654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,195100,2577844510,6860,6860,6860,6860,6043
|
|
20231011,195000,2577844510,6860,6860,6860,6860,0
|
|
20231011,194900,2577844510,6860,6860,6860,6860,0
|
|
20231011,194800,2577844510,6860,6860,6860,6860,0
|
|
20231011,194700,2577844510,6860,6860,6860,6860,0
|
|
20231011,194600,2577844510,6860,6860,6860,6860,0
|
|
20231011,194500,2577844510,6860,6860,6860,6860,0
|
|
20231011,194400,2577844510,6860,6860,6860,6860,0
|
|
20231011,194300,2577844510,6860,6860,6860,6860,0
|
|
20231011,194200,2577844510,6860,6860,6860,6860,0
|
|
20231011,194100,2577844510,6860,6860,6860,6860,0
|
|
20231011,194000,2577844510,6860,6860,6860,6860,0
|
|
20231011,193900,2577844510,6860,6860,6860,6860,0
|
|
20231011,193800,2577844510,6860,6860,6860,6860,0
|
|
20231011,193700,2577844510,6860,6860,6860,6860,0
|
|
20231011,193600,2577844510,6860,6860,6860,6860,0
|
|
20231011,193500,2577844510,6860,6860,6860,6860,0
|
|
20231011,193400,2577844510,6860,6860,6860,6860,0
|
|
20231011,193300,2577844510,6860,6860,6860,6860,0
|
|
20231011,193200,2577844510,6860,6860,6860,6860,0
|
|
20231011,193100,2577844510,6860,6860,6860,6860,0
|
|
20231011,193000,2577844510,6860,6860,6860,6860,0
|
|
20231011,192900,2577844510,6860,6860,6860,6860,0
|
|
20231011,192800,2577844510,6860,6860,6860,6860,0
|
|
20231011,192700,2577844510,6860,6860,6860,6860,0
|
|
20231011,192600,2577844510,6860,6860,6860,6860,0
|
|
20231011,192500,2577844510,6860,6860,6860,6860,0
|
|
20231011,192400,2577844510,6860,6860,6860,6860,0
|
|
20231011,192300,2577844510,6860,6860,6860,6860,0
|
|
20231011,192200,2577844510,6860,6860,6860,6860,0
|
|
20231011,192100,2577844510,6860,6860,6860,6860,6043
|
|
20231011,192000,2577844510,6860,6860,6860,6860,0
|
|
20231011,191900,2577844510,6860,6860,6860,6860,0
|
|
20231011,191800,2577844510,6860,6860,6860,6860,0
|
|
20231011,191700,2577844510,6860,6860,6860,6860,0
|
|
20231011,191600,2577844510,6860,6860,6860,6860,0
|
|
20231011,191500,2577844510,6860,6860,6860,6860,0
|
|
20231011,191400,2577844510,6860,6860,6860,6860,0
|
|
20231011,191300,2577844510,6860,6860,6860,6860,0
|
|
20231011,191200,2577844510,6860,6860,6860,6860,0
|
|
20231011,191100,2577844510,6860,6860,6860,6860,0
|
|
20231011,191000,2577844510,6860,6860,6860,6860,0
|
|
20231011,190900,2577844510,6860,6860,6860,6860,0
|
|
20231011,190800,2577844510,6860,6860,6860,6860,0
|
|
20231011,190700,2577844510,6860,6860,6860,6860,0
|
|
20231011,190600,2577844510,6860,6860,6860,6860,0
|
|
20231011,190500,2577844510,6860,6860,6860,6860,0
|
|
20231011,190400,2577844510,6860,6860,6860,6860,0
|
|
20231011,190300,2577844510,6860,6860,6860,6860,0
|
|
20231011,190200,2577844510,6860,6860,6860,6860,0
|
|
20231011,190100,2577844510,6860,6860,6860,6860,0
|
|
20231011,190000,2577844510,6860,6860,6860,6860,0
|
|
20231011,185900,2577844510,6860,6860,6860,6860,0
|
|
20231011,185800,2577844510,6860,6860,6860,6860,0
|
|
20231011,185700,2577844510,6860,6860,6860,6860,0
|
|
20231011,185600,2577844510,6860,6860,6860,6860,0
|
|
20231011,185500,2577844510,6860,6860,6860,6860,0
|
|
20231011,185400,2577844510,6860,6860,6860,6860,0
|
|
20231011,185300,2577844510,6860,6860,6860,6860,0
|
|
20231011,185200,2577844510,6860,6860,6860,6860,0
|
|
20231011,185100,2577844510,6860,6860,6860,6860,6043
|
|
20231011,185000,2577844510,6860,6860,6860,6860,0
|
|
20231011,184900,2577844510,6860,6860,6860,6860,0
|
|
20231011,184800,2577844510,6860,6860,6860,6860,0
|
|
20231011,184700,2577844510,6860,6860,6860,6860,0
|
|
20231011,184600,2577844510,6860,6860,6860,6860,0
|
|
20231011,184500,2577844510,6860,6860,6860,6860,0
|
|
20231011,184400,2577844510,6860,6860,6860,6860,0
|
|
20231011,184300,2577844510,6860,6860,6860,6860,0
|
|
20231011,184200,2577844510,6860,6860,6860,6860,0
|
|
20231011,184100,2577844510,6860,6860,6860,6860,0
|
|
20231011,184000,2577844510,6860,6860,6860,6860,0
|
|
20231011,183900,2577844510,6860,6860,6860,6860,0
|
|
20231011,183800,2577844510,6860,6860,6860,6860,0
|
|
20231011,183700,2577844510,6860,6860,6860,6860,0
|
|
20231011,183600,2577844510,6860,6860,6860,6860,0
|
|
20231011,183500,2577844510,6860,6860,6860,6860,0
|
|
20231011,183400,2577844510,6860,6860,6860,6860,0
|
|
20231011,183300,2577844510,6860,6860,6860,6860,0
|
|
20231011,183200,2577844510,6860,6860,6860,6860,0
|
|
20231011,183100,2577844510,6860,6860,6860,6860,0
|
|
20231011,183000,2577844510,6860,6860,6860,6860,0
