594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185100,288283450,6730,6730,6730,6730,245
|
|
20231016,185000,288283450,6730,6730,6730,6730,0
|
|
20231016,184900,288283450,6730,6730,6730,6730,0
|
|
20231016,184800,288283450,6730,6730,6730,6730,0
|
|
20231016,184700,288283450,6730,6730,6730,6730,0
|
|
20231016,184600,288283450,6730,6730,6730,6730,0
|
|
20231016,184500,288283450,6730,6730,6730,6730,0
|
|
20231016,184400,288283450,6730,6730,6730,6730,0
|
|
20231016,184300,288283450,6730,6730,6730,6730,0
|
|
20231016,184200,288283450,6730,6730,6730,6730,0
|
|
20231016,184100,288283450,6730,6730,6730,6730,0
|
|
20231016,184000,288283450,6730,6730,6730,6730,0
|
|
20231016,183900,288283450,6730,6730,6730,6730,0
|
|
20231016,183800,288283450,6730,6730,6730,6730,0
|
|
20231016,183700,288283450,6730,6730,6730,6730,0
|
|
20231016,183600,288283450,6730,6730,6730,6730,0
|
|
20231016,183500,288283450,6730,6730,6730,6730,0
|
|
20231016,183400,288283450,6730,6730,6730,6730,0
|
|
20231016,183300,288283450,6730,6730,6730,6730,0
|
|
20231016,183200,288283450,6730,6730,6730,6730,0
|
|
20231016,183100,288283450,6730,6730,6730,6730,0
|
|
20231016,183000,288283450,6730,6730,6730,6730,0
|
|
20231016,182900,288283450,6730,6730,6730,6730,0
|
|
20231016,182800,288283450,6730,6730,6730,6730,0
|
|
20231016,182700,288283450,6730,6730,6730,6730,0
|
|
20231016,182600,288283450,6730,6730,6730,6730,0
|
|
20231016,182500,288283450,6730,6730,6730,6730,0
|
|
20231016,182400,288283450,6730,6730,6730,6730,0
|
|
20231016,182300,288283450,6730,6730,6730,6730,0
|
|
20231016,182200,288283450,6730,6730,6730,6730,0
|
|
20231016,182100,288283450,6730,6730,6730,6730,245
|
|
20231016,182000,288283450,6730,6730,6730,6730,0
|
|
20231016,181900,288283450,6730,6730,6730,6730,0
|
|
20231016,181800,288283450,6730,6730,6730,6730,0
|
|
20231016,181700,288283450,6730,6730,6730,6730,0
|
|
20231016,181600,288283450,6730,6730,6730,6730,0
|
|
20231016,181500,288283450,6730,6730,6730,6730,0
|
|
20231016,181400,288283450,6730,6730,6730,6730,0
|
|
20231016,181300,288283450,6730,6730,6730,6730,0
|
|
20231016,181200,288283450,6730,6730,6730,6730,0
|
|
20231016,181100,288283450,6730,6730,6730,6730,0
|
|
20231016,181000,288283450,6730,6730,6730,6730,0
|
|
20231016,180900,288283450,6730,6730,6730,6730,0
|
|
20231016,180800,288283450,6730,6730,6730,6730,0
|
|
20231016,180700,288283450,6730,6730,6730,6730,0
|
|
20231016,180600,288283450,6730,6730,6730,6730,0
|
|
20231016,180500,288283450,6730,6730,6730,6730,0
|
|
20231016,180400,288283450,6730,6730,6730,6730,0
|
|
20231016,180300,288283450,6730,6730,6730,6730,0
|
|
20231016,180200,288283450,6730,6730,6730,6730,0
|
|
20231016,180100,288283450,6730,6730,6730,6730,0
|
|
20231016,180000,288283450,6730,6730,6730,6730,0
|
|
20231016,175900,288283450,6730,6730,6730,6730,0
|
|
20231016,175800,288283450,6730,6730,6730,6730,0
|
|
20231016,175700,288283450,6730,6730,6730,6730,0
|
|
20231016,175600,288283450,6730,6730,6730,6730,0
|
|
20231016,175500,288283450,6730,6730,6730,6730,0
|
|
20231016,175400,288283450,6730,6730,6730,6730,0
|
|
20231016,175300,288283450,6730,6730,6730,6730,0
|
|
20231016,175200,288283450,6730,6730,6730,6730,0
|
|
20231016,175100,288283450,6730,6730,6730,6730,245
|
|
20231016,175000,288283450,6730,6730,6730,6730,0
|
|
20231016,174900,288283450,6730,6730,6730,6730,0
|
|
20231016,174800,288283450,6730,6730,6730,6730,0
|
|
20231016,174700,288283450,6730,6730,6730,6730,0
|
|
20231016,174600,288283450,6730,6730,6730,6730,0
|
|
20231016,174500,288283450,6730,6730,6730,6730,0
|
|
20231016,174400,288283450,6730,6730,6730,6730,0
|
|
20231016,174300,288283450,6730,6730,6730,6730,0
|
|
20231016,174200,288283450,6730,6730,6730,6730,0
|
|
20231016,174100,288283450,6730,6730,6730,6730,0
|
|
20231016,174000,288283450,6730,6730,6730,6730,0
|
|
20231016,173900,288283450,6730,6730,6730,6730,0
|
|
20231016,173800,288283450,6730,6730,6730,6730,0
