668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,200500,149923740,6600,6600,6600,6600,79
|
|
20231018,200400,149923740,6600,6600,6600,6600,0
|
|
20231018,200300,149923740,6600,6600,6600,6600,0
|
|
20231018,200200,149923740,6600,6600,6600,6600,0
|
|
20231018,200100,149923740,6600,6600,6600,6600,0
|
|
20231018,200000,149923740,6600,6600,6600,6600,0
|
|
20231018,195900,149923740,6600,6600,6600,6600,0
|
|
20231018,195800,149923740,6600,6600,6600,6600,0
|
|
20231018,195700,149923740,6600,6600,6600,6600,0
|
|
20231018,195600,149923740,6600,6600,6600,6600,0
|
|
20231018,195500,149923740,6600,6600,6600,6600,0
|
|
20231018,195400,149923740,6600,6600,6600,6600,0
|
|
20231018,195300,149923740,6600,6600,6600,6600,0
|
|
20231018,195200,149923740,6600,6600,6600,6600,0
|
|
20231018,195100,149923740,6600,6600,6600,6600,0
|
|
20231018,195000,149923740,6600,6600,6600,6600,0
|
|
20231018,194900,149923740,6600,6600,6600,6600,0
|
|
20231018,194800,149923740,6600,6600,6600,6600,0
|
|
20231018,194700,149923740,6600,6600,6600,6600,0
|
|
20231018,194600,149923740,6600,6600,6600,6600,0
|
|
20231018,194500,149923740,6600,6600,6600,6600,0
|
|
20231018,194400,149923740,6600,6600,6600,6600,0
|
|
20231018,194300,149923740,6600,6600,6600,6600,0
|
|
20231018,194200,149923740,6600,6600,6600,6600,0
|
|
20231018,194100,149923740,6600,6600,6600,6600,0
|
|
20231018,194000,149923740,6600,6600,6600,6600,0
|
|
20231018,193900,149923740,6600,6600,6600,6600,0
|
|
20231018,193800,149923740,6600,6600,6600,6600,0
|
|
20231018,193700,149923740,6600,6600,6600,6600,0
|
|
20231018,193600,149923740,6600,6600,6600,6600,0
|
|
20231018,193500,149923740,6600,6600,6600,6600,79
|
|
20231018,193400,149923740,6600,6600,6600,6600,0
|
|
20231018,193300,149923740,6600,6600,6600,6600,0
|
|
20231018,193200,149923740,6600,6600,6600,6600,0
|
|
20231018,193100,149923740,6600,6600,6600,6600,0
|
|
20231018,193000,149923740,6600,6600,6600,6600,0
|
|
20231018,192900,149923740,6600,6600,6600,6600,0
|
|
20231018,192800,149923740,6600,6600,6600,6600,0
|
|
20231018,192700,149923740,6600,6600,6600,6600,0
|
|
20231018,192600,149923740,6600,6600,6600,6600,0
|
|
20231018,192500,149923740,6600,6600,6600,6600,0
|
|
20231018,192400,149923740,6600,6600,6600,6600,0
|
|
20231018,192300,149923740,6600,6600,6600,6600,0
|
|
20231018,192200,149923740,6600,6600,6600,6600,0
|
|
20231018,192100,149923740,6600,6600,6600,6600,0
|
|
20231018,192000,149923740,6600,6600,6600,6600,0
|
|
20231018,191900,149923740,6600,6600,6600,6600,0
|
|
20231018,191800,149923740,6600,6600,6600,6600,0
|
|
20231018,191700,149923740,6600,6600,6600,6600,0
|
|
20231018,191600,149923740,6600,6600,6600,6600,0
|
|
20231018,191500,149923740,6600,6600,6600,6600,0
|
|
20231018,191400,149923740,6600,6600,6600,6600,0
|
|
20231018,191300,149923740,6600,6600,6600,6600,0
|
|
20231018,191200,149923740,6600,6600,6600,6600,0
|
|
20231018,191100,149923740,6600,6600,6600,6600,0
|
|
20231018,191000,149923740,6600,6600,6600,6600,0
|
|
20231018,190900,149923740,6600,6600,6600,6600,0
|
|
20231018,190800,149923740,6600,6600,6600,6600,0
|
|
20231018,190700,149923740,6600,6600,6600,6600,0
|
|
20231018,190600,149923740,6600,6600,6600,6600,0
|
|
20231018,190500,149923740,6600,6600,6600,6600,79
|
|
20231018,190400,149923740,6600,6600,6600,6600,0
|
|
20231018,190300,149923740,6600,6600,6600,6600,0
|
|
20231018,190200,149923740,6600,6600,6600,6600,0
|
|
20231018,190100,149923740,6600,6600,6600,6600,0
|
|
20231018,190000,149923740,6600,6600,6600,6600,0
|
|
20231018,185900,149923740,6600,6600,6600,6600,0
|
|
20231018,185800,149923740,6600,6600,6600,6600,0
|
|
20231018,185700,149923740,6600,6600,6600,6600,0
|
|
20231018,185600,149923740,6600,6600,6600,6600,0
|
|
20231018,185500,149923740,6600,6600,6600,6600,0
|
|
20231018,185400,149923740,6600,6600,6600,6600,0
|
|
20231018,185300,149923740,6600,6600,6600,6600,0
|
|
20231018,185200,149923740,6600,6600,6600,6600,0
|
|
20231018,185100,149923740,6600,6600,6600,6600,0
|
|
20231018,185000,149923740,6600,6600,6600,6600,0
|
|
20231018,184900,149923740,6600,6600,6600,6600,0
|
|
20231018,184800,149923740,6600,6600,6600,6600,0
|
|
20231018,184700,149923740,6600,6600,6600,6600,0
|
|
20231018,184600,149923740,6600,6600,6600,6600,0
|
|
20231018,184500,149923740,6600,6600,6600,6600,0
|
|
20231018,184400,149923740,6600,6600,6600,6600,0