|
|
20231011,182900,2577844510,6860,6860,6860,6860,0
|
|
20231011,182800,2577844510,6860,6860,6860,6860,0
|
|
20231011,182700,2577844510,6860,6860,6860,6860,0
|
|
20231011,182600,2577844510,6860,6860,6860,6860,0
|
|
20231011,182500,2577844510,6860,6860,6860,6860,0
|
|
20231011,182400,2577844510,6860,6860,6860,6860,0
|
|
20231011,182300,2577844510,6860,6860,6860,6860,0
|
|
20231011,182200,2577844510,6860,6860,6860,6860,0
|
|
20231011,182100,2577844510,6860,6860,6860,6860,6043
|
|
20231011,182000,2577844510,6860,6860,6860,6860,0
|
|
20231011,181900,2577844510,6860,6860,6860,6860,0
|
|
20231011,181800,2577844510,6860,6860,6860,6860,0
|
|
20231011,181700,2577844510,6860,6860,6860,6860,0
|
|
20231011,181600,2577844510,6860,6860,6860,6860,0
|
|
20231011,181500,2577844510,6860,6860,6860,6860,0
|
|
20231011,181400,2577844510,6860,6860,6860,6860,0
|
|
20231011,181300,2577844510,6860,6860,6860,6860,0
|
|
20231011,181200,2577844510,6860,6860,6860,6860,0
|
|
20231011,181100,2577844510,6860,6860,6860,6860,0
|
|
20231011,181000,2577844510,6860,6860,6860,6860,0
|
|
20231011,180900,2577844510,6860,6860,6860,6860,0
|
|
20231011,180800,2577844510,6860,6860,6860,6860,0
|
|
20231011,180700,2577844510,6860,6860,6860,6860,0
|
|
20231011,180600,2577844510,6860,6860,6860,6860,0
|
|
20231011,180500,2577844510,6860,6860,6860,6860,0
|
|
20231011,180400,2577844510,6860,6860,6860,6860,0
|
|
20231011,180300,2577844510,6860,6860,6860,6860,0
|
|
20231011,180200,2577844510,6860,6860,6860,6860,0
|
|
20231011,180100,2577844510,6860,6860,6860,6860,0
|
|
20231011,180000,2577844510,6860,6860,6860,6860,0
|
|
20231011,175900,2577844510,6860,6860,6860,6860,0
|
|
20231011,175800,2577844510,6860,6860,6860,6860,0
|
|
20231011,175700,2577844510,6860,6860,6860,6860,0
|
|
20231011,175600,2577844510,6860,6860,6860,6860,0
|
|
20231011,175500,2577844510,6860,6860,6860,6860,0
|
|
20231011,175400,2577844510,6860,6860,6860,6860,0
|
|
20231011,175300,2577844510,6860,6860,6860,6860,0
|
|
20231011,175200,2577844510,6860,6860,6860,6860,0
|
|
20231011,175100,2577844510,6860,6860,6860,6860,6043
|
|
20231011,175000,2577844510,6860,6860,6860,6860,0
|
|
20231011,174900,2577844510,6860,6860,6860,6860,0
|
|
20231011,174800,2577844510,6860,6860,6860,6860,0
|
|
20231011,174700,2577844510,6860,6860,6860,6860,0
|
|
20231011,174600,2577844510,6860,6860,6860,6860,0
|
|
20231011,174500,2577844510,6860,6860,6860,6860,0
|
|
20231011,174400,2577844510,6860,6860,6860,6860,0
|
|
20231011,174300,2577844510,6860,6860,6860,6860,0
|
|
20231011,174200,2577844510,6860,6860,6860,6860,0
|
|
20231011,174100,2577844510,6860,6860,6860,6860,0
|
|
20231011,174000,2577844510,6860,6860,6860,6860,0
|
|
20231011,173900,2577844510,6860,6860,6860,6860,0
|
|
20231011,173800,2577844510,6860,6860,6860,6860,0
|
|
20231011,173700,2577844510,6860,6860,6860,6860,0
|
|
20231011,173600,2577844510,6860,6860,6860,6860,0
|
|
20231011,173500,2577844510,6860,6860,6860,6860,0
|
|
20231011,173400,2577844510,6860,6860,6860,6860,0
|
|
20231011,173300,2577844510,6860,6860,6860,6860,0
|
|
20231011,173200,2577844510,6860,6860,6860,6860,0
|
|
20231011,173100,2577844510,6860,6860,6860,6860,0
|
|
20231011,173000,2577844510,6860,6860,6860,6860,0
|
|
20231011,172900,2577844510,6860,6860,6860,6860,0
|
|
20231011,172800,2577844510,6860,6860,6860,6860,0
|
|
20231011,172700,2577844510,6860,6860,6860,6860,0
|
|
20231011,172600,2577844510,6860,6860,6860,6860,0
|
|
20231011,172500,2577844510,6860,6860,6860,6860,0
|
|
20231011,172400,2577844510,6860,6860,6860,6860,0
|
|
20231011,172300,2577844510,6860,6860,6860,6860,0
|
|
20231011,172200,2577844510,6860,6860,6860,6860,0
|
|
20231011,172100,2577844510,6860,6860,6860,6860,6043
|
|
20231011,172000,2577844510,6860,6860,6860,6860,0
|
|
20231011,171900,2577844510,6860,6860,6860,6860,0
|
|
20231011,171800,2577844510,6860,6860,6860,6860,0
|
|
20231011,171700,2577844510,6860,6860,6860,6860,0
|
|
20231011,171600,2577844510,6860,6860,6860,6860,0
|
|
20231011,171500,2577844510,6860,6860,6860,6860,0
|
|
20231011,171400,2577844510,6860,6860,6860,6860,0
|
|
20231011,171300,2577844510,6860,6860,6860,6860,0
|
|
20231011,171200,2577844510,6860,6860,6860,6860,0
|
|
20231011,171100,2577844510,6860,6860,6860,6860,0
|
|
20231011,171000,2577844510,6860,6860,6860,6860,0
|
|
20231011,170900,2577844510,6860,6860,6860,6860,0
|
|
20231011,170800,2577844510,6860,6860,6860,6860,0
|
|
20231011,170700,2577844510,6860,6860,6860,6860,0