|
|
20231016,173700,288283450,6730,6730,6730,6730,0
|
|
20231016,173600,288283450,6730,6730,6730,6730,0
|
|
20231016,173500,288283450,6730,6730,6730,6730,0
|
|
20231016,173400,288283450,6730,6730,6730,6730,0
|
|
20231016,173300,288283450,6730,6730,6730,6730,0
|
|
20231016,173200,288283450,6730,6730,6730,6730,0
|
|
20231016,173100,288283450,6730,6730,6730,6730,0
|
|
20231016,173000,288283450,6730,6730,6730,6730,0
|
|
20231016,172900,288283450,6730,6730,6730,6730,0
|
|
20231016,172800,288283450,6730,6730,6730,6730,0
|
|
20231016,172700,288283450,6730,6730,6730,6730,0
|
|
20231016,172600,288283450,6730,6730,6730,6730,0
|
|
20231016,172500,288283450,6730,6730,6730,6730,0
|
|
20231016,172400,288283450,6730,6730,6730,6730,0
|
|
20231016,172300,288283450,6730,6730,6730,6730,0
|
|
20231016,172200,288283450,6730,6730,6730,6730,0
|
|
20231016,172100,288283450,6730,6730,6730,6730,245
|
|
20231016,172000,288283450,6730,6730,6730,6730,0
|
|
20231016,171900,288283450,6730,6730,6730,6730,0
|
|
20231016,171800,288283450,6730,6730,6730,6730,0
|
|
20231016,171700,288283450,6730,6730,6730,6730,0
|
|
20231016,171600,288283450,6730,6730,6730,6730,0
|
|
20231016,171500,288283450,6730,6730,6730,6730,0
|
|
20231016,171400,288283450,6730,6730,6730,6730,0
|
|
20231016,171300,288283450,6730,6730,6730,6730,0
|
|
20231016,171200,288283450,6730,6730,6730,6730,0
|
|
20231016,171100,288283450,6730,6730,6730,6730,0
|
|
20231016,171000,288283450,6730,6730,6730,6730,0
|
|
20231016,170900,288283450,6730,6730,6730,6730,0
|
|
20231016,170800,288283450,6730,6730,6730,6730,0
|
|
20231016,170700,288283450,6730,6730,6730,6730,0
|
|
20231016,170600,288283450,6730,6730,6730,6730,0
|
|
20231016,170500,288283450,6730,6730,6730,6730,0
|
|
20231016,170400,288283450,6730,6730,6730,6730,0
|
|
20231016,170300,288283450,6730,6730,6730,6730,0
|
|
20231016,170200,288283450,6730,6730,6730,6730,0
|
|
20231016,170100,288283450,6730,6730,6730,6730,0
|
|
20231016,170000,288283450,6730,6730,6730,6730,0
|
|
20231016,165900,288283450,6730,6730,6730,6730,0
|
|
20231016,165800,288283450,6730,6730,6730,6730,0
|
|
20231016,165700,288283450,6730,6730,6730,6730,0
|
|
20231016,165600,288283450,6730,6730,6730,6730,0
|
|
20231016,165500,288283450,6730,6730,6730,6730,0
|
|
20231016,165400,288283450,6730,6730,6730,6730,0
|
|
20231016,165300,288283450,6730,6730,6730,6730,0
|
|
20231016,165200,288283450,6730,6730,6730,6730,0
|
|
20231016,165100,288283450,6730,6730,6730,6730,245
|
|
20231016,165000,288283450,6730,6730,6730,6730,0
|
|
20231016,164900,288283450,6730,6730,6730,6730,0
|
|
20231016,164800,288283450,6730,6730,6730,6730,0
|
|
20231016,164700,288283450,6730,6730,6730,6730,0
|
|
20231016,164600,288283450,6730,6730,6730,6730,0
|
|
20231016,164500,288283450,6730,6730,6730,6730,0
|
|
20231016,164400,288283450,6730,6730,6730,6730,0
|
|
20231016,164300,288283450,6730,6730,6730,6730,0
|
|
20231016,164200,288283450,6730,6730,6730,6730,0
|
|
20231016,164100,288283450,6730,6730,6730,6730,0
|
|
20231016,164000,288283450,6730,6730,6730,6730,0
|
|
20231016,163900,288283450,6730,6730,6730,6730,0
|
|
20231016,163800,288283450,6730,6730,6730,6730,0
|
|
20231016,163700,288283450,6730,6730,6730,6730,0
|
|
20231016,163600,288283450,6730,6730,6730,6730,0
|
|
20231016,163500,288283450,6730,6730,6730,6730,0
|
|
20231016,163400,288283450,6730,6730,6730,6730,0
|
|
20231016,163300,288283450,6730,6730,6730,6730,0
|
|
20231016,163200,288283450,6730,6730,6730,6730,0
|
|
20231016,163100,288283450,6730,6730,6730,6730,0
|
|
20231016,163000,288283450,6730,6730,6730,6730,0
|
|
20231016,162900,288283450,6730,6730,6730,6730,0
|
|
20231016,162800,288283450,6730,6730,6730,6730,0
|
|
20231016,162700,288283450,6730,6730,6730,6730,0
|
|
20231016,162600,288283450,6730,6730,6730,6730,0
|
|
20231016,162500,288283450,6730,6730,6730,6730,0
|
|
20231016,162400,288283450,6730,6730,6730,6730,0
|
|