|
|
20231018,184300,149923740,6600,6600,6600,6600,0
|
|
20231018,184200,149923740,6600,6600,6600,6600,0
|
|
20231018,184100,149923740,6600,6600,6600,6600,0
|
|
20231018,184000,149923740,6600,6600,6600,6600,0
|
|
20231018,183900,149923740,6600,6600,6600,6600,0
|
|
20231018,183800,149923740,6600,6600,6600,6600,0
|
|
20231018,183700,149923740,6600,6600,6600,6600,0
|
|
20231018,183600,149923740,6600,6600,6600,6600,0
|
|
20231018,183500,149923740,6600,6600,6600,6600,79
|
|
20231018,183400,149923740,6600,6600,6600,6600,0
|
|
20231018,183300,149923740,6600,6600,6600,6600,0
|
|
20231018,183200,149923740,6600,6600,6600,6600,0
|
|
20231018,183100,149923740,6600,6600,6600,6600,0
|
|
20231018,183000,149923740,6600,6600,6600,6600,0
|
|
20231018,182900,149923740,6600,6600,6600,6600,0
|
|
20231018,182800,149923740,6600,6600,6600,6600,0
|
|
20231018,182700,149923740,6600,6600,6600,6600,0
|
|
20231018,182600,149923740,6600,6600,6600,6600,0
|
|
20231018,182500,149923740,6600,6600,6600,6600,0
|
|
20231018,182400,149923740,6600,6600,6600,6600,0
|
|
20231018,182300,149923740,6600,6600,6600,6600,0
|
|
20231018,182200,149923740,6600,6600,6600,6600,0
|
|
20231018,182100,149923740,6600,6600,6600,6600,0
|
|
20231018,182000,149923740,6600,6600,6600,6600,0
|
|
20231018,181900,149923740,6600,6600,6600,6600,0
|
|
20231018,181800,149923740,6600,6600,6600,6600,0
|
|
20231018,181700,149923740,6600,6600,6600,6600,0
|
|
20231018,181600,149923740,6600,6600,6600,6600,0
|
|
20231018,181500,149923740,6600,6600,6600,6600,0
|
|
20231018,181400,149923740,6600,6600,6600,6600,0
|
|
20231018,181300,149923740,6600,6600,6600,6600,0
|
|
20231018,181200,149923740,6600,6600,6600,6600,0
|
|
20231018,181100,149923740,6600,6600,6600,6600,0
|
|
20231018,181000,149923740,6600,6600,6600,6600,0
|
|
20231018,180900,149923740,6600,6600,6600,6600,0
|
|
20231018,180800,149923740,6600,6600,6600,6600,0
|
|
20231018,180700,149923740,6600,6600,6600,6600,0
|
|
20231018,180600,149923740,6600,6600,6600,6600,0
|
|
20231018,180500,149923740,6600,6600,6600,6600,79
|
|
20231018,180400,149923740,6600,6600,6600,6600,0
|
|
20231018,180300,149923740,6600,6600,6600,6600,0
|
|
20231018,180200,149923740,6600,6600,6600,6600,0
|
|
20231018,180100,149923740,6600,6600,6600,6600,0
|
|
20231018,180000,149923740,6600,6600,6600,6600,0
|
|
20231018,175900,149923740,6600,6600,6600,6600,0
|
|
20231018,175800,149923740,6600,6600,6600,6600,0
|
|
20231018,175700,149923740,6600,6600,6600,6600,0
|
|
20231018,175600,149923740,6600,6600,6600,6600,0
|
|
20231018,175500,149923740,6600,6600,6600,6600,0
|
|
20231018,175400,149923740,6600,6600,6600,6600,0
|
|
20231018,175300,149923740,6600,6600,6600,6600,0
|
|
20231018,175200,149923740,6600,6600,6600,6600,0
|
|
20231018,175100,149923740,6600,6600,6600,6600,0
|
|
20231018,175000,149923740,6600,6600,6600,6600,0
|
|
20231018,174900,149923740,6600,6600,6600,6600,0
|
|
20231018,174800,149923740,6600,6600,6600,6600,0
|
|
20231018,174700,149923740,6600,6600,6600,6600,0
|
|
20231018,174600,149923740,6600,6600,6600,6600,0
|
|
20231018,174500,149923740,6600,6600,6600,6600,0
|
|
20231018,174400,149923740,6600,6600,6600,6600,0
|
|
20231018,174300,149923740,6600,6600,6600,6600,0
|
|
20231018,174200,149923740,6600,6600,6600,6600,0
|
|
20231018,174100,149923740,6600,6600,6600,6600,0
|
|
20231018,174000,149923740,6600,6600,6600,6600,0
|
|
20231018,173900,149923740,6600,6600,6600,6600,0
|
|
20231018,173800,149923740,6600,6600,6600,6600,0
|
|
20231018,173700,149923740,6600,6600,6600,6600,0
|
|
20231018,173600,149923740,6600,6600,6600,6600,0
|
|
20231018,173500,149923740,6600,6600,6600,6600,79
|
|
20231018,173400,149923740,6600,6600,6600,6600,0
|
|
20231018,173300,149923740,6600,6600,6600,6600,0
|
|
20231018,173200,149923740,6600,6600,6600,6600,0
|
|
20231018,173100,149923740,6600,6600,6600,6600,0
|
|
20231018,173000,149923740,6600,6600,6600,6600,0
|
|
20231018,172900,149923740,6600,6600,6600,6600,0
|
|
20231018,172800,149923740,6600,6600,6600,6600,0
|
|
20231018,172700,149923740,6600,6600,6600,6600,0
|
|
20231018,172600,149923740,6600,6600,6600,6600,0
|
|
20231018,172500,149923740,6600,6600,6600,6600,0
|
|
20231018,172400,149923740,6600,6600,6600,6600,0
|
|
20231018,172300,149923740,6600,6600,6600,6600,0
|
|
20231018,172200,149923740,6600,6600,6600,6600,0
|
|
20231018,172100,149923740,6600,6600,6600,6600,0
