684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,202100,74614700,6140,6140,6140,6140,350
|
|
20231023,202000,74614700,6140,6140,6140,6140,0
|
|
20231023,201900,74614700,6140,6140,6140,6140,0
|
|
20231023,201800,74614700,6140,6140,6140,6140,0
|
|
20231023,201700,74614700,6140,6140,6140,6140,0
|
|
20231023,201600,74614700,6140,6140,6140,6140,0
|
|
20231023,201500,74614700,6140,6140,6140,6140,0
|
|
20231023,201400,74614700,6140,6140,6140,6140,0
|
|
20231023,201300,74614700,6140,6140,6140,6140,0
|
|
20231023,201200,74614700,6140,6140,6140,6140,0
|
|
20231023,201100,74614700,6140,6140,6140,6140,0
|
|
20231023,201000,74614700,6140,6140,6140,6140,0
|
|
20231023,200900,74614700,6140,6140,6140,6140,0
|
|
20231023,200800,74614700,6140,6140,6140,6140,0
|
|
20231023,200700,74614700,6140,6140,6140,6140,0
|
|
20231023,200600,74614700,6140,6140,6140,6140,0
|
|
20231023,200500,74614700,6140,6140,6140,6140,0
|
|
20231023,200400,74614700,6140,6140,6140,6140,0
|
|
20231023,200300,74614700,6140,6140,6140,6140,0
|
|
20231023,200200,74614700,6140,6140,6140,6140,0
|
|
20231023,200100,74614700,6140,6140,6140,6140,0
|
|
20231023,200000,74614700,6140,6140,6140,6140,0
|
|
20231023,195900,74614700,6140,6140,6140,6140,0
|
|
20231023,195800,74614700,6140,6140,6140,6140,0
|
|
20231023,195700,74614700,6140,6140,6140,6140,0
|
|
20231023,195600,74614700,6140,6140,6140,6140,0
|
|
20231023,195500,74614700,6140,6140,6140,6140,0
|
|
20231023,195400,74614700,6140,6140,6140,6140,0
|
|
20231023,195300,74614700,6140,6140,6140,6140,0
|
|
20231023,195200,74614700,6140,6140,6140,6140,0
|
|
20231023,195100,74614700,6140,6140,6140,6140,350
|
|
20231023,195000,74614700,6140,6140,6140,6140,0
|
|
20231023,194900,74614700,6140,6140,6140,6140,0
|
|
20231023,194800,74614700,6140,6140,6140,6140,0
|
|
20231023,194700,74614700,6140,6140,6140,6140,0
|
|
20231023,194600,74614700,6140,6140,6140,6140,0
|
|
20231023,194500,74614700,6140,6140,6140,6140,0
|
|
20231023,194400,74614700,6140,6140,6140,6140,0
|
|
20231023,194300,74614700,6140,6140,6140,6140,0
|
|
20231023,194200,74614700,6140,6140,6140,6140,0
|
|
20231023,194100,74614700,6140,6140,6140,6140,0
|
|
20231023,194000,74614700,6140,6140,6140,6140,0
|
|
20231023,193900,74614700,6140,6140,6140,6140,0
|
|
20231023,193800,74614700,6140,6140,6140,6140,0
|
|
20231023,193700,74614700,6140,6140,6140,6140,0
|
|
20231023,193600,74614700,6140,6140,6140,6140,0
|
|
20231023,193500,74614700,6140,6140,6140,6140,0
|
|
20231023,193400,74614700,6140,6140,6140,6140,0
|
|
20231023,193300,74614700,6140,6140,6140,6140,0
|
|
20231023,193200,74614700,6140,6140,6140,6140,0
|
|
20231023,193100,74614700,6140,6140,6140,6140,0
|
|
20231023,193000,74614700,6140,6140,6140,6140,0
|
|
20231023,192900,74614700,6140,6140,6140,6140,0
|
|
20231023,192800,74614700,6140,6140,6140,6140,0
|
|
20231023,192700,74614700,6140,6140,6140,6140,0
|
|
20231023,192600,74614700,6140,6140,6140,6140,0
|
|
20231023,192500,74614700,6140,6140,6140,6140,0
|
|
20231023,192400,74614700,6140,6140,6140,6140,0
|
|
20231023,192300,74614700,6140,6140,6140,6140,0
|
|
20231023,192200,74614700,6140,6140,6140,6140,0
|
|
20231023,192100,74614700,6140,6140,6140,6140,350
|
|
20231023,192000,74614700,6140,6140,6140,6140,0
|
|
20231023,191900,74614700,6140,6140,6140,6140,0
|
|
20231023,191800,74614700,6140,6140,6140,6140,0
|
|
20231023,191700,74614700,6140,6140,6140,6140,0
|
|
20231023,191600,74614700,6140,6140,6140,6140,0
|
|
20231023,191500,74614700,6140,6140,6140,6140,0
|
|
20231023,191400,74614700,6140,6140,6140,6140,0
|
|
20231023,191300,74614700,6140,6140,6140,6140,0
|
|
20231023,191200,74614700,6140,6140,6140,6140,0
|
|
20231023,191100,74614700,6140,6140,6140,6140,0
|
|
20231023,191000,74614700,6140,6140,6140,6140,0
|
|
20231023,190900,74614700,6140,6140,6140,6140,0
|
|
20231023,190800,74614700,6140,6140,6140,6140,0
|
|
20231023,190700,74614700,6140,6140,6140,6140,0
|
|
20231023,190600,74614700,6140,6140,6140,6140,0
|
|
20231023,190500,74614700,6140,6140,6140,6140,0
|
|
20231023,190400,74614700,6140,6140,6140,6140,0
|
|
20231023,190300,74614700,6140,6140,6140,6140,0
|
|
20231023,190200,74614700,6140,6140,6140,6140,0
|
|
20231023,190100,74614700,6140,6140,6140,6140,0
|
|
20231023,190000,74614700,6140,6140,6140,6140,0
|
|
20231023,185900,74614700,6140,6140,6140,6140,0
|
|
20231023,185800,74614700,6140,6140,6140,6140,0
|
|
20231023,185700,74614700,6140,6140,6140,6140,0
