,52021960,6540,6540,6540,6540,0
|
|
20231011,123400,52021960,6540,6540,6540,6540,0
|
|
20231011,123300,52021960,6540,6540,6540,6540,0
|
|
20231011,123200,52021960,6540,6540,6540,6540,0
|
|
20231011,123100,52021960,6540,6540,6540,6540,0
|
|
20231011,123000,52021960,6540,6540,6540,6540,0
|
|
20231011,122900,52021960,6540,6540,6540,6540,0
|
|
20231011,122800,52021960,6540,6540,6540,6540,0
|
|
20231011,122700,52021960,6540,6540,6540,6540,0
|
|
20231011,122600,52021960,6540,6540,6540,6540,0
|
|
20231011,122500,52021960,6540,6540,6540,6540,0
|
|
20231011,122400,52021960,6540,6540,6540,6540,0
|
|
20231011,122300,52021960,6540,6540,6540,6540,0
|
|
20231011,122200,52021960,6540,6540,6540,6540,0
|
|
20231011,122100,52021960,6540,6540,6540,6540,0
|
|
20231011,122000,52021960,6540,6540,6540,6540,0
|
|
20231011,121900,52021960,6540,6540,6540,6540,0
|
|
20231011,121800,52021960,6540,6540,6540,6540,0
|
|
20231011,121700,52021960,6540,6540,6540,6540,11
|
|
20231011,121600,51950020,6540,6540,6540,6540,0
|
|
20231011,121500,51950020,6540,6540,6540,6540,0
|
|
20231011,121400,51950020,6540,6540,6540,6540,0
|
|
20231011,121300,51950020,6540,6540,6540,6540,0
|
|
20231011,121200,51950020,6540,6540,6540,6540,0
|
|
20231011,121100,51950020,6540,6540,6540,6540,10
|
|
20231011,121000,51884620,6540,6540,6540,6540,0
|
|
20231011,120900,51884620,6540,6540,6540,6540,1
|
|
20231011,120800,51878080,6520,6520,6520,6520,0
|
|
20231011,120700,51878080,6520,6520,6520,6520,0
|
|
20231011,120600,51878080,6520,6520,6520,6520,0
|
|
20231011,120500,51878080,6520,6520,6520,6520,0
|
|
20231011,120400,51878080,6520,6520,6520,6520,0
|
|
20231011,120300,51878080,6520,6520,6520,6520,0
|
|
20231011,120200,51878080,6520,6520,6520,6520,0
|
|
20231011,120100,51878080,6520,6520,6520,6520,0
|
|
20231011,120000,51878080,6520,6520,6520,6520,0
|
|
20231011,115900,51878080,6520,6530,6530,6520,14
|
|
20231011,115800,51786790,6540,6540,6540,6540,0
|
|
20231011,115700,51786790,6540,6540,6540,6540,5
|
|
20231011,115600,51754090,6540,6540,6540,6540,0
|
|
20231011,115500,51754090,6540,6540,6540,6540,0
|
|
20231011,115400,51754090,6540,6540,6540,6540,0
|
|
20231011,115300,51754090,6540,6540,6540,6540,0
|
|
20231011,115200,51754090,6540,6540,6540,6540,0
|
|
20231011,115100,51754090,6540,6540,6540,6540,0
|
|
20231011,115000,51754090,6540,6540,6540,6540,0
|
|
20231011,114900,51754090,6540,6540,6540,6540,0
|
|
20231011,114800,51754090,6540,6540,6540,6540,0
|
|
20231011,114700,51754090,6540,6540,6540,6540,0
|
|
20231011,114600,51754090,6540,6540,6540,6540,0
|
|
20231011,114500,51754090,6540,6540,6540,6540,0
|
|
20231011,114400,51754090,6540,6540,6540,6540,0
|
|
20231011,114300,51754090,6540,6540,6540,6540,2
|
|
20231011,114200,51741010,6540,6540,6540,6540,0
|