|
|
20231018,172000,149923740,6600,6600,6600,6600,0
|
|
20231018,171900,149923740,6600,6600,6600,6600,0
|
|
20231018,171800,149923740,6600,6600,6600,6600,0
|
|
20231018,171700,149923740,6600,6600,6600,6600,0
|
|
20231018,171600,149923740,6600,6600,6600,6600,0
|
|
20231018,171500,149923740,6600,6600,6600,6600,0
|
|
20231018,171400,149923740,6600,6600,6600,6600,0
|
|
20231018,171300,149923740,6600,6600,6600,6600,0
|
|
20231018,171200,149923740,6600,6600,6600,6600,0
|
|
20231018,171100,149923740,6600,6600,6600,6600,0
|
|
20231018,171000,149923740,6600,6600,6600,6600,0
|
|
20231018,170900,149923740,6600,6600,6600,6600,0
|
|
20231018,170800,149923740,6600,6600,6600,6600,0
|
|
20231018,170700,149923740,6600,6600,6600,6600,0
|
|
20231018,170600,149923740,6600,6600,6600,6600,0
|
|
20231018,170500,149923740,6600,6600,6600,6600,79
|
|
20231018,170400,149923740,6600,6600,6600,6600,0
|
|
20231018,170300,149923740,6600,6600,6600,6600,0
|
|
20231018,170200,149923740,6600,6600,6600,6600,0
|
|
20231018,170100,149923740,6600,6600,6600,6600,0
|
|
20231018,170000,149923740,6600,6600,6600,6600,0
|
|
20231018,165900,149923740,6600,6600,6600,6600,0
|
|
20231018,165800,149923740,6600,6600,6600,6600,0
|
|
20231018,165700,149923740,6600,6600,6600,6600,0
|
|
20231018,165600,149923740,6600,6600,6600,6600,0
|
|
20231018,165500,149923740,6600,6600,6600,6600,0
|
|
20231018,165400,149923740,6600,6600,6600,6600,0
|
|
20231018,165300,149923740,6600,6600,6600,6600,0
|
|
20231018,165200,149923740,6600,6600,6600,6600,0
|
|
20231018,165100,149923740,6600,6600,6600,6600,0
|
|
20231018,165000,149923740,6600,6600,6600,6600,0
|
|
20231018,164900,149923740,6600,6600,6600,6600,0
|
|
20231018,164800,149923740,6600,6600,6600,6600,0
|
|
20231018,164700,149923740,6600,6600,6600,6600,0
|
|
20231018,164600,149923740,6600,6600,6600,6600,0
|
|
20231018,164500,149923740,6600,6600,6600,6600,0
|
|
20231018,164400,149923740,6600,6600,6600,6600,0
|
|
20231018,164300,149923740,6600,6600,6600,6600,0
|
|
20231018,164200,149923740,6600,6600,6600,6600,0
|
|
20231018,164100,149923740,6600,6600,6600,6600,0
|
|
20231018,164000,149923740,6600,6600,6600,6600,0
|
|
20231018,163900,149923740,6600,6600,6600,6600,0
|
|
20231018,163800,149923740,6600,6600,6600,6600,0
|
|
20231018,163700,149923740,6600,6600,6600,6600,0
|
|
20231018,163600,149923740,6600,6600,6600,6600,0
|
|
20231018,163500,149923740,6600,6600,6600,6600,79
|
|
20231018,163400,149923740,6600,6600,6600,6600,0
|
|
20231018,163300,149923740,6600,6600,6600,6600,0
|
|
20231018,163200,149923740,6600,6600,6600,6600,0
|
|
20231018,163100,149923740,6600,6600,6600,6600,0
|
|
20231018,163000,149923740,6600,6600,6600,6600,0
|
|
20231018,162900,149923740,6600,6600,6600,6600,0
|
|
20231018,162800,149923740,6600,6600,6600,6600,0
|
|
20231018,162700,149923740,6600,6600,6600,6600,0
|
|
20231018,162600,149923740,6600,6600,6600,6600,0
|
|
20231018,162500,149923740,6600,6600,6600,6600,0
|
|
20231018,162400,149923740,6600,6600,6600,6600,0
|
|
20231018,162300,149923740,6600,6600,6600,6600,0
|
|
20231018,162200,149923740,6600,6600,6600,6600,0
|
|
20231018,162100,149923740,6600,6600,6600,6600,0
|
|
20231018,162000,149923740,6600,6600,6600,6600,0
|
|
20231018,161900,149923740,6600,6600,6600,6600,0
|
|
20231018,161800,149923740,6600,6600,6600,6600,0
|
|
20231018,161700,149923740,6600,6600,6600,6600,0
|
|
20231018,161600,149923740,6600,6600,6600,6600,0
|
|
20231018,161500,149923740,6600,6600,6600,6600,0
|
|
20231018,161400,149923740,6600,6600,6600,6600,0
|
|
20231018,161300,149923740,6600,6600,6600,6600,0
|
|
20231018,161200,149923740,6600,6600,6600,6600,0
|
|
20231018,161100,149923740,6600,6600,6600,6600,0
|
|
20231018,161000,149923740,6600,6600,6600,6600,0
|
|
20231018,160900,149923740,6600,6600,6600,6600,0
|
|
20231018,160800,149923740,6600,6600,6600,6600,0
|
|
20231018,160700,149923740,6600,6600,6600,6600,0
|
|
20231018,160600,149923740,6600,6600,6600,6600,0
|
|
20231018,160500,149923740,6600,6600,6600,6600,79
|
|
20231018,160400,149923740,6600,6600,6600,6600,0
|
|
20231018,160300,149923740,6600,6600,6600,6600,0
|
|
20231018,160200,149923740,6600,6600,6600,6600,0
|
|
20231018,160100,149923740,6600,6600,6600,6600,0
|
|
20231018,160000,149923740,6600,6600,6600,6600,0
|
|
20231018,155900,149923740,6600,6600,6600,6600,0
|
|
20231018,155800,149923740,6600,6600,6600,6600,0