|
|
20231023,185600,74614700,6140,6140,6140,6140,0
|
|
20231023,185500,74614700,6140,6140,6140,6140,0
|
|
20231023,185400,74614700,6140,6140,6140,6140,0
|
|
20231023,185300,74614700,6140,6140,6140,6140,0
|
|
20231023,185200,74614700,6140,6140,6140,6140,0
|
|
20231023,185100,74614700,6140,6140,6140,6140,350
|
|
20231023,185000,74614700,6140,6140,6140,6140,0
|
|
20231023,184900,74614700,6140,6140,6140,6140,0
|
|
20231023,184800,74614700,6140,6140,6140,6140,0
|
|
20231023,184700,74614700,6140,6140,6140,6140,0
|
|
20231023,184600,74614700,6140,6140,6140,6140,0
|
|
20231023,184500,74614700,6140,6140,6140,6140,0
|
|
20231023,184400,74614700,6140,6140,6140,6140,0
|
|
20231023,184300,74614700,6140,6140,6140,6140,0
|
|
20231023,184200,74614700,6140,6140,6140,6140,0
|
|
20231023,184100,74614700,6140,6140,6140,6140,0
|
|
20231023,184000,74614700,6140,6140,6140,6140,0
|
|
20231023,183900,74614700,6140,6140,6140,6140,0
|
|
20231023,183800,74614700,6140,6140,6140,6140,0
|
|
20231023,183700,74614700,6140,6140,6140,6140,0
|
|
20231023,183600,74614700,6140,6140,6140,6140,0
|
|
20231023,183500,74614700,6140,6140,6140,6140,0
|
|
20231023,183400,74614700,6140,6140,6140,6140,0
|
|
20231023,183300,74614700,6140,6140,6140,6140,0
|
|
20231023,183200,74614700,6140,6140,6140,6140,0
|
|
20231023,183100,74614700,6140,6140,6140,6140,0
|
|
20231023,183000,74614700,6140,6140,6140,6140,0
|
|
20231023,182900,74614700,6140,6140,6140,6140,0
|
|
20231023,182800,74614700,6140,6140,6140,6140,0
|
|
20231023,182700,74614700,6140,6140,6140,6140,0
|
|
20231023,182600,74614700,6140,6140,6140,6140,0
|
|
20231023,182500,74614700,6140,6140,6140,6140,0
|
|
20231023,182400,74614700,6140,6140,6140,6140,0
|
|
20231023,182300,74614700,6140,6140,6140,6140,0
|
|
20231023,182200,74614700,6140,6140,6140,6140,0
|
|
20231023,182100,74614700,6140,6140,6140,6140,350
|
|
20231023,182000,74614700,6140,6140,6140,6140,0
|
|
20231023,181900,74614700,6140,6140,6140,6140,0
|
|
20231023,181800,74614700,6140,6140,6140,6140,0
|
|
20231023,181700,74614700,6140,6140,6140,6140,0
|
|
20231023,181600,74614700,6140,6140,6140,6140,0
|
|
20231023,181500,74614700,6140,6140,6140,6140,0
|
|
20231023,181400,74614700,6140,6140,6140,6140,0
|
|
20231023,181300,74614700,6140,6140,6140,6140,0
|
|
20231023,181200,74614700,6140,6140,6140,6140,0
|
|
20231023,181100,74614700,6140,6140,6140,6140,0
|
|
20231023,181000,74614700,6140,6140,6140,6140,0
|
|
20231023,180900,74614700,6140,6140,6140,6140,0
|
|
20231023,180800,74614700,6140,6140,6140,6140,0
|
|
20231023,180700,74614700,6140,6140,6140,6140,0
|
|
20231023,180600,74614700,6140,6140,6140,6140,0
|
|
20231023,180500,74614700,6140,6140,6140,6140,0
|
|
20231023,180400,74614700,6140,6140,6140,6140,0
|
|
20231023,180300,74614700,6140,6140,6140,6140,0
|
|
20231023,180200,74614700,6140,6140,6140,6140,0
|
|
20231023,180100,74614700,6140,6140,6140,6140,0
|
|
20231023,180000,74614700,6140,6140,6140,6140,0
|
|
20231023,175900,74614700,6140,6140,6140,6140,0
|
|
20231023,175800,74614700,6140,6140,6140,6140,0
|
|
20231023,175700,74614700,6140,6140,6140,6140,0
|
|
20231023,175600,74614700,6140,6140,6140,6140,0
|
|
20231023,175500,74614700,6140,6140,6140,6140,0
|
|
20231023,175400,74614700,6140,6140,6140,6140,0
|
|
20231023,175300,74614700,6140,6140,6140,6140,0
|
|
20231023,175200,74614700,6140,6140,6140,6140,0
|
|
20231023,175100,74614700,6140,6140,6140,6140,350
|
|
20231023,175000,74614700,6140,6140,6140,6140,0
|
|
20231023,174900,74614700,6140,6140,6140,6140,0
|
|
20231023,174800,74614700,6140,6140,6140,6140,0
|
|
20231023,174700,74614700,6140,6140,6140,6140,0
|
|
20231023,174600,74614700,6140,6140,6140,6140,0
|
|
20231023,174500,74614700,6140,6140,6140,6140,0
|
|
20231023,174400,74614700,6140,6140,6140,6140,0
|
|
20231023,174300,74614700,6140,6140,6140,6140,0
|
|
20231023,174200,74614700,6140,6140,6140,6140,0
|
|
20231023,174100,74614700,6140,6140,6140,6140,0
|
|
20231023,174000,74614700,6140,6140,6140,6140,0
|
|
20231023,173900,74614700,6140,6140,6140,6140,0
|
|
20231023,173800,74614700,6140,6140,6140,6140,0
|
|
20231023,173700,74614700,6140,6140,6140,6140,0
|
|
20231023,173600,74614700,6140,6140,6140,6140,0
|
|
20231023,173500,74614700,6140,6140,6140,6140,0
|
|
20231023,173400,74614700,6140,6140,6140,6140,0
|
|
20231023,173300,74614700,6140,6140,6140,6140,0
|
|
20231023,173200,74614700,6140,6140,6140,6140,0
|
|