|
|
20231011,170600,2577844510,6860,6860,6860,6860,0
|
|
20231011,170500,2577844510,6860,6860,6860,6860,0
|
|
20231011,170400,2577844510,6860,6860,6860,6860,0
|
|
20231011,170300,2577844510,6860,6860,6860,6860,0
|
|
20231011,170200,2577844510,6860,6860,6860,6860,0
|
|
20231011,170100,2577844510,6860,6860,6860,6860,0
|
|
20231011,170000,2577844510,6860,6860,6860,6860,0
|
|
20231011,165900,2577844510,6860,6860,6860,6860,0
|
|
20231011,165800,2577844510,6860,6860,6860,6860,0
|
|
20231011,165700,2577844510,6860,6860,6860,6860,0
|
|
20231011,165600,2577844510,6860,6860,6860,6860,0
|
|
20231011,165500,2577844510,6860,6860,6860,6860,0
|
|
20231011,165400,2577844510,6860,6860,6860,6860,0
|
|
20231011,165300,2577844510,6860,6860,6860,6860,0
|
|
20231011,165200,2577844510,6860,6860,6860,6860,0
|
|
20231011,165100,2577844510,6860,6860,6860,6860,6043
|
|
20231011,165000,2577844510,6860,6860,6860,6860,0
|
|
20231011,164900,2577844510,6860,6860,6860,6860,0
|
|
20231011,164800,2577844510,6860,6860,6860,6860,0
|
|
20231011,164700,2577844510,6860,6860,6860,6860,0
|
|
20231011,164600,2577844510,6860,6860,6860,6860,0
|
|
20231011,164500,2577844510,6860,6860,6860,6860,0
|
|
20231011,164400,2577844510,6860,6860,6860,6860,0
|
|
20231011,164300,2577844510,6860,6860,6860,6860,0
|
|
20231011,164200,2577844510,6860,6860,6860,6860,0
|
|
20231011,164100,2577844510,6860,6860,6860,6860,0
|
|
20231011,164000,2577844510,6860,6860,6860,6860,0
|
|
20231011,163900,2577844510,6860,6860,6860,6860,0
|
|
20231011,163800,2577844510,6860,6860,6860,6860,0
|
|
20231011,163700,2577844510,6860,6860,6860,6860,0
|
|
20231011,163600,2577844510,6860,6860,6860,6860,0
|
|
20231011,163500,2577844510,6860,6860,6860,6860,0
|
|
20231011,163400,2577844510,6860,6860,6860,6860,0
|
|
20231011,163300,2577844510,6860,6860,6860,6860,0
|
|
20231011,163200,2577844510,6860,6860,6860,6860,0
|
|
20231011,163100,2577844510,6860,6860,6860,6860,0
|
|
20231011,163000,2577844510,6860,6860,6860,6860,0
|
|
20231011,162900,2577844510,6860,6860,6860,6860,0
|
|
20231011,162800,2577844510,6860,6860,6860,6860,0
|
|
20231011,162700,2577844510,6860,6860,6860,6860,0
|
|
20231011,162600,2577844510,6860,6860,6860,6860,0
|
|
20231011,162500,2577844510,6860,6860,6860,6860,0
|
|
20231011,162400,2577844510,6860,6860,6860,6860,0
|
|
20231011,162300,2577844510,6860,6860,6860,6860,0
|
|
20231011,162200,2577844510,6860,6860,6860,6860,0
|
|
20231011,162100,2577844510,6860,6860,6860,6860,6043
|
|
20231011,162000,2577844510,6860,6860,6860,6860,0
|
|
20231011,161900,2577844510,6860,6860,6860,6860,0
|
|
20231011,161800,2577844510,6860,6860,6860,6860,0
|
|
20231011,161700,2577844510,6860,6860,6860,6860,0
|
|
20231011,161600,2577844510,6860,6860,6860,6860,0
|
|
20231011,161500,2577844510,6860,6860,6860,6860,0
|
|
20231011,161400,2577844510,6860,6860,6860,6860,0
|
|
20231011,161300,2577844510,6860,6860,6860,6860,0
|
|
20231011,161200,2577844510,6860,6860,6860,6860,0
|
|
20231011,161100,2577844510,6860,6860,6860,6860,0
|
|
20231011,161000,2577844510,6860,6860,6860,6860,0
|
|
20231011,160900,2577844510,6860,6860,6860,6860,0
|
|
20231011,160800,2577844510,6860,6860,6860,6860,0
|
|
20231011,160700,2577844510,6860,6860,6860,6860,0
|
|
20231011,160600,2577844510,6860,6860,6860,6860,0
|
|
20231011,160500,2577844510,6860,6860,6860,6860,0
|
|
20231011,160400,2577844510,6860,6860,6860,6860,0
|
|
20231011,160300,2577844510,6860,6860,6860,6860,0
|
|
20231011,160200,2577844510,6860,6860,6860,6860,0
|
|
20231011,160100,2577844510,6860,6860,6860,6860,0
|
|
20231011,160000,2577844510,6860,6860,6860,6860,0
|
|
20231011,155900,2577844510,6860,6860,6860,6860,0
|
|
20231011,155800,2577844510,6860,6860,6860,6860,0
|
|
20231011,155700,2577844510,6860,6860,6860,6860,0
|
|
20231011,155600,2577844510,6860,6860,6860,6860,0
|
|
20231011,155500,2577844510,6860,6860,6860,6860,0
|
|
20231011,155400,2577844510,6860,6860,6860,6860,0
|
|
20231011,155300,2577844510,6860,6860,6860,6860,0
|
|
20231011,155200,2577844510,6860,6860,6860,6860,0
|
|
20231011,155100,2577844510,6860,6860,6860,6860,6043
|
|
20231011,155000,2577844510,6860,6860,6860,6860,0
|
|
20231011,154900,2577844510,6860,6860,6860,6860,0
|
|
20231011,154800,2577844510,6860,6860,6860,6860,0
|
|
20231011,154700,2577844510,6860,6860,6860,6860,0
|
|
20231011,154600,2577844510,6860,6860,6860,6860,0
|
|
20231011,154500,2577844510,6860,6860,6860,6860,0
|
|
20231011,154400,2577844510,6860,6860,6860,6860,0