|
|
20231018,155700,149923740,6600,6600,6600,6600,0
|
|
20231018,155600,149923740,6600,6600,6600,6600,0
|
|
20231018,155500,149923740,6600,6600,6600,6600,0
|
|
20231018,155400,149923740,6600,6600,6600,6600,0
|
|
20231018,155300,149923740,6600,6600,6600,6600,0
|
|
20231018,155200,149923740,6600,6600,6600,6600,0
|
|
20231018,155100,149923740,6600,6600,6600,6600,0
|
|
20231018,155000,149923740,6600,6600,6600,6600,0
|
|
20231018,154900,149923740,6600,6600,6600,6600,0
|
|
20231018,154800,149923740,6600,6600,6600,6600,0
|
|
20231018,154700,149923740,6600,6600,6600,6600,0
|
|
20231018,154600,149923740,6600,6600,6600,6600,0
|
|
20231018,154500,149923740,6600,6600,6600,6600,0
|
|
20231018,154400,149923740,6600,6600,6600,6600,0
|
|
20231018,154300,149923740,6600,6600,6600,6600,0
|
|
20231018,154200,149923740,6600,6600,6600,6600,0
|
|
20231018,154100,149923740,6600,6600,6600,6600,0
|
|
20231018,154000,149923740,6600,6600,6600,6600,0
|
|
20231018,153900,149923740,6600,6600,6600,6600,0
|
|
20231018,153800,149923740,6600,6600,6600,6600,0
|
|
20231018,153700,149923740,6600,6600,6600,6600,0
|
|
20231018,153600,149923740,6600,6600,6600,6600,0
|
|
20231018,153500,149923740,6600,6600,6600,6600,79
|
|
20231018,153400,149923740,6600,6600,6600,6600,0
|
|
20231018,153300,149923740,6600,6600,6600,6600,0
|
|
20231018,153200,149923740,6600,6600,6600,6600,0
|
|
20231018,153100,149923740,6600,6600,6600,6600,0
|
|
20231018,153000,149923740,6600,6600,6600,6600,79
|
|
20231018,152900,149402340,6600,6600,6600,6600,0
|
|
20231018,152800,149402340,6600,6600,6600,6600,0
|
|
20231018,152700,149402340,6600,6600,6600,6600,0
|
|
20231018,152600,149402340,6600,6600,6600,6600,0
|
|
20231018,152500,149402340,6600,6600,6600,6600,0
|
|
20231018,152400,149402340,6600,6600,6600,6600,0
|
|
20231018,152300,149402340,6600,6600,6600,6600,0
|
|
20231018,152200,149402340,6600,6600,6600,6600,0
|
|
20231018,152100,149402340,6600,6600,6600,6600,0
|
|
20231018,152000,149402340,6600,6600,6600,6600,0
|
|
20231018,151900,149402340,6600,6600,6600,6600,5
|
|
20231018,151800,149369340,6600,6590,6600,6590,103
|
|
20231018,151700,148689590,6590,6590,6590,6590,0
|
|
20231018,151600,148689590,6590,6590,6590,6590,0
|
|
20231018,151500,148689590,6590,6590,6590,6590,10
|
|
20231018,151400,148623690,6590,6590,6590,6590,0
|
|
20231018,151300,148623690,6590,6590,6590,6590,0
|
|
20231018,151200,148623690,6590,6590,6590,6590,2
|
|
20231018,151100,148610510,6590,6590,6590,6590,10
|
|
20231018,151000,148544610,6590,6590,6590,6590,0
|
|
20231018,150900,148544610,6590,6590,6590,6590,0
|
|
20231018,150800,148544610,6590,6590,6590,6590,5
|
|
20231018,150700,148511660,6610,6610,6610,6610,0
|
|
20231018,150600,148511660,6610,6610,6610,6610,0
|
|
20231018,150500,148511660,6610,6600,6610,6600,5
|
|
20231018,150400,148478650,6590,6590,6590,6590,0
|
|
20231018,150300,148478650,6590,6590,6590,6590,22
|
|
20231018,150200,148333670,6610,6610,6610,6610,0
|
|
20231018,150100,148333670,6610,6610,6610,6610,0
|
|
20231018,150000,148333670,6610,6610,6610,6610,204
|
|
20231018,145900,146985230,6590,6590,6590,6590,0
|
|
20231018,145800,146985230,6590,6590,6590,6590,0
|
|
20231018,145700,146985230,6590,6590,6590,6590,0
|
|
20231018,145600,146985230,6590,6590,6590,6590,0
|
|
20231018,145500,146985230,6590,6590,6590,6590,100
|
|
20231018,145400,146326230,6590,6590,6590,6590,0
|
|
20231018,145300,146326230,6590,6590,6590,6590,0
|
|
20231018,145200,146326230,6590,6590,6590,6590,0
|
|
20231018,145100,146326230,6590,6590,6590,6590,250
|
|
20231018,145000,144678730,6590,6590,6590,6590,0
|
|
20231018,144900,144678730,6590,6590,6590,6590,0
|
|
20231018,144800,144678730,6590,6590,6590,6590,9
|
|
20231018,144700,144619420,6590,6590,6590,6590,225
|
|
20231018,144600,143136670,6590,6590,6590,6590,0
|
|
20231018,144500,143136670,6590,6590,6590,6590,0
|
|
20231018,144400,143136670,6590,6590,6590,6590,0
|
|
20231018,144300,143136670,6590,6590,6590,6590,100
|
|
20231018,144200,142477670,6590,6590,6590,6590,358
|
|
20231018,144100,140118450,6600,6550,6600,6550,5060
|
|
20231018,144000,106724080,6540,6540,6540,6540,0
|
|
20231018,143900,106724080,6540,6540,6540,6540,0
|
|
20231018,143800,106724080,6540,6540,6540,6540,0
|
|
20231018,143700,106724080,6540,6540,6540,6540,5
|
|
20231018,143600,106691380,6550,6540,6550,6540,4
|
|