20231016,162300,288283450,6730,6730,6730,6730,0
|
|
20231016,162200,288283450,6730,6730,6730,6730,0
|
|
20231016,162100,288283450,6730,6730,6730,6730,245
|
|
20231016,162000,288283450,6730,6730,6730,6730,0
|
|
20231016,161900,288283450,6730,6730,6730,6730,0
|
|
20231016,161800,288283450,6730,6730,6730,6730,0
|
|
20231016,161700,288283450,6730,6730,6730,6730,0
|
|
20231016,161600,288283450,6730,6730,6730,6730,0
|
|
20231016,161500,288283450,6730,6730,6730,6730,0
|
|
20231016,161400,288283450,6730,6730,6730,6730,0
|
|
20231016,161300,288283450,6730,6730,6730,6730,0
|
|
20231016,161200,288283450,6730,6730,6730,6730,0
|
|
20231016,161100,288283450,6730,6730,6730,6730,0
|
|
20231016,161000,288283450,6730,6730,6730,6730,0
|
|
20231016,160900,288283450,6730,6730,6730,6730,0
|
|
20231016,160800,288283450,6730,6730,6730,6730,0
|
|
20231016,160700,288283450,6730,6730,6730,6730,0
|
|
20231016,160600,288283450,6730,6730,6730,6730,0
|
|
20231016,160500,288283450,6730,6730,6730,6730,0
|
|
20231016,160400,288283450,6730,6730,6730,6730,0
|
|
20231016,160300,288283450,6730,6730,6730,6730,0
|
|
20231016,160200,288283450,6730,6730,6730,6730,0
|
|
20231016,160100,288283450,6730,6730,6730,6730,0
|
|
20231016,160000,288283450,6730,6730,6730,6730,0
|
|
20231016,155900,288283450,6730,6730,6730,6730,0
|
|
20231016,155800,288283450,6730,6730,6730,6730,0
|
|
20231016,155700,288283450,6730,6730,6730,6730,0
|
|
20231016,155600,288283450,6730,6730,6730,6730,0
|
|
20231016,155500,288283450,6730,6730,6730,6730,0
|
|
20231016,155400,288283450,6730,6730,6730,6730,0
|
|
20231016,155300,288283450,6730,6730,6730,6730,0
|
|
20231016,155200,288283450,6730,6730,6730,6730,0
|
|
20231016,155100,288283450,6730,6730,6730,6730,245
|
|
20231016,155000,288283450,6730,6730,6730,6730,0
|
|
20231016,154900,288283450,6730,6730,6730,6730,0
|
|
20231016,154800,288283450,6730,6730,6730,6730,0
|
|
20231016,154700,288283450,6730,6730,6730,6730,0
|
|
20231016,154600,288283450,6730,6730,6730,6730,0
|
|
20231016,154500,288283450,6730,6730,6730,6730,0
|
|
20231016,154400,288283450,6730,6730,6730,6730,0
|
|
20231016,154300,288283450,6730,6730,6730,6730,0
|
|
20231016,154200,288283450,6730,6730,6730,6730,0
|
|
20231016,154100,288283450,6730,6730,6730,6730,0
|
|
20231016,154000,288283450,6730,6730,6730,6730,0
|
|
20231016,153900,288283450,6730,6730,6730,6730,0
|
|
20231016,153800,288283450,6730,6730,6730,6730,0
|
|
20231016,153700,288283450,6730,6730,6730,6730,0
|
|
20231016,153600,288283450,6730,6730,6730,6730,0
|
|
20231016,153500,288283450,6730,6730,6730,6730,0
|
|
20231016,153400,288283450,6730,6730,6730,6730,0
|
|
20231016,153300,288283450,6730,6730,6730,6730,0
|
|
20231016,153200,288283450,6730,6730,6730,6730,0
|
|
20231016,153100,288283450,6730,6730,6730,6730,0
|
|
20231016,153000,288283450,6730,6730,6730,6730,245
|
|
20231016,152900,286634600,6750,6750,6750,6750,0
|
|
20231016,152800,286634600,6750,6750,6750,6750,0
|
|
20231016,152700,286634600,6750,6750,6750,6750,0
|
|
20231016,152600,286634600,6750,6750,6750,6750,0
|
|
20231016,152500,286634600,6750,6750,6750,6750,0
|
|
20231016,152400,286634600,6750,6750,6750,6750,0
|
|
20231016,152300,286634600,6750,6750,6750,6750,0
|
|
20231016,152200,286634600,6750,6750,6750,6750,0
|
|
20231016,152100,286634600,6750,6750,6750,6750,0
|
|
20231016,152000,286634600,6750,6750,6750,6750,0
|
|
20231016,151900,286634600,6750,6750,6750,6750,0
|
|
20231016,151800,286634600,6750,6750,6750,6750,35
|
|
20231016,151700,286398350,6750,6710,6750,6710,652
|
|
20231016,151600,282004540,6710,6620,6710,6610,339
|
|
20231016,151500,279735780,6620,6620,6620,6620,360
|
|
20231016,151400,277352580,6620,6620,6620,6620,0
|
|
20231016,151300,277352580,6620,6620,6620,6620,0
|
|
20231016,151200,277352580,6620,6620,6620,6620,0
|
|
20231016,151100,277352580,6620,6620,6620,6620,0
|
|
20231016,151000,277352580,6620,6600,6620,6600,25
|
|
20231016,150900,277187540,6620,6600,6620,6600,21