|
20231011,114100,51741010,6540,6540,6540,6540,0
|
|
20231011,114000,51741010,6540,6540,6540,6540,0
|
|
20231011,113900,51741010,6540,6540,6540,6540,207
|
|
20231011,113800,50387230,6540,6540,6540,6540,418
|
|
20231011,113700,47653510,6540,6530,6540,6530,186
|
|
20231011,113600,46437140,6530,6530,6530,6530,0
|
|
20231011,113500,46437140,6530,6530,6530,6530,0
|
|
20231011,113400,46437140,6530,6530,6530,6530,0
|
|
20231011,113300,46437140,6530,6530,6530,6530,0
|
|
20231011,113200,46437140,6530,6530,6530,6530,0
|
|
20231011,113100,46437140,6530,6530,6530,6530,0
|
|
20231011,113000,46437140,6530,6530,6530,6530,0
|
|
20231011,112900,46437140,6530,6530,6530,6530,0
|
|
20231011,112800,46437140,6530,6530,6530,6530,0
|
|
20231011,112700,46437140,6530,6530,6530,6530,0
|
|
20231011,112600,46437140,6530,6530,6530,6530,0
|
|
20231011,112500,46437140,6530,6530,6530,6530,0
|
|
20231011,112400,46437140,6530,6530,6530,6530,0
|
|
20231011,112300,46437140,6530,6530,6530,6530,0
|
|
20231011,112200,46437140,6530,6530,6530,6530,0
|
|
20231011,112100,46437140,6530,6530,6530,6530,0
|
|
20231011,112000,46437140,6530,6530,6530,6530,0
|
|
20231011,111900,46437140,6530,6530,6530,6530,0
|
|
20231011,111800,46437140,6530,6530,6530,6530,0
|
|
20231011,111700,46437140,6530,6530,6530,6530,0
|
|
20231011,111600,46437140,6530,6530,6530,6530,0
|
|
20231011,111500,46437140,6530,6530,6530,6530,13
|
|
20231011,111400,46352250,6540,6540,6540,6540,0
|
|
20231011,111300,46352250,6540,6540,6540,6540,0
|
|
20231011,111200,46352250,6540,6540,6540,6540,0
|
|
20231011,111100,46352250,6540,6540,6540,6540,0
|
|
20231011,111000,46352250,6540,6540,6540,6540,0
|
|
20231011,110900,46352250,6540,6540,6540,6540,0
|
|
20231011,110800,46352250,6540,6540,6540,6540,0
|
|
20231011,110700,46352250,6540,6540,6540,6540,0
|
|
20231011,110600,46352250,6540,6540,6540,6540,0
|
|
20231011,110500,46352250,6540,6540,6540,6540,0
|
|
20231011,110400,46352250,6540,6540,6540,6540,1
|
|
20231011,110300,46345710,6530,6530,6530,6530,0
|
|
20231011,110200,46345710,6530,6530,6530,6530,1
|
|
20231011,110100,46339180,6530,6530,6530,6530,0
|
|
20231011,110000,46339180,6530,6530,6530,6530,0
|
|
20231011,105900,46339180,6530,6530,6530,6530,2
|
|
20231011,105800,46326120,6530,6530,6530,6530,9
|
|
20231011,105700,46267350,6520,6520,6520,6520,0
|
|
20231011,105600,46267350,6520,6520,6520,6520,0
|
|
20231011,105500,46267350,6520,6520,6520,6520,0
|
|
20231011,105400,46267350,6520,6520,6520,6520,734
|
|
20231011,105300,41481670,6520,6520,6520,6520,0
|
|
20231011,105200,41481670,6520,6520,6520,6520,200
|
|
20231011,105100,40177670,6520,6520,6520,6520,0
|
|
20231011,105000,40177670,6520,6520,6520,6520,0
|
|
20231011,104900,40177670,6520,6520,6520,6520,0
|
|