20231018,143500,106665210,6540,6550,6550,6540,103
|
|
20231018,143400,105990590,6550,6550,6550,6550,0
|
|
20231018,143300,105990590,6550,6550,6550,6550,0
|
|
20231018,143200,105990590,6550,6550,6550,6550,0
|
|
20231018,143100,105990590,6550,6550,6550,6550,0
|
|
20231018,143000,105990590,6550,6560,6560,6550,10
|
|
20231018,142900,105925040,6580,6580,6580,6580,0
|
|
20231018,142800,105925040,6580,6580,6580,6580,38
|
|
20231018,142700,105675000,6590,6590,6590,6590,0
|
|
20231018,142600,105675000,6590,6590,6590,6590,0
|
|
20231018,142500,105675000,6590,6590,6590,6590,242
|
|
20231018,142400,104080220,6590,6590,6590,6590,0
|
|
20231018,142300,104080220,6590,6590,6590,6580,299
|
|
20231018,142200,102109970,6600,6530,6600,6530,420
|
|
20231018,142100,99350180,6520,6520,6520,6520,0
|
|
20231018,142000,99350180,6520,6520,6520,6520,6
|
|
20231018,141900,99311060,6520,6520,6520,6520,0
|
|
20231018,141800,99311060,6520,6520,6520,6520,0
|
|
20231018,141700,99311060,6520,6520,6520,6520,0
|
|
20231018,141600,99311060,6520,6520,6520,6520,0
|
|
20231018,141500,99311060,6520,6520,6520,6520,1
|
|
20231018,141400,99304540,6550,6550,6550,6550,1
|
|
20231018,141300,99297990,6550,6520,6550,6520,25
|
|
20231018,141200,99134960,6520,6520,6520,6520,26
|
|
20231018,141100,98965440,6520,6520,6520,6520,0
|
|
20231018,141000,98965440,6520,6520,6520,6520,0
|
|
20231018,140900,98965440,6520,6520,6520,6520,0
|
|
20231018,140800,98965440,6520,6520,6520,6520,50
|
|
20231018,140700,98639440,6510,6510,6510,6510,0
|
|
20231018,140600,98639440,6510,6510,6510,6510,0
|
|
20231018,140500,98639440,6510,6510,6510,6510,0
|
|
20231018,140400,98639440,6510,6510,6510,6510,0
|
|
20231018,140300,98639440,6510,6510,6510,6510,0
|
|
20231018,140200,98639440,6510,6510,6510,6510,0
|
|
20231018,140100,98639440,6510,6510,6510,6510,0
|
|
20231018,140000,98639440,6510,6510,6510,6510,0
|
|
20231018,135900,98639440,6510,6530,6530,6510,100
|
|
20231018,135800,97988160,6540,6540,6540,6540,0
|
|
20231018,135700,97988160,6540,6540,6540,6540,0
|
|
20231018,135600,97988160,6540,6540,6540,6540,3
|
|
20231018,135500,97968540,6540,6540,6540,6540,10
|
|
20231018,135400,97903140,6530,6530,6530,6530,0
|
|
20231018,135300,97903140,6530,6530,6530,6530,0
|
|
20231018,135200,97903140,6530,6530,6530,6530,0
|
|
20231018,135100,97903140,6530,6530,6530,6530,0
|
|
20231018,135000,97903140,6530,6530,6530,6530,0
|
|
20231018,134900,97903140,6530,6530,6530,6530,0
|
|
20231018,134800,97903140,6530,6530,6530,6530,0
|
|
20231018,134700,97903140,6530,6530,6530,6530,0
|
|
20231018,134600,97903140,6530,6530,6530,6530,0
|
|
20231018,134500,97903140,6530,6530,6530,6530,0
|
|
20231018,134400,97903140,6530,6530,6530,6530,0
|
|
20231018,134300,97903140,6530,6530,6530,6530,2
|
|
20231018,134200,97890080,6530,6530,6530,6530,2
|
|
20231018,134100,97877020,6530,6530,6530,6530,55
|
|
20231018,134000,97517870,6530,6530,6530,6530,21
|
|
20231018,133900,97380740,6530,6530,6530,6530,0
|
|
20231018,133800,97380740,6530,6530,6530,6530,0
|
|
20231018,133700,97380740,6530,6530,6530,6530,0
|
|
20231018,133600,97380740,6530,6530,6530,6530,0
|
|
20231018,133500,97380740,6530,6530,6530,6530,0
|
|
20231018,133400,97380740,6530,6530,6530,6530,0
|
|
20231018,133300,97380740,6530,6530,6530,6530,0
|
|
20231018,133200,97380740,6530,6530,6530,6530,11
|
|
20231018,133100,97308910,6530,6530,6530,6530,0
|
|
20231018,133000,97308910,6530,6530,6530,6530,0
|
|
20231018,132900,97308910,6530,6570,6570,6530,3
|
|
20231018,132800,97289280,6530,6530,6530,6530,0
|
|
20231018,132700,97289280,6530,6530,6530,6530,101
|
|
20231018,132600,96629750,6540,6540,6540,6540,99
|
|
20231018,132500,95982290,6590,6590,6590,6590,0
|
|
20231018,132400,95982290,6590,6590,6590,6590,0
|
|
20231018,132300,95982290,6590,6590,6590,6590,0
|
|
20231018,132200,95982290,6590,6590,6590,6590,0
|
|
20231018,132100,95982290,6590,6590,6590,6590,1
|
|
20231018,132000,95975700,6600,6600,6600,6600,0
|
|
20231018,131900,95975700,6600,6600,6600,6600,0
|
|
20231018,131800,95975700,6600,6570,6600,6560,480
|
|
20231018,131700,92817010,6540,6540,6540,6540,34
|
|
20231018,131600,92594650,6540,6540,6540,6540,0
|
|
20231018,131500,92594650,6540,6540,6540,6540,100
|
|
20231018,131400,91940650,6540,6540,6540,6540,0
|
|
20231018,131300,91940650,6540,6540,6540,6540,512
|
|
20231018,131200,88592170,6550,6550,6550,6550,140