|
|
20231011,154300,2577844510,6860,6860,6860,6860,0
|
|
20231011,154200,2577844510,6860,6860,6860,6860,0
|
|
20231011,154100,2577844510,6860,6860,6860,6860,0
|
|
20231011,154000,2577844510,6860,6860,6860,6860,0
|
|
20231011,153900,2577844510,6860,6860,6860,6860,0
|
|
20231011,153800,2577844510,6860,6860,6860,6860,0
|
|
20231011,153700,2577844510,6860,6860,6860,6860,0
|
|
20231011,153600,2577844510,6860,6860,6860,6860,0
|
|
20231011,153500,2577844510,6860,6860,6860,6860,0
|
|
20231011,153400,2577844510,6860,6860,6860,6860,0
|
|
20231011,153300,2577844510,6860,6860,6860,6860,0
|
|
20231011,153200,2577844510,6860,6860,6860,6860,0
|
|
20231011,153100,2577844510,6860,6860,6860,6860,0
|
|
20231011,153000,2577844510,6860,6860,6860,6860,6043
|
|
20231011,152900,2536389530,6860,6860,6860,6860,0
|
|
20231011,152800,2536389530,6860,6860,6860,6860,0
|
|
20231011,152700,2536389530,6860,6860,6860,6860,0
|
|
20231011,152600,2536389530,6860,6860,6860,6860,0
|
|
20231011,152500,2536389530,6860,6860,6860,6860,0
|
|
20231011,152400,2536389530,6860,6860,6860,6860,0
|
|
20231011,152300,2536389530,6860,6860,6860,6860,0
|
|
20231011,152200,2536389530,6860,6860,6860,6860,0
|
|
20231011,152100,2536389530,6860,6860,6860,6860,0
|
|
20231011,152000,2536389530,6860,6860,6860,6860,0
|
|
20231011,151900,2536389530,6860,6870,6880,6850,1078
|
|
20231011,151800,2529004530,6880,6860,6880,6850,519
|
|
20231011,151700,2525443660,6860,6870,6870,6850,3455
|
|
20231011,151600,2501742370,6860,6870,6880,6860,1231
|
|
20231011,151500,2493291040,6870,6870,6870,6870,936
|
|
20231011,151400,2486860720,6880,6880,6880,6880,2
|
|
20231011,151300,2486846960,6870,6870,6870,6870,625
|
|
20231011,151200,2482553210,6870,6860,6870,6860,5
|
|
20231011,151100,2482518900,6860,6850,6860,6850,559
|
|
20231011,151000,2478684180,6850,6850,6850,6850,1455
|
|
20231011,150900,2468717430,6850,6850,6860,6850,1613
|
|
20231011,150800,2457668180,6850,6850,6850,6850,351
|
|
20231011,150700,2455263830,6850,6850,6850,6850,113
|
|
20231011,150600,2454489780,6850,6860,6860,6850,958
|
|
20231011,150500,2447923000,6860,6860,6870,6860,507
|
|
20231011,150400,2444444930,6870,6870,6870,6860,1453
|
|
20231011,150300,2434477220,6860,6880,6880,6860,2806
|
|
20231011,150200,2415202730,6880,6880,6880,6880,0
|
|
20231011,150100,2415202730,6880,6880,6880,6880,0
|
|
20231011,150000,2415202730,6880,6880,6880,6880,302
|
|
20231011,145900,2413124970,6880,6880,6880,6880,347
|
|
20231011,145800,2410737610,6880,6880,6880,6880,83
|
|
20231011,145700,2410166570,6880,6880,6890,6880,227
|
|
20231011,145600,2408603860,6890,6890,6890,6890,1
|
|
20231011,145500,2408596970,6880,6870,6880,6870,606
|
|
20231011,145400,2404427840,6880,6880,6880,6870,262
|
|
20231011,145300,2402625620,6870,6870,6870,6870,0
|
|
20231011,145200,2402625620,6870,6880,6880,6870,106
|
|
20231011,145100,2401896350,6880,6870,6880,6870,184
|
|
20231011,145000,2400630770,6880,6880,6880,6880,54
|
|
20231011,144900,2400259250,6870,6870,6870,6870,1
|
|
20231011,144800,2400252380,6870,6870,6870,6860,837
|
|
20231011,144700,2394510190,6860,6870,6870,6860,765
|
|
20231011,144600,2389254650,6880,6870,6880,6870,137
|
|
20231011,144500,2388313090,6870,6880,6880,6870,810
|
|
20231011,144400,2382746630,6870,6870,6870,6870,30
|
|
20231011,144300,2382540530,6870,6860,6870,6860,1466
|
|
20231011,144200,2372469240,6860,6860,6860,6860,38
|
|
20231011,144100,2372208560,6870,6870,6870,6870,51
|
|
20231011,144000,2371858190,6860,6860,6860,6860,102
|
|
20231011,143900,2371158470,6860,6870,6870,6860,1135
|
|
20231011,143800,2363371030,6880,6880,6880,6880,1
|
|
20231011,143700,2363364150,6880,6880,6880,6880,61
|
|
20231011,143600,2362944470,6880,6880,6880,6880,0
|
|
20231011,143500,2362944470,6880,6870,6880,6870,299
|
|
20231011,143400,2360889740,6860,6860,6870,6860,344
|
|
20231011,143300,2358529470,6860,6870,6870,6860,1043
|
|
20231011,143200,2351364070,6870,6880,6880,6870,33
|
|
20231011,143100,2351137110,6870,6870,6870,6870,15
|
|
20231011,143000,2351034060,6880,6880,6880,6880,87
|
|
20231011,142900,2350435500,6880,6880,6880,6880,220
|
|
20231011,142800,2348921900,6870,6870,6870,6860,10
|
|
20231011,142700,2348853210,6860,6870,6870,6860,101
|
|
20231011,142600,2348159350,6870,6870,6870,6860,761
|
|
20231011,142500,2342937380,6870,6870,6870,6870,335
|
|
20231011,142400,2340635930,6860,6860,6860,6860,733
|
|
20231011,142300,2335607550,6850,6860,6860,6850,54