20231023,173100,74614700,6140,6140,6140,6140,0
|
|
20231023,173000,74614700,6140,6140,6140,6140,0
|
|
20231023,172900,74614700,6140,6140,6140,6140,0
|
|
20231023,172800,74614700,6140,6140,6140,6140,0
|
|
20231023,172700,74614700,6140,6140,6140,6140,0
|
|
20231023,172600,74614700,6140,6140,6140,6140,0
|
|
20231023,172500,74614700,6140,6140,6140,6140,0
|
|
20231023,172400,74614700,6140,6140,6140,6140,0
|
|
20231023,172300,74614700,6140,6140,6140,6140,0
|
|
20231023,172200,74614700,6140,6140,6140,6140,0
|
|
20231023,172100,74614700,6140,6140,6140,6140,350
|
|
20231023,172000,74614700,6140,6140,6140,6140,0
|
|
20231023,171900,74614700,6140,6140,6140,6140,0
|
|
20231023,171800,74614700,6140,6140,6140,6140,0
|
|
20231023,171700,74614700,6140,6140,6140,6140,0
|
|
20231023,171600,74614700,6140,6140,6140,6140,0
|
|
20231023,171500,74614700,6140,6140,6140,6140,0
|
|
20231023,171400,74614700,6140,6140,6140,6140,0
|
|
20231023,171300,74614700,6140,6140,6140,6140,0
|
|
20231023,171200,74614700,6140,6140,6140,6140,0
|
|
20231023,171100,74614700,6140,6140,6140,6140,0
|
|
20231023,171000,74614700,6140,6140,6140,6140,0
|
|
20231023,170900,74614700,6140,6140,6140,6140,0
|
|
20231023,170800,74614700,6140,6140,6140,6140,0
|
|
20231023,170700,74614700,6140,6140,6140,6140,0
|
|
20231023,170600,74614700,6140,6140,6140,6140,0
|
|
20231023,170500,74614700,6140,6140,6140,6140,0
|
|
20231023,170400,74614700,6140,6140,6140,6140,0
|
|
20231023,170300,74614700,6140,6140,6140,6140,0
|
|
20231023,170200,74614700,6140,6140,6140,6140,0
|
|
20231023,170100,74614700,6140,6140,6140,6140,0
|
|
20231023,170000,74614700,6140,6140,6140,6140,0
|
|
20231023,165900,74614700,6140,6140,6140,6140,0
|
|
20231023,165800,74614700,6140,6140,6140,6140,0
|
|
20231023,165700,74614700,6140,6140,6140,6140,0
|
|
20231023,165600,74614700,6140,6140,6140,6140,0
|
|
20231023,165500,74614700,6140,6140,6140,6140,0
|
|
20231023,165400,74614700,6140,6140,6140,6140,0
|
|
20231023,165300,74614700,6140,6140,6140,6140,0
|
|
20231023,165200,74614700,6140,6140,6140,6140,0
|
|
20231023,165100,74614700,6140,6140,6140,6140,350
|
|
20231023,165000,74614700,6140,6140,6140,6140,0
|
|
20231023,164900,74614700,6140,6140,6140,6140,0
|
|
20231023,164800,74614700,6140,6140,6140,6140,0
|
|
20231023,164700,74614700,6140,6140,6140,6140,0
|
|
20231023,164600,74614700,6140,6140,6140,6140,0
|
|
20231023,164500,74614700,6140,6140,6140,6140,0
|
|
20231023,164400,74614700,6140,6140,6140,6140,0
|
|
20231023,164300,74614700,6140,6140,6140,6140,0
|
|
20231023,164200,74614700,6140,6140,6140,6140,0
|
|
20231023,164100,74614700,6140,6140,6140,6140,0
|
|
20231023,164000,74614700,6140,6140,6140,6140,0
|
|
20231023,163900,74614700,6140,6140,6140,6140,0
|
|
20231023,163800,74614700,6140,6140,6140,6140,0
|
|
20231023,163700,74614700,6140,6140,6140,6140,0
|
|
20231023,163600,74614700,6140,6140,6140,6140,0
|
|
20231023,163500,74614700,6140,6140,6140,6140,0
|
|
20231023,163400,74614700,6140,6140,6140,6140,0
|
|
20231023,163300,74614700,6140,6140,6140,6140,0
|
|
20231023,163200,74614700,6140,6140,6140,6140,0
|
|
20231023,163100,74614700,6140,6140,6140,6140,0
|
|
20231023,163000,74614700,6140,6140,6140,6140,0
|
|
20231023,162900,74614700,6140,6140,6140,6140,0
|
|
20231023,162800,74614700,6140,6140,6140,6140,0
|
|
20231023,162700,74614700,6140,6140,6140,6140,0
|
|
20231023,162600,74614700,6140,6140,6140,6140,0
|
|
20231023,162500,74614700,6140,6140,6140,6140,0
|
|
20231023,162400,74614700,6140,6140,6140,6140,0
|
|
20231023,162300,74614700,6140,6140,6140,6140,0
|
|
20231023,162200,74614700,6140,6140,6140,6140,0
|
|
20231023,162100,74614700,6140,6140,6140,6140,350
|
|
20231023,162000,74614700,6140,6140,6140,6140,0
|
|
20231023,161900,74614700,6140,6140,6140,6140,0
|
|
20231023,161800,74614700,6140,6140,6140,6140,0
|
|
20231023,161700,74614700,6140,6140,6140,6140,0
|
|
20231023,161600,74614700,6140,6140,6140,6140,0
|
|
20231023,161500,74614700,6140,6140,6140,6140,0
|
|
20231023,161400,74614700,6140,6140,6140,6140,0
|
|
20231023,161300,74614700,6140,6140,6140,6140,0
|
|
20231023,161200,74614700,6140,6140,6140,6140,0
|
|
20231023,161100,74614700,6140,6140,6140,6140,0
|
|
20231023,161000,74614700,6140,6140,6140,6140,0
|
|
20231023,160900,74614700,6140,6140,6140,6140,0
|
|
20231023,160800,74614700,6140,6140,6140,6140,0
|
|
20231023,160700,74614700,6140,6140,6140,6140,0
|
|