|
|
20231016,150800,277048880,6590,6600,6600,6590,4
|
|
20231016,150700,277022510,6620,6620,6620,6590,10
|
|
20231016,150600,276956370,6580,6590,6620,6580,89
|
|
20231016,150500,276370410,6620,6620,6620,6620,0
|
|
20231016,150400,276370410,6620,6590,6620,6580,153
|
|
20231016,150300,275362860,6620,6590,6620,6590,26
|
|
20231016,150200,275191370,6590,6590,6590,6590,0
|
|
20231016,150100,275191370,6590,6590,6590,6590,0
|
|
20231016,150000,275191370,6590,6590,6590,6590,0
|
|
20231016,145900,275191370,6590,6590,6590,6590,0
|
|
20231016,145800,275191370,6590,6580,6620,6580,1021
|
|
20231016,145700,268473060,6580,6580,6580,6580,1
|
|
20231016,145600,268466480,6610,6570,6610,6570,8
|
|
20231016,145500,268413760,6570,6570,6570,6570,0
|
|
20231016,145400,268413760,6570,6580,6580,6570,616
|
|
20231016,145300,264364400,6580,6580,6580,6580,0
|
|
20231016,145200,264364400,6580,6580,6580,6580,0
|
|
20231016,145100,264364400,6580,6590,6590,6580,46
|
|
20231016,145000,264061430,6600,6600,6600,6600,800
|
|
20231016,144900,258781430,6580,6580,6580,6580,54
|
|
20231016,144800,258426110,6580,6590,6590,6580,199
|
|
20231016,144700,257114750,6590,6590,6590,6590,4
|
|
20231016,144600,257088390,6590,6600,6600,6590,48
|
|
20231016,144500,256772060,6590,6590,6590,6590,17
|
|
20231016,144400,256660030,6590,6600,6600,6590,150
|
|
20231016,144300,255671490,6590,6590,6590,6590,0
|
|
20231016,144200,255671490,6590,6590,6610,6590,297
|
|
20231016,144100,253708640,6600,6610,6610,6600,143
|
|
20231016,144000,252763780,6610,6610,6610,6610,64
|
|
20231016,143900,252340740,6600,6600,6600,6600,17
|
|
20231016,143800,252228540,6600,6620,6620,6600,36
|
|
20231016,143700,251990500,6600,6600,6600,6600,0
|
|
20231016,143600,251990500,6600,6600,6600,6600,18
|
|
20231016,143500,251871700,6600,6610,6610,6600,187
|
|
20231016,143400,250635850,6600,6600,6600,6600,0
|
|
20231016,143300,250635850,6600,6600,6600,6600,2
|
|
20231016,143200,250622650,6600,6600,6600,6600,18
|
|
20231016,143100,250503850,6590,6590,6590,6590,0
|
|
20231016,143000,250503850,6590,6590,6590,6590,4
|
|
20231016,142900,250477490,6590,6590,6590,6590,17
|
|
20231016,142800,250365460,6590,6590,6590,6590,0
|
|
20231016,142700,250365460,6590,6590,6590,6590,1
|
|
20231016,142600,250358870,6590,6590,6590,6590,22
|
|
20231016,142500,250213890,6620,6620,6620,6620,0
|
|
20231016,142400,250213890,6620,6620,6620,6620,10
|
|
20231016,142300,250147690,6620,6620,6620,6620,0
|
|
20231016,142200,250147690,6620,6590,6620,6590,18
|
|
20231016,142100,250028950,6590,6590,6590,6590,4
|
|
20231016,142000,250002590,6590,6590,6590,6590,0
|
|
20231016,141900,250002590,6590,6590,6590,6590,0
|
|
20231016,141800,250002590,6590,6590,6590,6590,16
|
|
20231016,141700,249897150,6620,6620,6620,6620,500
|
|
20231016,141600,246587150,6620,6590,6620,6590,11
|
|
20231016,141500,246514570,6590,6590,6590,6590,10
|
|
20231016,141400,246448670,6590,6590,6590,6590,0
|
|
20231016,141300,246448670,6590,6590,6590,6590,0
|
|
20231016,141200,246448670,6590,6590,6590,6590,19
|
|
20231016,141100,246323460,6590,6590,6590,6590,0
|
|
20231016,141000,246323460,6590,6590,6590,6590,0
|
|
20231016,140900,246323460,6590,6590,6590,6590,0
|
|
20231016,140800,246323460,6590,6590,6590,6590,22
|
|
20231016,140700,246178480,6600,6600,6600,6600,0
|
|
20231016,140600,246178480,6600,6600,6600,6600,0
|
|
20231016,140500,246178480,6600,6600,6600,6600,0
|
|
20231016,140400,246178480,6600,6600,6600,6600,20
|
|
20231016,140300,246046480,6620,6620,6620,6620,5
|
|
20231016,140200,246013380,6600,6600,6600,6600,297
|
|
20231016,140100,244053180,6570,6570,6570,6570,0
|
|
20231016,140000,244053180,6570,6570,6570,6570,16
|
|
20231016,135900,243948060,6580,6580,6580,6580,1
|
|
20231016,135800,243941480,6570,6570,6570,6570,222
|
|
20231016,135700,242482940,6570,6580,6580,6570,120
|
|
20231016,135600,241694530,6580,6580,6580,6580,1
|
|