|
|
20231011,142200,2335237130,6850,6860,6860,6850,7
|
|
20231011,142100,2335189120,6860,6860,6870,6860,269
|
|
20231011,142000,2333343450,6860,6860,6860,6860,6
|
|
20231011,141900,2333302290,6860,6870,6870,6860,139
|
|
20231011,141800,2332348360,6860,6860,6870,6860,802
|
|
20231011,141700,2326838640,6870,6870,6870,6870,76
|
|
20231011,141600,2326316520,6860,6860,6860,6860,457
|
|
20231011,141500,2323181500,6860,6850,6860,6850,373
|
|
20231011,141400,2320622820,6860,6860,6860,6860,51
|
|
20231011,141300,2320272960,6850,6860,6860,6850,842
|
|
20231011,141200,2314497840,6860,6870,6870,6860,348
|
|
20231011,141100,2312109780,6870,6870,6870,6870,0
|
|
20231011,141000,2312109780,6870,6880,6880,6870,481
|
|
20231011,140900,2308805000,6870,6870,6870,6870,836
|
|
20231011,140800,2303061680,6870,6860,6870,6860,432
|
|
20231011,140700,2300097840,6860,6860,6860,6860,0
|
|
20231011,140600,2300097840,6860,6870,6870,6860,34
|
|
20231011,140500,2299864510,6860,6850,6860,6850,131
|
|
20231011,140400,2298966420,6840,6860,6860,6840,9808
|
|
20231011,140300,2231773570,6870,6870,6870,6870,58
|
|
20231011,140200,2231375110,6860,6860,6860,6860,1
|
|
20231011,140100,2231368250,6870,6870,6880,6870,1456
|
|
20231011,140000,2221365140,6880,6870,6880,6870,85
|
|
20231011,135900,2220781180,6870,6870,6870,6870,932
|
|
20231011,135800,2214378340,6870,6870,6870,6870,2606
|
|
20231011,135700,2196475120,6880,6870,6880,6870,1739
|
|
20231011,135600,2184527880,6870,6880,6880,6870,3100
|
|
20231011,135500,2163229770,6880,6880,6880,6880,1030
|
|
20231011,135400,2156143370,6880,6880,6880,6880,80
|
|
20231011,135300,2155592970,6880,6890,6890,6880,2656
|
|
20231011,135200,2137319660,6890,6880,6890,6880,359
|
|
20231011,135100,2134849150,6890,6890,6890,6890,0
|
|
20231011,135000,2134849150,6890,6890,6890,6880,116
|
|
20231011,134900,2134050160,6890,6890,6890,6890,0
|
|
20231011,134800,2134050160,6890,6890,6890,6890,153
|
|
20231011,134700,2132995990,6890,6890,6890,6890,130
|
|
20231011,134600,2132100290,6890,6890,6890,6890,130
|
|
20231011,134500,2131204590,6890,6890,6890,6890,24
|
|
20231011,134400,2131039230,6880,6880,6880,6880,1
|
|
20231011,134300,2131032350,6890,6890,6890,6890,61
|
|
20231011,134200,2130612060,6890,6890,6890,6880,277
|
|
20231011,134100,2128706030,6890,6890,6890,6890,960
|
|
20231011,134000,2122091630,6900,6900,6900,6900,220
|
|
20231011,133900,2120573630,6900,6900,6900,6900,41
|
|
20231011,133800,2120290730,6890,6890,6890,6890,0
|
|
20231011,133700,2120290730,6890,6890,6890,6890,325
|
|
20231011,133600,2118051480,6890,6900,6900,6890,122
|
|
20231011,133500,2117210180,6910,6910,6910,6890,1113
|
|
20231011,133400,2109541570,6900,6900,6900,6900,539
|
|
20231011,133300,2105822470,6900,6900,6900,6900,0
|
|
20231011,133200,2105822470,6900,6900,6900,6900,280
|
|
20231011,133100,2103890470,6890,6890,6890,6890,3475
|
|
20231011,133000,2079947720,6900,6900,6900,6900,144
|
|
20231011,132900,2078954120,6900,6900,6900,6900,1284
|
|
20231011,132800,2070094520,6910,6910,6910,6910,62
|
|
20231011,132700,2069666100,6920,6920,6920,6920,1
|
|
20231011,132600,2069659180,6900,6900,6900,6900,479
|
|
20231011,132500,2066354080,6900,6910,6910,6900,166
|
|
20231011,132400,2065208020,6900,6900,6900,6900,302
|
|
20231011,132300,2063124220,6900,6910,6910,6900,370
|
|
20231011,132200,2060570620,6900,6920,6920,6900,1446
|
|
20231011,132100,2050580250,6920,6920,6920,6920,66
|
|
20231011,132000,2050123530,6910,6910,6910,6910,71
|
|
20231011,131900,2049632920,6920,6910,6920,6910,98
|
|
20231011,131800,2048955260,6920,6920,6920,6920,20
|
|
20231011,131700,2048816860,6930,6920,6930,6910,28
|
|
20231011,131600,2048623040,6930,6930,6930,6930,59
|
|
20231011,131500,2048214170,6930,6930,6930,6930,0
|
|
20231011,131400,2048214170,6930,6930,6930,6930,42
|
|
20231011,131300,2047923110,6920,6920,6920,6920,42
|
|
20231011,131200,2047632470,6910,6920,6920,6910,2500
|
|
20231011,131100,2030343640,6930,6930,6930,6930,2
|
|
20231011,131000,2030329780,6930,6930,6930,6930,42
|
|
20231011,130900,2030038720,6930,6930,6930,6930,22
|
|
20231011,130800,2029886260,6930,6930,6930,6930,17
|
|
20231011,130700,2029768450,6930,6930,6930,6930,30
|
|
20231011,130600,2029560550,6920,6930,6930,6920,1000
|
|
20231011,130500,2022640230,6940,6940,6940,6940,103
|
|
20231011,130400,2021925410,6940,6940,6940,6940,0
|
|
20231011,130300,2021925410,6940,6940,6940,6940,55
|
|
20231011,130200,2021543710,6930,6930,6930,6930,0