20231023,160600,74614700,6140,6140,6140,6140,0
|
|
20231023,160500,74614700,6140,6140,6140,6140,0
|
|
20231023,160400,74614700,6140,6140,6140,6140,0
|
|
20231023,160300,74614700,6140,6140,6140,6140,0
|
|
20231023,160200,74614700,6140,6140,6140,6140,0
|
|
20231023,160100,74614700,6140,6140,6140,6140,0
|
|
20231023,160000,74614700,6140,6140,6140,6140,0
|
|
20231023,155900,74614700,6140,6140,6140,6140,0
|
|
20231023,155800,74614700,6140,6140,6140,6140,0
|
|
20231023,155700,74614700,6140,6140,6140,6140,0
|
|
20231023,155600,74614700,6140,6140,6140,6140,0
|
|
20231023,155500,74614700,6140,6140,6140,6140,0
|
|
20231023,155400,74614700,6140,6140,6140,6140,0
|
|
20231023,155300,74614700,6140,6140,6140,6140,0
|
|
20231023,155200,74614700,6140,6140,6140,6140,0
|
|
20231023,155100,74614700,6140,6140,6140,6140,350
|
|
20231023,155000,74614700,6140,6140,6140,6140,0
|
|
20231023,154900,74614700,6140,6140,6140,6140,0
|
|
20231023,154800,74614700,6140,6140,6140,6140,0
|
|
20231023,154700,74614700,6140,6140,6140,6140,0
|
|
20231023,154600,74614700,6140,6140,6140,6140,0
|
|
20231023,154500,74614700,6140,6140,6140,6140,0
|
|
20231023,154400,74614700,6140,6140,6140,6140,0
|
|
20231023,154300,74614700,6140,6140,6140,6140,0
|
|
20231023,154200,74614700,6140,6140,6140,6140,0
|
|
20231023,154100,74614700,6140,6140,6140,6140,0
|
|
20231023,154000,74614700,6140,6140,6140,6140,0
|
|
20231023,153900,74614700,6140,6140,6140,6140,0
|
|
20231023,153800,74614700,6140,6140,6140,6140,0
|
|
20231023,153700,74614700,6140,6140,6140,6140,0
|
|
20231023,153600,74614700,6140,6140,6140,6140,0
|
|
20231023,153500,74614700,6140,6140,6140,6140,0
|
|
20231023,153400,74614700,6140,6140,6140,6140,0
|
|
20231023,153300,74614700,6140,6140,6140,6140,0
|
|
20231023,153200,74614700,6140,6140,6140,6140,0
|
|
20231023,153100,74614700,6140,6140,6140,6140,0
|
|
20231023,153000,74614700,6140,6140,6140,6140,350
|
|
20231023,152900,72465700,6160,6160,6160,6160,0
|
|
20231023,152800,72465700,6160,6160,6160,6160,0
|
|
20231023,152700,72465700,6160,6160,6160,6160,0
|
|
20231023,152600,72465700,6160,6160,6160,6160,0
|
|
20231023,152500,72465700,6160,6160,6160,6160,0
|
|
20231023,152400,72465700,6160,6160,6160,6160,0
|
|
20231023,152300,72465700,6160,6160,6160,6160,0
|
|
20231023,152200,72465700,6160,6160,6160,6160,0
|
|
20231023,152100,72465700,6160,6160,6160,6160,0
|
|
20231023,152000,72465700,6160,6160,6160,6160,0
|
|
20231023,151900,72465700,6160,6160,6160,6160,0
|
|
20231023,151800,72465700,6160,6160,6160,6160,0
|
|
20231023,151700,72465700,6160,6160,6160,6160,0
|
|
20231023,151600,72465700,6160,6190,6190,6160,15
|
|
20231023,151500,72373200,6160,6160,6160,6160,96
|
|
20231023,151400,71781840,6170,6170,6170,6170,2
|
|
20231023,151300,71769500,6160,6170,6170,6160,59
|
|
20231023,151200,71405690,6180,6180,6180,6180,0
|
|
20231023,151100,71405690,6180,6180,6180,6180,33
|
|
20231023,151000,71201750,6200,6200,6200,6200,0
|
|
20231023,150900,71201750,6200,6200,6200,6200,0
|
|
20231023,150800,71201750,6200,6200,6200,6200,0
|
|
20231023,150700,71201750,6200,6200,6200,6200,0
|
|
20231023,150600,71201750,6200,6200,6200,6200,0
|
|
20231023,150500,71201750,6200,6200,6200,6200,0
|
|
20231023,150400,71201750,6200,6200,6200,6200,0
|
|
20231023,150300,71201750,6200,6200,6200,6200,0
|
|
20231023,150200,71201750,6200,6200,6200,6200,0
|
|
20231023,150100,71201750,6200,6200,6200,6200,1
|
|
20231023,150000,71195550,6190,6190,6190,6190,0
|
|
20231023,145900,71195550,6190,6190,6190,6190,0
|
|
20231023,145800,71195550,6190,6190,6190,6190,0
|
|
20231023,145700,71195550,6190,6190,6190,6190,179
|
|
20231023,145600,70087540,6190,6180,6190,6180,2000
|
|
20231023,145500,57709530,6180,6180,6180,6180,1
|
|
20231023,145400,57703350,6180,6180,6180,6180,0
|
|
20231023,145300,57703350,6180,6180,6180,6180,0
|
|
20231023,145200,57703350,6180,6180,6180,6180,200
|
|
20231023,145100,56467350,6190,6190,6190,6190,0
|
|
20231023,145000,56467350,6190,6190,6190,6190,0
|
|
20231023,144900,56467350,6190,6190,6190,6190,20
|
|
20231023,144800,56343550,6210,6210,6210,6210,0
|
|
20231023,144700,56343550,6210,6210,6210,6210,0
|
|
20231023,144600,56343550,6210,6210,6210,6210,0
|
|
20231023,144500,56343550,6210,6210,6210,6210,0
|
|
20231023,144400,56343550,6210,6210,6210,6210,0
|
|
20231023,144300,56343550,6210,6210,6210,6210,0
|
|
20231023,144200,56343550,6210,6210,6210,6210,0
|
|
20231023,144100,56343550,6210,6210,6210,6210,0