20231011,104800,40177670,6520,6520,6520,6520,0
|
|
20231011,104700,40177670,6520,6520,6520,6520,0
|
|
20231011,104600,40177670,6520,6520,6520,6520,0
|
|
20231011,104500,40177670,6520,6520,6520,6520,0
|
|
20231011,104400,40177670,6520,6520,6520,6520,0
|
|
20231011,104300,40177670,6520,6520,6520,6520,0
|
|
20231011,104200,40177670,6520,6520,6520,6520,0
|
|
20231011,104100,40177670,6520,6520,6520,6520,0
|
|
20231011,104000,40177670,6520,6540,6540,6520,16
|
|
20231011,103900,40073050,6540,6540,6540,6540,0
|
|
20231011,103800,40073050,6540,6540,6540,6540,0
|
|
20231011,103700,40073050,6540,6540,6540,6540,0
|
|
20231011,103600,40073050,6540,6540,6540,6540,0
|
|
20231011,103500,40073050,6540,6540,6540,6540,0
|
|
20231011,103400,40073050,6540,6540,6540,6540,0
|
|
20231011,103300,40073050,6540,6540,6540,6540,0
|
|
20231011,103200,40073050,6540,6540,6540,6540,0
|
|
20231011,103100,40073050,6540,6540,6540,6540,10
|
|
20231011,103000,40007650,6540,6540,6540,6540,0
|
|
20231011,102900,40007650,6540,6530,6540,6530,24
|
|
20231011,102800,39850710,6530,6530,6530,6530,0
|
|
20231011,102700,39850710,6530,6530,6530,6530,0
|
|
20231011,102600,39850710,6530,6530,6530,6530,0
|
|
20231011,102500,39850710,6530,6530,6530,6530,0
|
|
20231011,102400,39850710,6530,6530,6530,6530,0
|
|
20231011,102300,39850710,6530,6530,6530,6530,0
|
|
20231011,102200,39850710,6530,6530,6530,6530,98
|
|
20231011,102100,39210770,6530,6530,6530,6530,0
|
|
20231011,102000,39210770,6530,6530,6530,6530,0
|
|
20231011,101900,39210770,6530,6530,6530,6530,3
|
|
20231011,101800,39191180,6530,6530,6530,6530,1
|
|
20231011,101700,39184650,6530,6530,6530,6530,607
|
|
20231011,101600,35220940,6540,6540,6540,6540,104
|
|
20231011,101500,34540780,6540,6550,6550,6540,19
|
|
20231011,101400,34416410,6550,6550,6550,6550,0
|
|
20231011,101300,34416410,6550,6550,6550,6550,0
|
|
20231011,101200,34416410,6550,6540,6550,6540,9
|
|
20231011,101100,34357470,6560,6560,6560,6560,0
|
|
20231011,101000,34357470,6560,6540,6560,6540,201
|
|
20231011,100900,33042910,6570,6550,6570,6550,1541
|
|
20231011,100800,22918850,6550,6540,6550,6540,1186
|
|
20231011,100700,15151110,6530,6530,6530,6530,6
|
|
20231011,100600,15111930,6530,6520,6530,6520,215
|
|
20231011,100500,13708320,6510,6510,6510,6510,41
|
|
20231011,100400,13441410,6500,6510,6510,6500,13
|
|
20231011,100300,13356840,6510,6500,6510,6500,824
|
|
20231011,100200,7996240,6500,6500,6500,6500,0
|
|
20231011,100100,7996240,6500,6500,6500,6500,0
|
|
20231011,100000,7996240,6500,6500,6500,6500,1
|
|
20231011,095900,7989740,6480,6480,6480,6480,0
|
|
20231011,095800,7989740,6480,6480,6480,6480,2
|
|
20231011,095700,7976780,6480,6480,6480,6480,0
|
|
20231011,095600,7976780,6480,6480,6480,6480,0
|
|
20231011,095500,7976780,6480,6480,6480,6480,0