|
|
20231011,130100,2021543710,6930,6920,6930,6920,152
|
|
20231011,130000,2020491810,6930,6930,6930,6930,267
|
|
20231011,125900,2018641500,6930,6930,6930,6930,51
|
|
20231011,125800,2018288070,6930,6930,6930,6930,41
|
|
20231011,125700,2018003940,6920,6920,6920,6920,662
|
|
20231011,125600,2013422900,6930,6920,6940,6920,66
|
|
20231011,125500,2012965800,6930,6930,6930,6930,0
|
|
20231011,125400,2012965800,6930,6930,6930,6930,24
|
|
20231011,125300,2012799480,6930,6930,6930,6930,118
|
|
20231011,125200,2011981740,6930,6930,6930,6930,184
|
|
20231011,125100,2010706620,6930,6930,6930,6930,0
|
|
20231011,125000,2010706620,6930,6930,6930,6920,71
|
|
20231011,124900,2010214610,6930,6920,6930,6920,32
|
|
20231011,124800,2009993160,6920,6920,6920,6920,22
|
|
20231011,124700,2009840920,6920,6910,6920,6910,1183
|
|
20231011,124600,2001665760,6910,6920,6920,6910,5561
|
|
20231011,124500,1963238550,6920,6920,6920,6920,71
|
|
20231011,124400,1962747230,6920,6920,6920,6920,21
|
|
20231011,124300,1962601910,6910,6920,6920,6910,65
|
|
20231011,124200,1962152150,6910,6910,6910,6910,1
|
|
20231011,124100,1962145240,6920,6910,6920,6910,559
|
|
20231011,124000,1958281980,6920,6920,6920,6910,78
|
|
20231011,123900,1957742620,6920,6920,6920,6920,2598
|
|
20231011,123800,1939764460,6930,6930,6930,6930,42
|
|
20231011,123700,1939473400,6930,6920,6930,6920,46
|
|
20231011,123600,1939154630,6930,6940,6940,6930,330
|
|
20231011,123500,1936867520,6940,6940,6940,6940,0
|
|
20231011,123400,1936867520,6940,6930,6940,6930,69
|
|
20231011,123300,1936388910,6940,6940,6940,6940,0
|
|
20231011,123200,1936388910,6940,6940,6940,6940,46
|
|
20231011,123100,1936069670,6940,6940,6940,6940,0
|
|
20231011,123000,1936069670,6940,6930,6940,6930,104
|
|
20231011,122900,1935348200,6940,6940,6940,6940,58
|
|
20231011,122800,1934945680,6940,6940,6940,6940,0
|
|
20231011,122700,1934945680,6940,6940,6940,6940,26
|
|
20231011,122600,1934765240,6940,6940,6940,6940,1
|
|
20231011,122500,1934758300,6930,6940,6940,6930,269
|
|
20231011,122400,1932893310,6940,6940,6940,6940,0
|
|
20231011,122300,1932893310,6940,6930,6940,6930,332
|
|
20231011,122200,1930591930,6940,6940,6940,6940,3504
|
|
20231011,122100,1906274170,6940,6930,6940,6930,3039
|
|
20231011,122000,1885213510,6940,6940,6940,6940,21
|
|
20231011,121900,1885067770,6940,6940,6940,6940,0
|
|
20231011,121800,1885067770,6940,6940,6940,6940,55
|
|
20231011,121700,1884686070,6940,6940,6940,6940,0
|
|
20231011,121600,1884686070,6940,6940,6940,6940,210
|
|
20231011,121500,1883228670,6940,6930,6940,6920,7
|
|
20231011,121400,1883180170,6930,6940,6940,6930,73
|
|
20231011,121300,1882673880,6930,6930,6930,6930,0
|
|
20231011,121200,1882673880,6930,6930,6930,6930,38
|
|
20231011,121100,1882410540,6930,6930,6930,6920,373
|
|
20231011,121000,1879825680,6930,6930,6940,6930,2166
|
|
20231011,120900,1864815290,6920,6930,6930,6920,65
|
|
20231011,120800,1864365170,6930,6920,6930,6920,111
|
|
20231011,120700,1863596940,6930,6930,6930,6930,62
|
|
20231011,120600,1863167280,6930,6930,6930,6920,669
|
|
20231011,120500,1858537540,6930,6930,6930,6930,38
|
|
20231011,120400,1858274200,6920,6920,6930,6920,61
|
|
20231011,120300,1857852070,6930,6930,6930,6930,93
|
|
20231011,120200,1857207580,6930,6920,6930,6920,4
|
|
20231011,120100,1857179890,6930,6930,6930,6930,20
|
|
20231011,120000,1857041290,6910,6910,6910,6910,0
|
|
20231011,115900,1857041290,6910,6910,6910,6910,1780
|
|
20231011,115800,1844741490,6910,6920,6930,6910,1075
|
|
20231011,115700,1837311320,6920,6920,6920,6920,1
|
|
20231011,115600,1837304400,6920,6930,6930,6920,32
|
|
20231011,115500,1837082660,6930,6930,6930,6930,20
|
|
20231011,115400,1836944060,6930,6930,6930,6930,54
|
|
20231011,115300,1836569840,6930,6930,6930,6930,1
|
|
20231011,115200,1836562910,6930,6930,6930,6930,27
|
|
20231011,115100,1836375800,6920,6920,6920,6920,44
|
|
20231011,115000,1836071320,6920,6930,6930,6920,28
|
|
20231011,114900,1835877550,6920,6910,6920,6910,113
|
|
20231011,114800,1835095710,6910,6920,6930,6910,133
|
|
20231011,114700,1834175600,6920,6930,6930,6920,28
|
|
20231011,114600,1833981830,6930,6910,6930,6910,4
|
|
20231011,114500,1833954150,6920,6920,6920,6920,605
|
|
20231011,114400,1829767550,6920,6920,6920,6920,820
|
|
20231011,114300,1824093150,6930,6930,6940,6930,94
|
|
20231011,114200,1823441040,6930,6940,6940,6930,64
|
|
20231011,114100,1822996890,6930,6930,6930,6930,0