|
|
20231023,144000,56343550,6210,6210,6210,6210,0
|
|
20231023,143900,56343550,6210,6210,6210,6210,0
|
|
20231023,143800,56343550,6210,6210,6210,6210,0
|
|
20231023,143700,56343550,6210,6210,6210,6210,0
|
|
20231023,143600,56343550,6210,6200,6210,6200,377
|
|
20231023,143500,54002700,6200,6200,6200,6200,0
|
|
20231023,143400,54002700,6200,6200,6200,6200,0
|
|
20231023,143300,54002700,6200,6200,6200,6200,0
|
|
20231023,143200,54002700,6200,6200,6200,6200,10
|
|
20231023,143100,53940700,6200,6190,6200,6190,2
|
|
20231023,143000,53928310,6140,6140,6140,6140,0
|
|
20231023,142900,53928310,6140,6140,6140,6140,0
|
|
20231023,142800,53928310,6140,6140,6140,6140,0
|
|
20231023,142700,53928310,6140,6150,6150,6140,250
|
|
20231023,142600,52393250,6140,6140,6140,6140,100
|
|
20231023,142500,51779250,6130,6170,6170,6130,137
|
|
20231023,142400,50938300,6230,6230,6230,6230,0
|
|
20231023,142300,50938300,6230,6230,6230,6230,0
|
|
20231023,142200,50938300,6230,6230,6230,6230,0
|
|
20231023,142100,50938300,6230,6230,6230,6230,0
|
|
20231023,142000,50938300,6230,6230,6230,6230,0
|
|
20231023,141900,50938300,6230,6230,6230,6230,0
|
|
20231023,141800,50938300,6230,6230,6230,6230,0
|
|
20231023,141700,50938300,6230,6230,6230,6230,0
|
|
20231023,141600,50938300,6230,6180,6230,6170,54
|
|
20231023,141500,50602090,6230,6220,6230,6220,1100
|
|
20231023,141400,43749230,6180,6180,6180,6180,5
|
|
20231023,141300,43718330,6160,6160,6160,6160,0
|
|
20231023,141200,43718330,6160,6160,6160,6160,0
|
|
20231023,141100,43718330,6160,6160,6160,6160,0
|
|
20231023,141000,43718330,6160,6160,6160,6160,0
|
|
20231023,140900,43718330,6160,6180,6260,6160,1016
|
|
20231023,140800,37388820,6180,6180,6180,6180,0
|
|
20231023,140700,37388820,6180,6180,6180,6180,0
|
|
20231023,140600,37388820,6180,6180,6180,6180,0
|
|
20231023,140500,37388820,6180,6180,6180,6180,0
|
|
20231023,140400,37388820,6180,6180,6180,6180,0
|
|
20231023,140300,37388820,6180,6180,6180,6180,0
|
|
20231023,140200,37388820,6180,6180,6180,6180,0
|
|
20231023,140100,37388820,6180,6180,6180,6180,0
|
|
20231023,140000,37388820,6180,6180,6180,6180,0
|
|
20231023,135900,37388820,6180,6180,6180,6180,0
|
|
20231023,135800,37388820,6180,6180,6180,6180,0
|
|
20231023,135700,37388820,6180,6180,6180,6180,2
|
|
20231023,135600,37376460,6180,6180,6180,6180,0
|
|
20231023,135500,37376460,6180,6180,6180,6180,0
|
|
20231023,135400,37376460,6180,6180,6180,6180,0
|
|
20231023,135300,37376460,6180,6180,6180,6180,0
|
|
20231023,135200,37376460,6180,6180,6180,6180,0
|
|
20231023,135100,37376460,6180,6180,6180,6180,0
|
|
20231023,135000,37376460,6180,6180,6180,6180,0
|
|
20231023,134900,37376460,6180,6180,6180,6180,1
|
|
20231023,134800,37370280,6140,6140,6140,6140,0
|
|
20231023,134700,37370280,6140,6140,6140,6140,0
|
|
20231023,134600,37370280,6140,6140,6140,6140,14
|
|
20231023,134500,37284320,6150,6150,6150,6150,3
|
|
20231023,134400,37265870,6150,6160,6160,6150,87
|
|
20231023,134300,36730810,6150,6180,6210,6150,152
|
|
20231023,134200,35794420,6200,6200,6200,6200,0
|
|
20231023,134100,35794420,6200,6200,6200,6200,0
|
|
20231023,134000,35794420,6200,6200,6200,6200,0
|
|
20231023,133900,35794420,6200,6200,6200,6200,0
|
|
20231023,133800,35794420,6200,6200,6200,6200,0
|
|
20231023,133700,35794420,6200,6200,6200,6200,0
|
|
20231023,133600,35794420,6200,6200,6200,6200,0
|
|
20231023,133500,35794420,6200,6200,6200,6200,0
|
|
20231023,133400,35794420,6200,6200,6200,6200,0
|
|
20231023,133300,35794420,6200,6200,6200,6200,0
|
|
20231023,133200,35794420,6200,6200,6200,6200,69
|
|
20231023,133100,35366620,6200,6200,6200,6200,0
|
|
20231023,133000,35366620,6200,6200,6200,6200,0
|
|
20231023,132900,35366620,6200,6200,6200,6200,0
|
|
20231023,132800,35366620,6200,6200,6200,6200,0
|
|
20231023,132700,35366620,6200,6200,6200,6200,0
|
|
20231023,132600,35366620,6200,6200,6200,6200,0
|
|
20231023,132500,35366620,6200,6200,6200,6200,0
|
|
20231023,132400,35366620,6200,6200,6200,6200,0
|
|
20231023,132300,35366620,6200,6200,6200,6200,0
|
|
20231023,132200,35366620,6200,6200,6200,6200,0
|
|
20231023,132100,35366620,6200,6200,6200,6200,0
|
|
20231023,132000,35366620,6200,6200,6200,6200,0
|
|
20231023,131900,35366620,6200,6200,6200,6200,0
|
|
20231023,131800,35366620,6200,6200,6200,6200,0
|
|
20231023,131700,35366620,6200,6200,6200,6200,0
|
|
20231023,131600,35366620,6200,6200,6200,6200,0