|
|
20231018,131100,87675170,6560,6560,6600,6560,19
|
|
20231018,131000,87550450,6560,6560,6560,6560,2
|
|
20231018,130900,87537330,6550,6550,6550,6550,0
|
|
20231018,130800,87537330,6550,6550,6550,6550,0
|
|
20231018,130700,87537330,6550,6550,6550,6550,0
|
|
20231018,130600,87537330,6550,6550,6550,6550,0
|
|
20231018,130500,87537330,6550,6550,6550,6550,0
|
|
20231018,130400,87537330,6550,6550,6550,6550,0
|
|
20231018,130300,87537330,6550,6550,6550,6550,0
|
|
20231018,130200,87537330,6550,6550,6550,6550,0
|
|
20231018,130100,87537330,6550,6550,6550,6550,0
|
|
20231018,130000,87537330,6550,6550,6550,6550,0
|
|
20231018,125900,87537330,6550,6550,6550,6550,39
|
|
20231018,125800,87281880,6570,6570,6570,6570,0
|
|
20231018,125700,87281880,6570,6570,6570,6570,100
|
|
20231018,125600,86624880,6570,6570,6570,6570,0
|
|
20231018,125500,86624880,6570,6570,6570,6570,0
|
|
20231018,125400,86624880,6570,6570,6570,6570,10
|
|
20231018,125300,86559180,6580,6580,6580,6580,0
|
|
20231018,125200,86559180,6580,6580,6580,6580,0
|
|
20231018,125100,86559180,6580,6550,6580,6550,150
|
|
20231018,125000,85576380,6610,6610,6610,6610,0
|
|
20231018,124900,85576380,6610,6610,6610,6610,0
|
|
20231018,124800,85576380,6610,6610,6610,6610,0
|
|
20231018,124700,85576380,6610,6580,6610,6580,151
|
|
20231018,124600,84579640,6610,6610,6610,6610,0
|
|
20231018,124500,84579640,6610,6610,6610,6610,0
|
|
20231018,124400,84579640,6610,6610,6610,6610,0
|
|
20231018,124300,84579640,6610,6610,6610,6610,0
|
|
20231018,124200,84579640,6610,6610,6610,6610,0
|
|
20231018,124100,84579640,6610,6550,6610,6550,250
|
|
20231018,124000,82930280,6550,6550,6550,6550,0
|
|
20231018,123900,82930280,6550,6530,6550,6530,5
|
|
20231018,123800,82897590,6530,6530,6530,6530,0
|
|
20231018,123700,82897590,6530,6530,6530,6530,0
|
|
20231018,123600,82897590,6530,6530,6530,6530,0
|
|
20231018,123500,82897590,6530,6530,6530,6530,0
|
|
20231018,123400,82897590,6530,6530,6530,6530,0
|
|
20231018,123300,82897590,6530,6530,6530,6530,1
|
|
20231018,123200,82891060,6530,6530,6530,6530,42
|
|
20231018,123100,82616800,6530,6530,6530,6530,0
|
|
20231018,123000,82616800,6530,6530,6530,6530,0
|
|
20231018,122900,82616800,6530,6530,6530,6530,0
|
|
20231018,122800,82616800,6530,6530,6530,6530,0
|
|
20231018,122700,82616800,6530,6530,6530,6530,0
|
|
20231018,122600,82616800,6530,6530,6530,6530,20
|
|
20231018,122500,82486200,6530,6530,6530,6530,0
|
|
20231018,122400,82486200,6530,6530,6530,6530,0
|
|
20231018,122300,82486200,6530,6530,6530,6530,0
|
|
20231018,122200,82486200,6530,6530,6530,6530,0
|
|
20231018,122100,82486200,6530,6530,6530,6530,0
|
|
20231018,122000,82486200,6530,6530,6530,6530,0
|
|
20231018,121900,82486200,6530,6530,6530,6530,300
|
|
20231018,121800,80527200,6590,6590,6590,6590,0
|
|
20231018,121700,80527200,6590,6590,6590,6590,0
|
|
20231018,121600,80527200,6590,6590,6590,6590,0
|
|
20231018,121500,80527200,6590,6590,6590,6590,0
|
|
20231018,121400,80527200,6590,6590,6590,6590,0
|
|
20231018,121300,80527200,6590,6590,6590,6590,43
|
|
20231018,121200,80243830,6600,6600,6600,6600,0
|
|
20231018,121100,80243830,6600,6580,6600,6580,162
|
|
20231018,121000,79177150,6600,6600,6600,6600,0
|
|
20231018,120900,79177150,6600,6600,6600,6600,0
|
|
20231018,120800,79177150,6600,6600,6600,6600,0
|
|
20231018,120700,79177150,6600,6600,6600,6600,0
|
|
20231018,120600,79177150,6600,6600,6600,6600,0
|
|
20231018,120500,79177150,6600,6600,6600,6600,0
|
|
20231018,120400,79177150,6600,6600,6600,6600,0
|
|
20231018,120300,79177150,6600,6600,6600,6600,0
|
|
20231018,120200,79177150,6600,6510,6600,6510,400
|
|
20231018,120100,76554240,6470,6470,6470,6470,0
|
|
20231018,120000,76554240,6470,6470,6470,6470,0
|
|
20231018,115900,76554240,6470,6470,6470,6470,196
|
|
20231018,115800,75286120,6470,6470,6470,6470,34
|
|
20231018,115700,75066140,6480,6490,6490,6480,300
|
|
20231018,115600,73120870,6480,6480,6480,6480,0
|
|
20231018,115500,73120870,6480,6560,6560,6480,428
|
|
20231018,115400,70333920,6550,6550,6550,6550,0
|
|
20231018,115300,70333920,6550,6550,6550,6550,0
|
|
20231018,115200,70333920,6550,6550,6550,6550,0
|
|
20231018,115100,70333920,6550,6550,6550,6550,0
|
|
20231018,115000,70333920,6550,6550,6550,6550,100
|
|
20231018,114900,69678920,6550,6550,6550,6550,0
|
|
20231018,114800,69678920,6550,6550,6550,6550,0