|
|
20231011,114000,1822996890,6930,6930,6940,6930,739
|
|
20231011,113900,1817875240,6930,6930,6930,6930,1050
|
|
20231011,113800,1810598740,6930,6930,6930,6930,44
|
|
20231011,113700,1810293820,6930,6910,6930,6910,1244
|
|
20231011,113600,1801688720,6900,6900,6910,6900,1419
|
|
20231011,113500,1791892010,6910,6910,6910,6900,39
|
|
20231011,113400,1791622880,6900,6900,6910,6900,1109
|
|
20231011,113300,1783970090,6910,6910,6910,6910,200
|
|
20231011,113200,1782588090,6910,6900,6910,6900,215
|
|
20231011,113100,1781104080,6910,6900,6910,6900,120
|
|
20231011,113000,1780275800,6910,6900,6910,6900,2
|
|
20231011,112900,1780261990,6910,6910,6910,6910,342
|
|
20231011,112800,1777898770,6910,6910,6910,6910,0
|
|
20231011,112700,1777898770,6910,6910,6910,6910,451
|
|
20231011,112600,1774782360,6910,6910,6910,6910,5
|
|
20231011,112500,1774747810,6910,6900,6910,6900,35
|
|
20231011,112400,1774505970,6910,6910,6910,6910,0
|
|
20231011,112300,1774505970,6910,6910,6910,6910,31
|
|
20231011,112200,1774291760,6910,6910,6910,6910,68
|
|
20231011,112100,1773821880,6900,6900,6900,6900,76
|
|
20231011,112000,1773297480,6910,6910,6910,6910,106
|
|
20231011,111900,1772565020,6910,6910,6910,6910,30
|
|
20231011,111800,1772357720,6910,6910,6910,6910,113
|
|
20231011,111700,1771576890,6900,6910,6910,6900,14
|
|
20231011,111600,1771480280,6910,6910,6910,6910,107
|
|
20231011,111500,1770740910,6900,6900,6900,6900,96
|
|
20231011,111400,1770078510,6900,6900,6900,6900,85
|
|
20231011,111300,1769492010,6900,6900,6900,6900,108
|
|
20231011,111200,1768746810,6900,6900,6900,6900,20
|
|
20231011,111100,1768608810,6900,6900,6900,6900,904
|
|
20231011,111000,1762371210,6900,6900,6900,6900,289
|
|
20231011,110900,1760377110,6900,6900,6900,6890,199
|
|
20231011,110800,1759005010,6900,6900,6900,6900,0
|
|
20231011,110700,1759005010,6900,6900,6900,6900,72
|
|
20231011,110600,1758508210,6900,6900,6900,6900,0
|
|
20231011,110500,1758508210,6900,6890,6900,6890,34
|
|
20231011,110400,1758273620,6910,6900,6910,6900,124
|
|
20231011,110300,1757418000,6900,6900,6900,6900,1001
|
|
20231011,110200,1750511100,6890,6890,6890,6890,0
|
|
20231011,110100,1750511100,6890,6890,6890,6890,4
|
|
20231011,110000,1750483540,6910,6900,6910,6900,2000
|
|
20231011,105900,1736676590,6900,6890,6900,6890,248
|
|
20231011,105800,1734965590,6890,6890,6900,6890,230
|
|
20231011,105700,1733380690,6900,6890,6900,6890,400
|
|
20231011,105600,1730621690,6890,6890,6890,6890,200
|
|
20231011,105500,1729243690,6900,6890,6900,6890,103
|
|
20231011,105400,1728534000,6900,6900,6900,6900,1
|
|
20231011,105300,1728527100,6890,6890,6890,6890,383
|
|
20231011,105200,1725888230,6880,6880,6890,6880,248
|
|
20231011,105100,1724181980,6880,6880,6880,6880,200
|
|
20231011,105000,1722805980,6880,6880,6880,6880,473
|
|
20231011,104900,1719551740,6880,6890,6890,6880,6795
|
|
20231011,104800,1672801880,6890,6880,6890,6880,510
|
|
20231011,104700,1669288310,6880,6890,6890,6880,379
|
|
20231011,104600,1666679000,6890,6890,6890,6890,0
|
|
20231011,104500,1666679000,6890,6890,6890,6890,500
|
|
20231011,104400,1663234000,6900,6900,6900,6900,0
|
|
20231011,104300,1663234000,6900,6900,6900,6900,20
|
|
20231011,104200,1663096000,6880,6890,6890,6880,1000
|
|
20231011,104100,1656206950,6890,6910,6910,6890,2
|
|
20231011,104000,1656193150,6900,6910,6910,6900,98
|
|
20231011,103900,1655516890,6920,6920,6920,6920,0
|
|
20231011,103800,1655516890,6920,6920,6920,6920,10
|
|
20231011,103700,1655447690,6890,6890,6890,6890,0
|
|
20231011,103600,1655447690,6890,6900,6900,6890,310
|
|
20231011,103500,1653308790,6900,6900,6900,6900,1081
|
|
20231011,103400,1645849890,6930,6900,6930,6900,363
|
|
20231011,103300,1643345130,6900,6900,6910,6900,935
|
|
20231011,103200,1636893610,6910,6910,6910,6910,580
|
|
20231011,103100,1632885810,6920,6920,6920,6920,215
|
|
20231011,103000,1631398010,6920,6920,6940,6920,9
|
|
20231011,102900,1631335690,6920,6900,6920,6900,1017
|
|
20231011,102800,1624298110,6920,6930,6930,6920,548
|
|
20231011,102700,1620504950,6930,6900,6930,6900,779
|
|
20231011,102600,1615120850,6900,6900,6900,6900,347
|
|
20231011,102500,1612726550,6900,6900,6900,6900,13
|
|
20231011,102400,1612636850,6900,6900,6900,6900,500
|
|
20231011,102300,1609186850,6930,6930,6930,6930,62
|
|
20231011,102200,1608757190,6930,6890,6930,6880,5501
|
|
20231011,102100,1570799810,6890,6880,6890,6880,814
|
|