|
|
20231023,131500,35366620,6200,6200,6200,6200,0
|
|
20231023,131400,35366620,6200,6200,6200,6200,0
|
|
20231023,131300,35366620,6200,6200,6200,6200,0
|
|
20231023,131200,35366620,6200,6200,6200,6200,0
|
|
20231023,131100,35366620,6200,6200,6200,6200,0
|
|
20231023,131000,35366620,6200,6200,6200,6200,0
|
|
20231023,130900,35366620,6200,6200,6200,6200,0
|
|
20231023,130800,35366620,6200,6200,6200,6200,0
|
|
20231023,130700,35366620,6200,6200,6200,6200,0
|
|
20231023,130600,35366620,6200,6200,6200,6200,0
|
|
20231023,130500,35366620,6200,6200,6200,6200,0
|
|
20231023,130400,35366620,6200,6200,6200,6200,0
|
|
20231023,130300,35366620,6200,6200,6200,6200,0
|
|
20231023,130200,35366620,6200,6200,6200,6200,0
|
|
20231023,130100,35366620,6200,6200,6200,6200,0
|
|
20231023,130000,35366620,6200,6200,6200,6200,0
|
|
20231023,125900,35366620,6200,6200,6200,6200,0
|
|
20231023,125800,35366620,6200,6200,6200,6200,0
|
|
20231023,125700,35366620,6200,6200,6200,6200,0
|
|
20231023,125600,35366620,6200,6200,6200,6200,0
|
|
20231023,125500,35366620,6200,6200,6200,6200,0
|
|
20231023,125400,35366620,6200,6200,6200,6200,0
|
|
20231023,125300,35366620,6200,6200,6200,6200,1
|
|
20231023,125200,35360420,6190,6190,6190,6190,0
|
|
20231023,125100,35360420,6190,6190,6190,6190,0
|
|
20231023,125000,35360420,6190,6190,6190,6190,0
|
|
20231023,124900,35360420,6190,6190,6190,6190,0
|
|
20231023,124800,35360420,6190,6190,6190,6190,0
|
|
20231023,124700,35360420,6190,6190,6190,6190,0
|
|
20231023,124600,35360420,6190,6190,6190,6190,0
|
|
20231023,124500,35360420,6190,6190,6190,6190,0
|
|
20231023,124400,35360420,6190,6190,6190,6190,0
|
|
20231023,124300,35360420,6190,6190,6190,6190,0
|
|
20231023,124200,35360420,6190,6190,6190,6190,0
|
|
20231023,124100,35360420,6190,6190,6190,6190,0
|
|
20231023,124000,35360420,6190,6190,6190,6190,0
|
|
20231023,123900,35360420,6190,6190,6190,6190,310
|
|
20231023,123800,33441520,6190,6190,6190,6190,0
|
|
20231023,123700,33441520,6190,6190,6190,6190,0
|
|
20231023,123600,33441520,6190,6190,6190,6190,0
|
|
20231023,123500,33441520,6190,6190,6190,6190,0
|
|
20231023,123400,33441520,6190,6190,6190,6190,0
|
|
20231023,123300,33441520,6190,6190,6190,6190,0
|
|
20231023,123200,33441520,6190,6190,6190,6190,100
|
|
20231023,123100,32822520,6190,6190,6190,6190,0
|
|
20231023,123000,32822520,6190,6190,6190,6190,0
|
|
20231023,122900,32822520,6190,6190,6190,6190,0
|
|
20231023,122800,32822520,6190,6190,6190,6190,0
|
|
20231023,122700,32822520,6190,6190,6190,6190,0
|
|
20231023,122600,32822520,6190,6190,6190,6190,0
|
|
20231023,122500,32822520,6190,6190,6190,6190,0
|
|
20231023,122400,32822520,6190,6190,6190,6190,0
|
|
20231023,122300,32822520,6190,6190,6190,6190,0
|
|
20231023,122200,32822520,6190,6190,6190,6190,0
|
|
20231023,122100,32822520,6190,6190,6190,6190,0
|
|
20231023,122000,32822520,6190,6190,6190,6190,0
|
|
20231023,121900,32822520,6190,6190,6190,6190,0
|
|
20231023,121800,32822520,6190,6190,6190,6190,0
|
|
20231023,121700,32822520,6190,6190,6190,6190,0
|
|
20231023,121600,32822520,6190,6190,6190,6190,0
|
|
20231023,121500,32822520,6190,6190,6190,6190,0
|
|
20231023,121400,32822520,6190,6190,6190,6190,0
|
|
20231023,121300,32822520,6190,6190,6190,6190,105
|
|
20231023,121200,32172570,6190,6190,6190,6190,0
|
|
20231023,121100,32172570,6190,6190,6190,6190,0
|
|
20231023,121000,32172570,6190,6190,6190,6190,0
|
|
20231023,120900,32172570,6190,6190,6190,6190,0
|
|
20231023,120800,32172570,6190,6190,6190,6190,0
|
|
20231023,120700,32172570,6190,6190,6190,6190,0
|
|
20231023,120600,32172570,6190,6190,6190,6190,0
|
|
20231023,120500,32172570,6190,6190,6190,6190,0
|
|
20231023,120400,32172570,6190,6190,6190,6190,0
|
|
20231023,120300,32172570,6190,6190,6190,6190,0
|
|
20231023,120200,32172570,6190,6190,6190,6190,0
|
|
20231023,120100,32172570,6190,6190,6190,6190,0
|
|
20231023,120000,32172570,6190,6190,6190,6190,0
|
|
20231023,115900,32172570,6190,6190,6190,6190,0
|
|
20231023,115800,32172570,6190,6190,6190,6190,0
|
|
20231023,115700,32172570,6190,6190,6190,6190,0
|
|
20231023,115600,32172570,6190,6190,6190,6190,0
|
|
20231023,115500,32172570,6190,6190,6190,6190,0
|
|
20231023,115400,32172570,6190,6190,6190,6190,0
|
|
20231023,115300,32172570,6190,6190,6190,6190,0
|
|
20231023,115200,32172570,6190,6190,6190,6190,0
|
|
20231023,115100,32172570,6190,6190,6190,6190,0
|
|