|
|
20231018,114700,69678920,6550,6550,6550,6550,0
|
|
20231018,114600,69678920,6550,6550,6550,6550,0
|
|
20231018,114500,69678920,6550,6550,6550,6550,100
|
|
20231018,114400,69023920,6550,6550,6550,6550,100
|
|
20231018,114300,68368920,6550,6550,6550,6550,0
|
|
20231018,114200,68368920,6550,6550,6550,6550,0
|
|
20231018,114100,68368920,6550,6550,6550,6550,0
|
|
20231018,114000,68368920,6550,6550,6550,6550,0
|
|
20231018,113900,68368920,6550,6550,6550,6550,0
|
|
20231018,113800,68368920,6550,6550,6550,6550,0
|
|
20231018,113700,68368920,6550,6550,6550,6550,0
|
|
20231018,113600,68368920,6550,6550,6550,6550,0
|
|
20231018,113500,68368920,6550,6550,6550,6550,0
|
|
20231018,113400,68368920,6550,6550,6550,6550,100
|
|
20231018,113300,67713920,6550,6550,6550,6550,0
|
|
20231018,113200,67713920,6550,6550,6550,6550,0
|
|
20231018,113100,67713920,6550,6550,6550,6550,0
|
|
20231018,113000,67713920,6550,6530,6550,6530,120
|
|
20231018,112900,66927960,6540,6540,6540,6540,0
|
|
20231018,112800,66927960,6540,6540,6540,6540,0
|
|
20231018,112700,66927960,6540,6540,6540,6540,0
|
|
20231018,112600,66927960,6540,6540,6540,6540,0
|
|
20231018,112500,66927960,6540,6540,6540,6540,60
|
|
20231018,112400,66535560,6540,6540,6540,6540,0
|
|
20231018,112300,66535560,6540,6540,6540,6540,0
|
|
20231018,112200,66535560,6540,6540,6540,6540,140
|
|
20231018,112100,65619960,6540,6540,6540,6540,0
|
|
20231018,112000,65619960,6540,6540,6540,6540,1
|
|
20231018,111900,65613420,6540,6540,6540,6540,1
|
|
20231018,111800,65606880,6490,6490,6490,6490,0
|
|
20231018,111700,65606880,6490,6540,6540,6490,539
|
|
20231018,111600,62101510,6570,6570,6570,6570,0
|
|
20231018,111500,62101510,6570,6570,6570,6570,0
|
|
20231018,111400,62101510,6570,6570,6570,6570,0
|
|
20231018,111300,62101510,6570,6570,6570,6570,0
|
|
20231018,111200,62101510,6570,6570,6570,6570,0
|
|
20231018,111100,62101510,6570,6570,6570,6570,0
|
|
20231018,111000,62101510,6570,6570,6570,6570,0
|
|
20231018,110900,62101510,6570,6570,6570,6570,0
|
|
20231018,110800,62101510,6570,6570,6570,6570,0
|
|
20231018,110700,62101510,6570,6570,6570,6570,0
|
|
20231018,110600,62101510,6570,6570,6570,6570,0
|
|
20231018,110500,62101510,6570,6570,6570,6570,0
|
|
20231018,110400,62101510,6570,6570,6570,6570,0
|
|
20231018,110300,62101510,6570,6570,6570,6570,0
|
|
20231018,110200,62101510,6570,6570,6570,6570,0
|
|
20231018,110100,62101510,6570,6570,6570,6570,10
|
|
20231018,110000,62035810,6570,6570,6570,6570,0
|
|
20231018,105900,62035810,6570,6570,6570,6570,3
|
|
20231018,105800,62016100,6560,6560,6560,6560,0
|
|
20231018,105700,62016100,6560,6560,6560,6560,59
|
|
20231018,105600,61629060,6560,6560,6560,6560,6
|
|
20231018,105500,61589700,6560,6560,6560,6560,0
|
|
20231018,105400,61589700,6560,6560,6560,6560,25
|
|
20231018,105300,61425700,6580,6580,6580,6580,0
|
|
20231018,105200,61425700,6580,6580,6580,6580,100
|
|
20231018,105100,60767700,6580,6580,6580,6580,0
|
|
20231018,105000,60767700,6580,6590,6590,6580,33
|
|
20231018,104900,60550540,6600,6600,6600,6600,0
|
|
20231018,104800,60550540,6600,6600,6600,6600,100
|
|
20231018,104700,59890540,6600,6600,6600,6600,0
|
|
20231018,104600,59890540,6600,6600,6600,6600,9
|
|
20231018,104500,59831140,6600,6600,6600,6600,2
|
|
20231018,104400,59817940,6560,6560,6560,6560,7
|
|
20231018,104300,59772020,6560,6560,6560,6560,0
|
|
20231018,104200,59772020,6560,6560,6560,6560,0
|
|
20231018,104100,59772020,6560,6560,6560,6560,0
|
|
20231018,104000,59772020,6560,6570,6590,6560,253
|
|
20231018,103900,58105440,6590,6590,6590,6590,0
|
|
20231018,103800,58105440,6590,6540,6590,6540,551
|
|
20231018,103700,54479010,6520,6520,6520,6520,0
|
|
20231018,103600,54479010,6520,6520,6520,6520,72
|
|
20231018,103500,54009570,6500,6500,6500,6500,0
|
|
20231018,103400,54009570,6500,6500,6500,6500,318
|
|
20231018,103300,51942570,6490,6490,6490,6490,0
|
|
20231018,103200,51942570,6490,6490,6490,6490,0
|
|
20231018,103100,51942570,6490,6490,6490,6490,2
|
|
20231018,103000,51929590,6490,6490,6490,6490,0
|
|
20231018,102900,51929590,6490,6490,6490,6490,0
|
|
20231018,102800,51929590,6490,6490,6490,6490,0
|
|
20231018,102700,51929590,6490,6490,6490,6490,84
|
|
20231018,102600,51384430,6500,6500,6500,6500,0
|
|
20231018,102500,51384430,6500,6500,6500,6500,0
|
|
20231018,102400,51384430,6500,6500,6500,6500,0