20231011,102000,1565193430,6880,6870,6880,6870,851
|
|
20231011,101900,1559339450,6900,6900,6900,6900,500
|
|
20231011,101800,1555889450,6900,6850,6900,6850,9857
|
|
20231011,101700,1488300990,6850,6850,6850,6840,3541
|
|
20231011,101600,1464066230,6840,6890,6890,6840,11958
|
|
20231011,101500,1382020480,6880,6890,6900,6880,1943
|
|
20231011,101400,1368629890,6880,6870,6890,6860,4579
|
|
20231011,101300,1337166990,6870,6870,6890,6850,11634
|
|
20231011,101200,1257290540,6890,6950,6960,6870,18636
|
|
20231011,101100,1128422960,6960,6950,6990,6930,9400
|
|
20231011,101000,1063120350,6990,7000,7000,6930,6655
|
|
20231011,100900,1016860100,6960,6970,7000,6960,10233
|
|
20231011,100800,945391790,7000,6960,7000,6960,10349
|
|
20231011,100700,873060480,6970,6980,6980,6950,4936
|
|
20231011,100600,838657750,6960,6970,6990,6960,6269
|
|
20231011,100500,794877740,6980,6960,6980,6960,4478
|
|
20231011,100400,763694960,6960,6960,6960,6950,4208
|
|
20231011,100300,734417690,6950,6940,6950,6940,1646
|
|
20231011,100200,722982820,6930,6910,6930,6910,7914
|
|
20231011,100100,668232670,6910,6910,6910,6910,3
|
|
20231011,100000,668211940,6910,6910,6910,6910,0
|
|
20231011,095900,668211940,6910,6910,6910,6910,0
|
|
20231011,095800,668211940,6910,6910,6910,6910,0
|
|
20231011,095700,668211940,6910,6910,6910,6910,1021
|
|
20231011,095600,661156830,6900,6900,6900,6900,40
|
|
20231011,095500,660880830,6920,6920,6920,6900,202
|
|
20231011,095400,659483010,6920,6910,6920,6910,71
|
|
20231011,095300,658992380,6920,6920,6930,6920,601
|
|
20231011,095200,654833450,6920,6920,6920,6920,501
|
|
20231011,095100,651366530,6900,6900,6910,6900,2501
|
|
20231011,095000,634108490,6900,6910,6910,6900,3714
|
|
20231011,094900,608480880,6910,6910,6910,6910,200
|
|
20231011,094800,607098880,6900,6900,6900,6900,2000
|
|
20231011,094700,593298880,6900,6900,6900,6890,671
|
|
20231011,094600,588669010,6900,6900,6900,6890,4495
|
|
20231011,094500,557661640,6910,6910,6920,6910,1086
|
|
20231011,094400,550157370,6910,6910,6910,6910,627
|
|
20231011,094300,545824800,6910,6910,6910,6910,388
|
|
20231011,094200,543143720,6900,6900,6900,6900,1000
|
|
20231011,094100,536243720,6900,6900,6900,6900,4000
|
|
20231011,094000,508643720,6900,6920,6920,6900,2435
|
|
20231011,093900,491842200,6900,6920,6920,6900,3109
|
|
20231011,093800,470376470,6920,6920,6920,6920,4
|
|
20231011,093700,470348790,6920,6930,6930,6920,197
|
|
20231011,093600,468983890,6930,6910,6930,6910,2013
|
|
20231011,093500,455053940,6920,6930,6930,6920,1050
|
|
20231011,093400,447787440,6930,6920,6930,6920,12
|
|
20231011,093300,447704390,6940,6930,6940,6930,1215
|
|
20231011,093200,439283300,6930,6920,6930,6920,2697
|
|
20231011,093100,420609430,6920,6900,6920,6900,1076
|
|
20231011,093000,413163750,6900,6900,6900,6900,7000
|
|
20231011,092900,364863750,6910,6900,6910,6900,1246
|
|
20231011,092800,356253910,6900,6900,6900,6890,2021
|
|
20231011,092700,342309220,6900,6900,6900,6900,5000
|
|
20231011,092600,307809220,6900,6890,6900,6890,2664
|
|
20231011,092500,289432820,6900,6890,6900,6890,4167
|
|
20231011,092400,260717530,6890,6910,6910,6890,5737
|
|
20231011,092300,221120520,6910,6910,6910,6900,2050
|
|
20231011,092200,206955120,6890,6900,6900,6890,2003
|
|
20231011,092100,193134470,6900,6900,6900,6900,1414
|
|
20231011,092000,183377870,6900,6900,6900,6900,31
|
|
20231011,091900,183163970,6900,6900,6900,6890,1719
|
|
20231011,091800,171304040,6900,6900,6900,6900,1128
|
|
20231011,091700,163520840,6900,6910,6910,6900,1448
|
|
20231011,091600,153524640,6910,6910,6910,6900,1043
|
|
20231011,091500,146327900,6900,6900,6900,6890,1005
|
|
20231011,091400,139393450,6900,6920,6920,6900,21
|
|
20231011,091300,139248310,6930,6900,6930,6900,300
|
|
20231011,091200,137176330,6900,6880,6930,6880,279
|
|
20231011,091100,135250950,6900,6920,6930,6880,3634
|
|
20231011,091000,110149090,6910,6920,6920,6900,2558
|
|
20231011,090900,92473710,6920,6900,6920,6900,1596
|
|
20231011,090800,81452820,6870,6890,6920,6870,1491
|
|
20231011,090700,71180720,6870,6870,6870,6870,2000
|
|
20231011,090600,57440720,6870,6900,6900,6870,877
|
|
20231011,090500,51405780,6900,6910,6910,6900,1560
|
|
20231011,090400,40636760,6920,6930,6930,6910,2425
|
|
20231011,090300,23862090,6930,6950,6950,6930,323
|
|
20231011,090200,21621680,6910,6940,6950,6910,790
|
|
20231011,090100,16143890,6950,6920,6950,6910,1091
|
|
20231011,090000,8596040,6910,6910,6910,6910,1244
|