20231023,115000,32172570,6190,6190,6190,6190,0
|
|
20231023,114900,32172570,6190,6190,6190,6190,0
|
|
20231023,114800,32172570,6190,6190,6190,6190,0
|
|
20231023,114700,32172570,6190,6190,6190,6190,0
|
|
20231023,114600,32172570,6190,6190,6190,6190,0
|
|
20231023,114500,32172570,6190,6190,6190,6190,0
|
|
20231023,114400,32172570,6190,6190,6190,6190,0
|
|
20231023,114300,32172570,6190,6190,6190,6190,1100
|
|
20231023,114200,25363570,6160,6160,6160,6160,0
|
|
20231023,114100,25363570,6160,6160,6160,6160,0
|
|
20231023,114000,25363570,6160,6160,6160,6160,0
|
|
20231023,113900,25363570,6160,6190,6190,6160,5
|
|
20231023,113800,25332740,6170,6170,6170,6170,0
|
|
20231023,113700,25332740,6170,6170,6170,6170,250
|
|
20231023,113600,23790240,6190,6190,6190,6190,0
|
|
20231023,113500,23790240,6190,6190,6190,6190,1
|
|
20231023,113400,23784050,6170,6170,6170,6170,0
|
|
20231023,113300,23784050,6170,6170,6170,6170,0
|
|
20231023,113200,23784050,6170,6170,6170,6170,0
|
|
20231023,113100,23784050,6170,6170,6170,6170,0
|
|
20231023,113000,23784050,6170,6170,6170,6170,0
|
|
20231023,112900,23784050,6170,6170,6170,6170,0
|
|
20231023,112800,23784050,6170,6170,6170,6170,0
|
|
20231023,112700,23784050,6170,6170,6170,6170,0
|
|
20231023,112600,23784050,6170,6170,6170,6170,0
|
|
20231023,112500,23784050,6170,6170,6170,6170,0
|
|
20231023,112400,23784050,6170,6170,6170,6170,0
|
|
20231023,112300,23784050,6170,6170,6170,6170,0
|
|
20231023,112200,23784050,6170,6170,6170,6170,0
|
|
20231023,112100,23784050,6170,6170,6170,6170,0
|
|
20231023,112000,23784050,6170,6170,6170,6170,0
|
|
20231023,111900,23784050,6170,6170,6170,6170,0
|
|
20231023,111800,23784050,6170,6170,6170,6170,100
|
|
20231023,111700,23167050,6190,6190,6190,6190,0
|
|
20231023,111600,23167050,6190,6190,6190,6190,10
|
|
20231023,111500,23105150,6200,6200,6200,6200,1
|
|
20231023,111400,23098950,6170,6170,6170,6170,0
|
|
20231023,111300,23098950,6170,6170,6170,6170,0
|
|
20231023,111200,23098950,6170,6170,6170,6170,0
|
|
20231023,111100,23098950,6170,6170,6170,6170,0
|
|
20231023,111000,23098950,6170,6170,6170,6170,0
|
|
20231023,110900,23098950,6170,6170,6170,6170,0
|
|
20231023,110800,23098950,6170,6170,6170,6170,11
|
|
20231023,110700,23031080,6170,6170,6170,6170,29
|
|
20231023,110600,22852150,6170,6170,6170,6170,10
|
|
20231023,110500,22790450,6170,6170,6170,6170,5
|
|
20231023,110400,22759600,6170,6170,6170,6170,3
|
|
20231023,110300,22741090,6170,6170,6170,6170,0
|
|
20231023,110200,22741090,6170,6170,6170,6170,2
|
|
20231023,110100,22728750,6200,6200,6200,6200,0
|
|
20231023,110000,22728750,6200,6200,6200,6200,0
|
|
20231023,105900,22728750,6200,6200,6200,6200,0
|
|
20231023,105800,22728750,6200,6200,6200,6200,0
|
|
20231023,105700,22728750,6200,6200,6200,6200,0
|
|
20231023,105600,22728750,6200,6200,6200,6200,0
|
|
20231023,105500,22728750,6200,6200,6200,6200,0
|
|
20231023,105400,22728750,6200,6200,6200,6200,0
|
|
20231023,105300,22728750,6200,6200,6200,6200,0
|
|
20231023,105200,22728750,6200,6200,6200,6200,0
|
|
20231023,105100,22728750,6200,6200,6200,6200,0
|
|
20231023,105000,22728750,6200,6200,6200,6200,0
|
|
20231023,104900,22728750,6200,6200,6200,6200,0
|
|
20231023,104800,22728750,6200,6200,6200,6200,0
|
|
20231023,104700,22728750,6200,6200,6200,6200,0
|
|
20231023,104600,22728750,6200,6190,6200,6190,20
|
|
20231023,104500,22604870,6190,6190,6190,6190,0
|
|
20231023,104400,22604870,6190,6190,6190,6190,0
|
|
20231023,104300,22604870,6190,6190,6190,6190,0
|
|
20231023,104200,22604870,6190,6190,6190,6190,0
|
|
20231023,104100,22604870,6190,6190,6190,6190,0
|
|
20231023,104000,22604870,6190,6190,6190,6190,0
|
|
20231023,103900,22604870,6190,6190,6190,6190,0
|
|
20231023,103800,22604870,6190,6140,6190,6140,32
|
|
20231023,103700,22408340,6150,6160,6160,6150,5
|
|
20231023,103600,22377580,6160,6160,6160,6160,2
|
|
20231023,103500,22365260,6190,6190,6190,6190,6
|
|
20231023,103400,22328120,6190,6190,6190,6190,5
|
|
20231023,103300,22297170,6190,6190,6190,6190,0
|
|
20231023,103200,22297170,6190,6190,6190,6190,0
|
|
20231023,103100,22297170,6190,6190,6190,6190,0
|
|
20231023,103000,22297170,6190,6190,6190,6190,0
|
|
20231023,102900,22297170,6190,6190,6190,6190,0
|
|
20231023,102800,22297170,6190,6190,6190,6190,0
|
|
20231023,102700,22297170,6190,6190,6190,6190,0
|
|
20231023,102600,22297170,6190,6190,6190,6190,0
|
|
20231023,102500,22297170,6190,6190,6190,6190,0