20231016,135500,241687950,6580,6580,6580,6580,36
|
|
20231016,135400,241451070,6580,6580,6580,6580,14
|
|
20231016,135300,241358950,6570,6570,6570,6570,0
|
|
20231016,135200,241358950,6570,6580,6580,6570,296
|
|
20231016,135100,239414010,6580,6580,6580,6580,18
|
|
20231016,135000,239295570,6610,6610,6610,6610,200
|
|
20231016,134900,237973570,6560,6560,6560,6560,0
|
|
20231016,134800,237973570,6560,6570,6570,6560,393
|
|
20231016,134700,235391660,6570,6570,6570,6570,0
|
|
20231016,134600,235391660,6570,6570,6570,6570,0
|
|
20231016,134500,235391660,6570,6570,6570,6570,1
|
|
20231016,134400,235385090,6570,6580,6580,6570,206
|
|
20231016,134300,234029770,6620,6620,6620,6620,0
|
|
20231016,134200,234029770,6620,6600,6620,6600,3
|
|
20231016,134100,234009940,6600,6600,6600,6600,100
|
|
20231016,134000,233349940,6570,6580,6580,6570,22
|
|
20231016,133900,233205360,6570,6570,6570,6570,0
|
|
20231016,133800,233205360,6570,6570,6570,6570,0
|
|
20231016,133700,233205360,6570,6570,6570,6570,4
|
|
20231016,133600,233179080,6570,6570,6570,6570,16
|
|
20231016,133500,233073960,6570,6570,6570,6570,0
|
|
20231016,133400,233073960,6570,6570,6570,6570,0
|
|
20231016,133300,233073960,6570,6570,6570,6570,0
|
|
20231016,133200,233073960,6570,6570,6570,6570,21
|
|
20231016,133100,232935990,6600,6600,6600,6600,1
|
|
20231016,133000,232929390,6560,6560,6560,6560,0
|
|
20231016,132900,232929390,6560,6560,6560,6560,0
|
|
20231016,132800,232929390,6560,6560,6570,6560,65
|
|
20231016,132700,232502980,6560,6560,6560,6560,0
|
|
20231016,132600,232502980,6560,6560,6560,6560,0
|
|
20231016,132500,232502980,6560,6560,6560,6560,15
|
|
20231016,132400,232404580,6560,6560,6560,6560,4
|
|
20231016,132300,232378340,6590,6590,6590,6590,0
|
|
20231016,132200,232378340,6590,6590,6590,6590,1
|
|
20231016,132100,232371750,6550,6600,6600,6550,173
|
|
20231016,132000,231236100,6550,6600,6600,6550,502
|
|
20231016,131900,227944980,6560,6560,6560,6560,0
|
|
20231016,131800,227944980,6560,6600,6600,6560,1464
|
|
20231016,131700,218323400,6610,6600,6680,6600,103
|
|
20231016,131600,217635930,6580,6590,6590,6580,40
|
|
20231016,131500,217372520,6580,6600,6600,6580,205
|
|
20231016,131400,216021710,6610,6610,6610,6610,1
|
|
20231016,131300,216015100,6600,6600,6600,6600,1227
|
|
20231016,131200,207916900,6600,6600,6600,6600,317
|
|
20231016,131100,205824700,6600,6600,6600,6600,17
|
|
20231016,131000,205712500,6610,6610,6610,6610,30
|
|
20231016,130900,205514200,6610,6610,6610,6610,451
|
|
20231016,130800,202533090,6610,6610,6610,6610,4
|
|
20231016,130700,202506650,6610,6610,6610,6610,103
|
|
20231016,130600,201825820,6610,6620,6640,6610,1033
|
|
20231016,130500,194977440,6640,6640,6640,6640,0
|
|
20231016,130400,194977440,6640,6620,6640,6620,194
|
|
20231016,130300,193689300,6610,6610,6610,6610,9
|
|
20231016,130200,193629810,6610,6610,6610,6610,7
|
|
20231016,130100,193583540,6620,6620,6620,6620,1
|
|
20231016,130000,193576920,6610,6610,6610,6610,0
|
|
20231016,125900,193576920,6610,6610,6610,6610,17
|
|
20231016,125800,193464550,6600,6600,6600,6600,0
|
|
20231016,125700,193464550,6600,6600,6600,6600,0
|
|
20231016,125600,193464550,6600,6610,6610,6600,183
|
|
20231016,125500,192254990,6610,6610,6610,6610,0
|
|
20231016,125400,192254990,6610,6610,6610,6610,117
|
|
20231016,125300,191481620,6610,6610,6640,6610,20
|
|
20231016,125200,191349330,6610,6610,6610,6610,0
|
|
20231016,125100,191349330,6610,6610,6610,6610,0
|
|
20231016,125000,191349330,6610,6610,6610,6610,12
|
|
20231016,124900,191270010,6610,6610,6610,6610,4
|
|
20231016,124800,191243570,6610,6610,6610,6610,74
|
|
20231016,124700,190754430,6610,6610,6610,6610,18
|
|
20231016,124600,190635450,6610,6610,6610,6610,0
|
|
20231016,124500,190635450,6610,6610,6610,6610,0
|
|
20231016,124400,190635450,6610,6610,6610,6610,18
|
|
20231016,124300,190516470,6660,6620,6660,6620,13
|
|
20231016,124200,190430210,6620,6620,6620,6620,0
|