|
|
20231018,102300,51384430,6500,6500,6500,6500,1
|
|
20231018,102200,51377930,6500,6500,6500,6500,0
|
|
20231018,102100,51377930,6500,6500,6500,6500,100
|
|
20231018,102000,50727930,6500,6500,6500,6500,0
|
|
20231018,101900,50727930,6500,6500,6500,6500,0
|
|
20231018,101800,50727930,6500,6500,6500,6500,0
|
|
20231018,101700,50727930,6500,6500,6500,6500,250
|
|
20231018,101600,49102930,6500,6500,6500,6500,0
|
|
20231018,101500,49102930,6500,6500,6500,6500,102
|
|
20231018,101400,48439930,6500,6500,6500,6500,0
|
|
20231018,101300,48439930,6500,6500,6500,6500,3
|
|
20231018,101200,48420430,6510,6510,6510,6510,0
|
|
20231018,101100,48420430,6510,6510,6510,6510,0
|
|
20231018,101000,48420430,6510,6510,6510,6510,0
|
|
20231018,100900,48420430,6510,6510,6510,6510,0
|
|
20231018,100800,48420430,6510,6510,6510,6510,0
|
|
20231018,100700,48420430,6510,6510,6510,6510,0
|
|
20231018,100600,48420430,6510,6510,6510,6510,0
|
|
20231018,100500,48420430,6510,6510,6510,6510,0
|
|
20231018,100400,48420430,6510,6510,6510,6510,0
|
|
20231018,100300,48420430,6510,6510,6510,6510,0
|
|
20231018,100200,48420430,6510,6510,6510,6510,0
|
|
20231018,100100,48420430,6510,6510,6510,6510,0
|
|
20231018,100000,48420430,6510,6510,6510,6510,0
|
|
20231018,095900,48420430,6510,6520,6520,6510,542
|
|
20231018,095800,44891990,6540,6540,6540,6540,0
|
|
20231018,095700,44891990,6540,6540,6540,6540,4
|
|
20231018,095600,44865830,6540,6540,6540,6540,125
|
|
20231018,095500,44048330,6540,6540,6540,6540,0
|
|
20231018,095400,44048330,6540,6540,6540,6540,1
|
|
20231018,095300,44041790,6510,6510,6510,6510,0
|
|
20231018,095200,44041790,6510,6510,6510,6510,0
|
|
20231018,095100,44041790,6510,6510,6510,6510,32
|
|
20231018,095000,43833470,6510,6510,6510,6510,0
|
|
20231018,094900,43833470,6510,6510,6510,6510,77
|
|
20231018,094800,43332200,6510,6510,6510,6510,0
|
|
20231018,094700,43332200,6510,6510,6510,6510,20
|
|
20231018,094600,43202000,6500,6500,6500,6500,0
|
|
20231018,094500,43202000,6500,6500,6500,6500,0
|
|
20231018,094400,43202000,6500,6500,6500,6500,0
|
|
20231018,094300,43202000,6500,6500,6500,6500,0
|
|
20231018,094200,43202000,6500,6500,6500,6500,499
|
|
20231018,094100,39958500,6490,6490,6490,6490,243
|
|
20231018,094000,38381430,6480,6490,6490,6480,210
|
|
20231018,093900,37018550,6490,6490,6490,6490,25
|
|
20231018,093800,36856300,6480,6480,6480,6480,38
|
|
20231018,093700,36610060,6490,6490,6490,6490,80
|
|
20231018,093600,36090860,6490,6490,6490,6490,3
|
|
20231018,093500,36071390,6470,6480,6480,6470,288
|
|
20231018,093400,34207210,6470,6480,6480,6470,197
|
|
20231018,093300,32932610,6490,6500,6500,6490,3
|
|
20231018,093200,32913130,6520,6520,6520,6520,2
|
|
20231018,093100,32900090,6450,6520,6520,6450,4000
|
|
20231018,093000,7037510,6510,6510,6510,6510,0
|
|
20231018,092900,7037510,6510,6510,6510,6510,0
|
|
20231018,092800,7037510,6510,6510,6510,6510,0
|
|
20231018,092700,7037510,6510,6510,6510,6510,7
|
|
20231018,092600,6991940,6560,6560,6560,6560,0
|
|
20231018,092500,6991940,6560,6560,6560,6560,0
|
|
20231018,092400,6991940,6560,6560,6560,6560,0
|
|
20231018,092300,6991940,6560,6560,6560,6560,0
|
|
20231018,092200,6991940,6560,6560,6560,6560,0
|
|
20231018,092100,6991940,6560,6560,6560,6560,0
|
|
20231018,092000,6991940,6560,6560,6560,6560,20
|
|
20231018,091900,6860740,6500,6520,6520,6500,378
|
|
20231018,091800,4403260,6570,6570,6570,6570,0
|
|
20231018,091700,4403260,6570,6550,6570,6550,106
|
|
20231018,091600,3707670,6560,6560,6560,6560,101
|
|
20231018,091500,3045110,6520,6520,6520,6520,100
|
|
20231018,091400,2393110,6550,6550,6550,6550,0
|
|
20231018,091300,2393110,6550,6550,6550,6550,0
|
|
20231018,091200,2393110,6550,6550,6550,6550,2
|
|
20231018,091100,2380010,6580,6580,6580,6580,0
|
|
20231018,091000,2380010,6580,6580,6580,6580,0
|
|
20231018,090900,2380010,6580,6580,6580,6580,0
|
|
20231018,090800,2380010,6580,6580,6580,6580,0
|
|
20231018,090700,2380010,6580,6580,6580,6580,0
|
|
20231018,090600,2380010,6580,6580,6580,6580,2
|
|
20231018,090500,2366850,6580,6580,6580,6580,5
|
|
20231018,090400,2333950,6580,6580,6580,6580,3
|
|
20231018,090300,2314210,6550,6550,6550,6550,22
|
|
20231018,090200,2170110,6550,6510,6550,6510,129
|
|
20231018,090100,1326060,6560,6570,6570,6550,14
|
|
20231018,090000,1234230,6610,6620,6620,6510,189
|