|
|
20231023,102400,22297170,6190,6190,6190,6190,0
|
|
20231023,102300,22297170,6190,6190,6190,6190,0
|
|
20231023,102200,22297170,6190,6190,6190,6190,0
|
|
20231023,102100,22297170,6190,6190,6190,6190,0
|
|
20231023,102000,22297170,6190,6190,6190,6190,0
|
|
20231023,101900,22297170,6190,6190,6190,6190,0
|
|
20231023,101800,22297170,6190,6190,6190,6190,0
|
|
20231023,101700,22297170,6190,6190,6190,6190,0
|
|
20231023,101600,22297170,6190,6190,6190,6190,0
|
|
20231023,101500,22297170,6190,6190,6190,6190,0
|
|
20231023,101400,22297170,6190,6190,6190,6190,10
|
|
20231023,101300,22235270,6190,6190,6190,6190,0
|
|
20231023,101200,22235270,6190,6190,6190,6190,0
|
|
20231023,101100,22235270,6190,6190,6190,6190,1
|
|
20231023,101000,22229080,6190,6190,6190,6190,0
|
|
20231023,100900,22229080,6190,6190,6190,6190,1
|
|
20231023,100800,22222890,6130,6130,6130,6130,0
|
|
20231023,100700,22222890,6130,6130,6130,6130,0
|
|
20231023,100600,22222890,6130,6130,6130,6130,0
|
|
20231023,100500,22222890,6130,6130,6130,6130,100
|
|
20231023,100400,21609890,6140,6140,6140,6140,0
|
|
20231023,100300,21609890,6140,6160,6200,6130,83
|
|
20231023,100200,21100210,6190,6190,6190,6190,0
|
|
20231023,100100,21100210,6190,6190,6190,6190,0
|
|
20231023,100000,21100210,6190,6190,6190,6190,0
|
|
20231023,095900,21100210,6190,6190,6190,6190,0
|
|
20231023,095800,21100210,6190,6190,6190,6190,0
|
|
20231023,095700,21100210,6190,6190,6190,6190,0
|
|
20231023,095600,21100210,6190,6190,6190,6190,0
|
|
20231023,095500,21100210,6190,6190,6190,6190,0
|
|
20231023,095400,21100210,6190,6190,6190,6190,0
|
|
20231023,095300,21100210,6190,6190,6190,6190,0
|
|
20231023,095200,21100210,6190,6190,6190,6190,0
|
|
20231023,095100,21100210,6190,6190,6190,6190,0
|
|
20231023,095000,21100210,6190,6190,6190,6190,0
|
|
20231023,094900,21100210,6190,6190,6190,6190,0
|
|
20231023,094800,21100210,6190,6190,6190,6190,0
|
|
20231023,094700,21100210,6190,6190,6190,6190,0
|
|
20231023,094600,21100210,6190,6190,6190,6190,0
|
|
20231023,094500,21100210,6190,6160,6190,6160,1017
|
|
20231023,094400,14821400,6190,6190,6190,6190,0
|
|
20231023,094300,14821400,6190,6190,6190,6190,0
|
|
20231023,094200,14821400,6190,6190,6190,6190,0
|
|
20231023,094100,14821400,6190,6190,6190,6190,0
|
|
20231023,094000,14821400,6190,6190,6190,6190,0
|
|
20231023,093900,14821400,6190,6190,6190,6190,0
|
|
20231023,093800,14821400,6190,6190,6190,6190,0
|
|
20231023,093700,14821400,6190,6190,6190,6190,0
|
|
20231023,093600,14821400,6190,6190,6190,6190,0
|
|
20231023,093500,14821400,6190,6170,6190,6130,131
|
|
20231023,093400,14016670,6190,6170,6190,6170,2
|
|
20231023,093300,14004310,6160,6160,6160,6160,0
|
|
20231023,093200,14004310,6160,6160,6160,6160,39
|
|
20231023,093100,13764070,6160,6160,6160,6160,2
|
|
20231023,093000,13751750,6160,6150,6160,6150,10
|
|
20231023,092900,13690240,6150,6160,6160,6140,447
|
|
20231023,092800,10944240,6150,6150,6150,6150,0
|
|
20231023,092700,10944240,6150,6150,6150,6150,0
|
|
20231023,092600,10944240,6150,6150,6150,6150,0
|
|
20231023,092500,10944240,6150,6150,6150,6150,0
|
|
20231023,092400,10944240,6150,6150,6150,6150,0
|
|
20231023,092300,10944240,6150,6150,6150,6150,0
|
|
20231023,092200,10944240,6150,6150,6150,6150,0
|
|
20231023,092100,10944240,6150,6150,6150,6150,0
|
|
20231023,092000,10944240,6150,6150,6150,6150,0
|
|
20231023,091900,10944240,6150,6150,6150,6150,1
|
|
20231023,091800,10938090,6190,6190,6190,6190,0
|
|
20231023,091700,10938090,6190,6190,6190,6190,0
|
|
20231023,091600,10938090,6190,6190,6190,6190,0
|
|
20231023,091500,10938090,6190,6190,6190,6190,0
|
|
20231023,091400,10938090,6190,6190,6190,6190,0
|
|
20231023,091300,10938090,6190,6190,6190,6190,1
|
|
20231023,091200,10931900,6130,6130,6130,6130,0
|
|
20231023,091100,10931900,6130,6130,6130,6130,0
|
|
20231023,091000,10931900,6130,6130,6130,6130,0
|
|
20231023,090900,10931900,6130,6130,6130,6130,0
|
|
20231023,090800,10931900,6130,6130,6130,6130,0
|
|
20231023,090700,10931900,6130,6130,6130,6130,0
|
|
20231023,090600,10931900,6130,6170,6170,6130,66
|
|
20231023,090500,10525030,6170,6190,6190,6170,201
|
|
20231023,090400,9284840,6170,6180,6180,6170,18
|
|
20231023,090300,9173760,6170,6170,6170,6170,151
|
|
20231023,090200,8242090,6170,6170,6170,6170,0
|
|
20231023,090100,8242090,6170,6170,6170,6170,0
|
|
20231023,090000,8242090,6170,6160,6170,6160,1338
|