|
20231016,124100,190430210,6620,6610,6620,6610,39
|
|
20231016,124000,190172230,6660,6660,6660,6660,0
|
|
20231016,123900,190172230,6660,6660,6660,6660,112
|
|
20231016,123800,189426310,6660,6660,6660,6660,2
|
|
20231016,123700,189412990,6610,6610,6610,6610,20
|
|
20231016,123600,189280790,6610,6610,6610,6610,5
|
|
20231016,123500,189247740,6610,6610,6610,6610,1
|
|
20231016,123400,189241130,6610,6630,6630,6610,31
|
|
20231016,123300,189035940,6640,6640,6640,6640,1
|
|
20231016,123200,189029300,6610,6610,6610,6610,0
|
|
20231016,123100,189029300,6610,6610,6610,6610,3
|
|
20231016,123000,189009470,6610,6610,6610,6610,0
|
|
20231016,122900,189009470,6610,6610,6610,6610,17
|
|
20231016,122800,188897100,6610,6610,6610,6610,0
|
|
20231016,122700,188897100,6610,6610,6610,6610,12
|
|
20231016,122600,188817780,6610,6620,6620,6610,104
|
|
20231016,122500,188129340,6610,6620,6620,6610,614
|
|
20231016,122400,184066700,6620,6620,6620,6620,8
|
|
20231016,122300,184013740,6620,6620,6620,6620,9
|
|
20231016,122200,183954160,6620,6620,6620,6620,0
|
|
20231016,122100,183954160,6620,6620,6620,6620,2
|
|
20231016,122000,183940920,6620,6620,6620,6620,14
|
|
20231016,121900,183848240,6620,6620,6620,6620,0
|
|
20231016,121800,183848240,6620,6620,6620,6620,0
|
|
20231016,121700,183848240,6620,6630,6630,6620,281
|
|
20231016,121600,181985350,6670,6670,6670,6670,0
|
|
20231016,121500,181985350,6670,6680,6680,6670,6
|
|
20231016,121400,181945280,6630,6630,6680,6630,19
|
|
20231016,121300,181819210,6660,6660,6660,6660,1000
|
|
20231016,121200,175159210,6630,6630,6630,6630,0
|
|
20231016,121100,175159210,6630,6660,6660,6630,20
|
|
20231016,121000,175026550,6620,6620,6620,6620,0
|
|
20231016,120900,175026550,6620,6620,6620,6620,0
|
|
20231016,120800,175026550,6620,6660,6660,6620,20
|
|
20231016,120700,174893950,6660,6620,6660,6620,12
|
|
20231016,120600,174814430,6620,6620,6620,6620,0
|
|
20231016,120500,174814430,6620,6620,6620,6620,18
|
|
20231016,120400,174695270,6630,6630,6630,6630,0
|
|
20231016,120300,174695270,6630,6630,6630,6630,0
|
|
20231016,120200,174695270,6630,6640,6640,6630,337
|
|
20231016,120100,172460470,6640,6640,6640,6640,0
|
|
20231016,120000,172460470,6640,6640,6640,6640,0
|
|
20231016,115900,172460470,6640,6640,6640,6630,165
|
|
20231016,115800,171364900,6640,6640,6640,6640,6
|
|
20231016,115700,171325060,6640,6640,6640,6640,0
|
|
20231016,115600,171325060,6640,6640,6640,6640,13
|
|
20231016,115500,171238740,6640,6640,6640,6640,4
|
|
20231016,115400,171212180,6640,6640,6640,6640,0
|
|
20231016,115300,171212180,6640,6640,6640,6640,26
|
|
20231016,115200,171039540,6640,6640,6640,6640,0
|
|
20231016,115100,171039540,6640,6640,6640,6640,1
|
|
20231016,115000,171032900,6680,6640,6680,6640,6
|
|
20231016,114900,170992980,6640,6640,6640,6640,16
|
|
20231016,114800,170886740,6650,6650,6650,6650,0
|
|
20231016,114700,170886740,6650,6640,6650,6640,116
|
|
20231016,114600,170115500,6700,6650,6700,6650,183
|
|
20231016,114500,168898450,6700,6700,6700,6700,0
|
|
20231016,114400,168898450,6700,6700,6700,6700,1
|
|
20231016,114300,168891750,6650,6650,6700,6650,25
|
|
20231016,114200,168725350,6650,6650,6650,6650,0
|
|
20231016,114100,168725350,6650,6650,6650,6650,0
|
|
20231016,114000,168725350,6650,6660,6660,6650,321
|
|
20231016,113900,166587670,6700,6700,6700,6700,2
|
|
20231016,113800,166574270,6670,6670,6670,6670,1074
|
|
20231016,113700,159410690,6680,6680,6680,6680,1531
|
|
20231016,113600,149183610,6700,6680,6700,6680,135
|
|
20231016,113500,148279470,6680,6680,6680,6680,0
|
|
20231016,113400,148279470,6680,6680,6680,6680,0
|
|
20231016,113300,148279470,6680,6690,6690,6680,244
|
|
20231016,113200,146647300,6690,6690,6690,6690,0
|
|
20231016,113100,146647300,6690,6690,6690,6690,0
|
|
20231016,113000,146647300,6690,6690,6690,6690,18
|
|
20231016,112900,146526880,6690,6690,6690,6690,0
|
|
20231016,112800,146526880,6690,6690,6690,6690,0