|
|
20231011,095400,7976780,6480,6480,6480,6480,0
|
|
20231011,095300,7976780,6480,6480,6480,6480,0
|
|
20231011,095200,7976780,6480,6480,6480,6480,0
|
|
20231011,095100,7976780,6480,6480,6480,6480,0
|
|
20231011,095000,7976780,6480,6480,6480,6480,0
|
|
20231011,094900,7976780,6480,6480,6480,6480,5
|
|
20231011,094800,7944380,6480,6480,6480,6480,0
|
|
20231011,094700,7944380,6480,6480,6480,6480,0
|
|
20231011,094600,7944380,6480,6480,6480,6480,0
|
|
20231011,094500,7944380,6480,6480,6480,6480,0
|
|
20231011,094400,7944380,6480,6480,6480,6480,0
|
|
20231011,094300,7944380,6480,6480,6480,6480,112
|
|
20231011,094200,7218620,6510,6510,6510,6510,0
|
|
20231011,094100,7218620,6510,6510,6510,6510,0
|
|
20231011,094000,7218620,6510,6510,6510,6510,1
|
|
20231011,093900,7212110,6480,6480,6480,6480,400
|
|
20231011,093800,4620110,6510,6510,6510,6510,0
|
|
20231011,093700,4620110,6510,6480,6510,6480,8
|
|
20231011,093600,4568210,6470,6470,6470,6470,0
|
|
20231011,093500,4568210,6470,6480,6480,6470,110
|
|
20231011,093400,3855910,6480,6480,6480,6480,84
|
|
20231011,093300,3311590,6480,6480,6480,6480,170
|
|
20231011,093200,2209990,6510,6510,6510,6510,0
|
|
20231011,093100,2209990,6510,6510,6510,6510,1
|
|
20231011,093000,2203480,6480,6510,6510,6480,4
|
|
20231011,092900,2177530,6510,6510,6510,6510,0
|
|
20231011,092800,2177530,6510,6510,6510,6510,0
|
|
20231011,092700,2177530,6510,6510,6510,6510,1
|
|
20231011,092600,2171020,6480,6480,6480,6470,106
|
|
20231011,092500,1485140,6480,6480,6480,6480,2
|
|
20231011,092400,1472180,6480,6490,6500,6480,14
|
|
20231011,092300,1381430,6480,6480,6480,6480,1
|
|
20231011,092200,1374950,6510,6510,6510,6510,0
|
|
20231011,092100,1374950,6510,6510,6510,6510,0
|
|
20231011,092000,1374950,6510,6510,6510,6510,0
|
|
20231011,091900,1374950,6510,6510,6510,6510,0
|
|
20231011,091800,1374950,6510,6500,6510,6500,3
|
|
20231011,091700,1355440,6480,6480,6480,6480,101
|
|
20231011,091600,700960,6500,6500,6500,6500,0
|
|
20231011,091500,700960,6500,6500,6500,6500,1
|
|
20231011,091400,694460,6500,6500,6500,6500,0
|
|
20231011,091300,694460,6500,6490,6500,6490,100
|
|
20231011,091200,45410,6490,6490,6490,6490,0
|
|
20231011,091100,45410,6490,6490,6490,6490,0
|
|
20231011,091000,45410,6490,6490,6490,6490,0
|
|
20231011,090900,45410,6490,6490,6490,6490,0
|
|
20231011,090800,45410,6490,6490,6490,6490,0
|
|
20231011,090700,45410,6490,6490,6490,6490,0
|
|
20231011,090600,45410,6490,6490,6490,6490,4
|
|
20231011,090500,19450,6490,6490,6490,6490,0
|
|
20231011,090400,19450,6490,6490,6490,6490,0
|
|
20231011,090300,19450,6490,6490,6490,6490,0
|
|
20231011,090200,19450,6490,6490,6490,6490,1
|
|
20231011,090100,12960,6480,6480,6480,6480,0
|
|
20231011,090000,12960,6480,6480,6480,6480,2
|