|
|
20231016,112700,146526880,6690,6690,6690,6690,18
|
|
20231016,112600,146406460,6690,6690,6690,6690,0
|
|
20231016,112500,146406460,6690,6690,6690,6690,0
|
|
20231016,112400,146406460,6690,6700,6700,6690,19
|
|
20231016,112300,146279300,6700,6700,6700,6700,0
|
|
20231016,112200,146279300,6700,6700,6700,6700,70
|
|
20231016,112100,145810300,6700,6700,6700,6700,0
|
|
20231016,112000,145810300,6700,6700,6700,6700,125
|
|
20231016,111900,144972800,6690,6690,6690,6690,0
|
|
20231016,111800,144972800,6690,6690,6690,6690,818
|
|
20231016,111700,139500380,6690,6690,6690,6690,0
|
|
20231016,111600,139500380,6690,6690,6690,6690,0
|
|
20231016,111500,139500380,6690,6690,6690,6690,18
|
|
20231016,111400,139379960,6700,6700,6700,6700,94
|
|
20231016,111300,138750160,6700,6700,6700,6700,0
|
|
20231016,111200,138750160,6700,6700,6700,6700,6
|
|
20231016,111100,138709960,6690,6690,6690,6690,14
|
|
20231016,111000,138616300,6690,6700,6700,6690,94
|
|
20231016,110900,137987380,6690,6690,6690,6690,0
|
|
20231016,110800,137987380,6690,6690,6690,6690,21
|
|
20231016,110700,137846890,6690,6690,6690,6690,0
|
|
20231016,110600,137846890,6690,6690,6690,6690,3
|
|
20231016,110500,137826820,6690,6690,6690,6690,18
|
|
20231016,110400,137706400,6690,6690,6690,6690,0
|
|
20231016,110300,137706400,6690,6690,6690,6690,116
|
|
20231016,110200,136930360,6690,6700,6700,6690,675
|
|
20231016,110100,132407870,6700,6700,6700,6700,406
|
|
20231016,110000,129687670,6710,6710,6710,6710,0
|
|
20231016,105900,129687670,6710,6710,6710,6710,0
|
|
20231016,105800,129687670,6710,6710,6710,6710,725
|
|
20231016,105700,124822920,6710,6730,6730,6710,1263
|
|
20231016,105600,116335670,6720,6720,6720,6720,0
|
|
20231016,105500,116335670,6720,6720,6720,6720,0
|
|
20231016,105400,116335670,6720,6720,6720,6720,20
|
|
20231016,105300,116201270,6750,6750,6750,6750,0
|
|
20231016,105200,116201270,6750,6750,6750,6750,0
|
|
20231016,105100,116201270,6750,6750,6750,6750,2
|
|
20231016,105000,116187770,6720,6720,6720,6720,21
|
|
20231016,104900,116046650,6720,6720,6720,6720,20
|
|
20231016,104800,115912250,6750,6750,6750,6750,0
|
|
20231016,104700,115912250,6750,6720,6750,6720,23
|
|
20231016,104600,115757660,6720,6720,6720,6720,0
|
|
20231016,104500,115757660,6720,6720,6720,6720,0
|
|
20231016,104400,115757660,6720,6720,6720,6720,5
|
|
20231016,104300,115724060,6720,6740,6740,6720,131
|
|
20231016,104200,114841610,6730,6730,6730,6730,0
|
|
20231016,104100,114841610,6730,6730,6730,6730,1000
|
|
20231016,104000,108111610,6730,6730,6730,6730,0
|
|
20231016,103900,108111610,6730,6730,6730,6730,18
|
|
20231016,103800,107990470,6730,6730,6730,6730,0
|
|
20231016,103700,107990470,6730,6730,6730,6730,0
|
|
20231016,103600,107990470,6730,6730,6730,6730,11
|
|
20231016,103500,107916440,6730,6740,6740,6730,10
|
|
20231016,103400,107849120,6780,6780,6780,6780,0
|
|
20231016,103300,107849120,6780,6780,6780,6780,0
|
|
20231016,103200,107849120,6780,6780,6780,6780,2
|
|
20231016,103100,107835560,6730,6730,6730,6730,21
|
|
20231016,103000,107694230,6730,6730,6730,6730,0
|
|
20231016,102900,107694230,6730,6730,6730,6730,0
|
|
20231016,102800,107694230,6730,6740,6740,6730,80
|
|
20231016,102700,107155160,6740,6740,6740,6740,1
|
|
20231016,102600,107148420,6780,6780,6780,6780,0
|
|
20231016,102500,107148420,6780,6740,6780,6740,20
|
|
20231016,102400,107013580,6740,6740,6740,6740,1
|
|
20231016,102300,107006840,6740,6740,6740,6740,0
|
|
20231016,102200,107006840,6740,6740,6740,6740,0
|
|
20231016,102100,107006840,6740,6740,6740,6740,19
|
|
20231016,102000,106878780,6780,6780,6780,6780,1
|
|
20231016,101900,106872000,6780,6740,6780,6740,9
|
|
20231016,101800,106811020,6740,6740,6740,6740,18
|
|
20231016,101700,106689700,6740,6740,6740,6740,0
|
|
20231016,101600,106689700,6740,6740,6740,6740,0
|
|
20231016,101500,106689700,6740,6750,6750,6740,19
|
|
20231016,101400,106561620,6740,6740,6740,6740,0
|
|
20231016,101300,106561620,6740,6740,6740,6740,40
|
|
20231016,101200,106292020,6740,6740,6740,6740,0
|
|
20231016,101100,106292020,6740,6740,6740,6740,19
|
|
20231016,101000,106163960,6750,6750,6750,6750,165
|
|
20231016,100900,105050210,6750,6750,6750,6750,0
|
|
20231016,100800,105050210,6750,6750,6790,6750,40
|
|
20231016,100700,104779410,6790,6800,6800,6790,126
|
|
20231016,100600,103923860,6800,6800,6800,6800,2
|
|
20231016,100500,103910260,6790,6760,6790,6760,30
|
|
20231016,100400,103707160,6800,6760,6800,6760,16
|
|
20231016,100300,103598830,6770,6740,6770,6740,449
|
|
20231016,100200,100569970,6690,6710,6710,6690,370
|
|
20231016,100100,98092250,6740,6730,6740,6690,39
|
|
20231016,100000,97830700,6670,6670,6670,6670,0
|
|
20231016,095900,97830700,6670,6670,6670,6670,5
|
|
20231016,095800,97797350,6670,6680,6680,6670,2016
|
|
20231016,095700,84330540,6680,6710,6710,6680,465
|
|
20231016,095600,81216630,6700,6700,6700,6700,0
|
|
20231016,095500,81216630,6700,6700,6700,6700,0
|
|
20231016,095400,81216630,6700,6700,6700,6700,19
|
|
20231016,095300,81089330,6750,6750,6750,6750,0
|
|
20231016,095200,81089330,6750,6700,6750,6700,258
|
|
20231016,095100,79348880,6750,6740,6750,6740,10
|
|
20231016,095000,79281470,6700,6700,6700,6700,0
|
|
20231016,094900,79281470,6700,6700,6700,6700,0
|
|
20231016,094800,79281470,6700,6710,6710,6700,20
|
|
20231016,094700,79147440,6710,6720,6720,6710,1000
|
|
20231016,094600,72436430,6720,6720,6720,6720,0
|
|
20231016,094500,72436430,6720,6720,6720,6720,144
|
|
20231016,094400,71468750,6720,6760,6760,6720,5
|
|
20231016,094300,71435070,6720,6720,6720,6720,0
|
|
20231016,094200,71435070,6720,6720,6720,6720,4
|
|
20231016,094100,71408190,6730,6730,6730,6730,1
|
|
20231016,094000,71401460,6720,6730,6800,6720,313
|
|
20231016,093900,69276220,6770,6780,6780,6770,15
|
|
20231016,093800,69174530,6780,6780,6780,6780,1
|
|
20231016,093700,69167750,6730,6730,6730,6730,0
|
|
20231016,093600,69167750,6730,6760,6800,6730,160
|
|
20231016,093500,68087640,6770,6770,6770,6770,5
|
|
20231016,093400,68053790,6800,6750,6800,6750,2
|
|
20231016,093300,68040240,6750,6730,6800,6730,1960
|
|
20231016,093200,54814740,6710,6700,6710,6700,928
|
|
20231016,093100,48589280,6700,6700,6700,6700,60
|
|
20231016,093000,48187280,6700,6700,6700,6680,130
|
|
20231016,092900,47316780,6680,6690,6690,6680,53
|
|
20231016,092800,46962280,6700,6700,6700,6700,0
|
|
20231016,092700,46962280,6700,6700,6700,6700,15
|
|
20231016,092600,46861780,6700,6710,6710,6700,32
|
|
20231016,092500,46647210,6730,6680,6730,6680,1404
|
|
20231016,092400,37253370,6700,6700,6700,6700,0
|
|
20231016,092300,37253370,6700,6700,6700,6700,1
|
|
20231016,092200,37246670,6660,6690,6700,6660,24
|
|
20231016,092100,37086700,6680,6680,6680,6680,17
|
|
20231016,092000,36973140,6660,6660,6660,6660,968
|
|
20231016,091900,30526260,6670,6670,6670,6670,92
|
|
20231016,091800,29912620,6670,6690,6690,6670,53
|
|
20231016,091700,29558350,6690,6690,6690,6690,98
|
|
20231016,091600,28902730,6690,6670,6690,6670,101
|
|
20231016,091500,28227420,6670,6680,6690,6670,24
|
|
20231016,091400,28067010,6660,6660,6670,6660,260
|
|
20231016,091300,26333900,6640,6640,6640,6640,135
|
|
20231016,091200,25437500,6640,6640,6640,6640,3
|
|
20231016,091100,25417580,6610,6610,6610,6610,244
|
|
20231016,091000,23804740,6610,6640,6640,6610,1003
|
|
20231016,090900,17174880,6610,6610,6610,6610,0
|
|
20231016,090800,17174880,6610,6610,6610,6610,45
|
|
20231016,090700,16877430,6610,6610,6610,6610,19
|
|
20231016,090600,16751840,6630,6630,6630,6630,1
|
|
20231016,090500,16745210,6610,6610,6610,6610,100
|
|
20231016,090400,16084210,6600,6600,6600,6600,19
|
|
20231016,090300,15958810,6600,6600,6600,6600,0
|
|
20231016,090200,15958810,6600,6620,6620,6600,257
|
|
20231016,090100,14261310,6620,6620,6620,6620,115
|
|
20231016,090000,13500010,6600,6610,6660,6580,2044
|