593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185000,407385460,6730,6730,6730,6730,507
|
|
20231017,184900,407385460,6730,6730,6730,6730,0
|
|
20231017,184800,407385460,6730,6730,6730,6730,0
|
|
20231017,184700,407385460,6730,6730,6730,6730,0
|
|
20231017,184600,407385460,6730,6730,6730,6730,0
|
|
20231017,184500,407385460,6730,6730,6730,6730,0
|
|
20231017,184400,407385460,6730,6730,6730,6730,0
|
|
20231017,184300,407385460,6730,6730,6730,6730,0
|
|
20231017,184200,407385460,6730,6730,6730,6730,0
|
|
20231017,184100,407385460,6730,6730,6730,6730,0
|
|
20231017,184000,407385460,6730,6730,6730,6730,0
|
|
20231017,183900,407385460,6730,6730,6730,6730,0
|
|
20231017,183800,407385460,6730,6730,6730,6730,0
|
|
20231017,183700,407385460,6730,6730,6730,6730,0
|
|
20231017,183600,407385460,6730,6730,6730,6730,0
|
|
20231017,183500,407385460,6730,6730,6730,6730,0
|
|
20231017,183400,407385460,6730,6730,6730,6730,0
|
|
20231017,183300,407385460,6730,6730,6730,6730,0
|
|
20231017,183200,407385460,6730,6730,6730,6730,0
|
|
20231017,183100,407385460,6730,6730,6730,6730,0
|
|
20231017,183000,407385460,6730,6730,6730,6730,0
|
|
20231017,182900,407385460,6730,6730,6730,6730,0
|
|
20231017,182800,407385460,6730,6730,6730,6730,0
|
|
20231017,182700,407385460,6730,6730,6730,6730,0
|
|
20231017,182600,407385460,6730,6730,6730,6730,0
|
|
20231017,182500,407385460,6730,6730,6730,6730,0
|
|
20231017,182400,407385460,6730,6730,6730,6730,0
|
|
20231017,182300,407385460,6730,6730,6730,6730,0
|
|
20231017,182200,407385460,6730,6730,6730,6730,0
|
|
20231017,182100,407385460,6730,6730,6730,6730,0
|
|
20231017,182000,407385460,6730,6730,6730,6730,507
|
|
20231017,181900,407385460,6730,6730,6730,6730,0
|
|
20231017,181800,407385460,6730,6730,6730,6730,0
|
|
20231017,181700,407385460,6730,6730,6730,6730,0
|
|
20231017,181600,407385460,6730,6730,6730,6730,0
|
|
20231017,181500,407385460,6730,6730,6730,6730,0
|
|
20231017,181400,407385460,6730,6730,6730,6730,0
|
|
20231017,181300,407385460,6730,6730,6730,6730,0
|
|
20231017,181200,407385460,6730,6730,6730,6730,0
|
|
20231017,181100,407385460,6730,6730,6730,6730,0
|
|
20231017,181000,407385460,6730,6730,6730,6730,0
|
|
20231017,180900,407385460,6730,6730,6730,6730,0
|
|
20231017,180800,407385460,6730,6730,6730,6730,0
|
|
20231017,180700,407385460,6730,6730,6730,6730,0
|
|
20231017,180600,407385460,6730,6730,6730,6730,0
|
|
20231017,180500,407385460,6730,6730,6730,6730,0
|
|
20231017,180400,407385460,6730,6730,6730,6730,0
|
|
20231017,180300,407385460,6730,6730,6730,6730,0
|
|
20231017,180200,407385460,6730,6730,6730,6730,0
|
|
20231017,180100,407385460,6730,6730,6730,6730,0
|
|
20231017,180000,407385460,6730,6730,6730,6730,0
|
|
20231017,175900,407385460,6730,6730,6730,6730,0
|
|
20231017,175800,407385460,6730,6730,6730,6730,0
|
|
20231017,175700,407385460,6730,6730,6730,6730,0
|
|
20231017,175600,407385460,6730,6730,6730,6730,0
|
|
20231017,175500,407385460,6730,6730,6730,6730,0
|
|
20231017,175400,407385460,6730,6730,6730,6730,0
|
|
20231017,175300,407385460,6730,6730,6730,6730,0
|
|
20231017,175200,407385460,6730,6730,6730,6730,0
|
|
20231017,175100,407385460,6730,6730,6730,6730,0
|
|
20231017,175000,407385460,6730,6730,6730,6730,507
|
|
20231017,174900,407385460,6730,6730,6730,6730,0
|
|
20231017,174800,407385460,6730,6730,6730,6730,0
|
|
20231017,174700,407385460,6730,6730,6730,6730,0
|
|
20231017,174600,407385460,6730,6730,6730,6730,0
|
|
20231017,174500,407385460,6730,6730,6730,6730,0
|
|
20231017,174400,407385460,6730,6730,6730,6730,0
|
|
20231017,174300,407385460,6730,6730,6730,6730,0
|
|
20231017,174200,407385460,6730,6730,6730,6730,0
|
|
20231017,174100,407385460,6730,6730,6730,6730,0
|
|
20231017,174000,407385460,6730,6730,6730,6730,0
|
|
20231017,173900,407385460,6730,6730,6730,6730,0
|
|
20231017,173800,407385460,6730,6730,6730,6730,0
|
|
20231017,173700,407385460,6730,6730,6730,6730,0
|
|
20231017,173600,407385460,6730,6730,6730,6730,0
|
|
20231017,173500,407385460,6730,6730,6730,6730,0
|
|
20231017,173400,407385460,6730,6730,6730,6730,0
|
|
20231017,173300,407385460,6730,6730,6730,6730,0
|
|
20231017,173200,407385460,6730,6730,6730,6730,0
|
|
20231017,173100,407385460,6730,6730,6730,6730,0
|
|
20231017,173000,407385460,6730,6730,6730,6730,0
|
|
20231017,172900,407385460,6730,6730,6730,6730,0
|
|
20231017,172800,407385460,6730,6730,6730,6730,0
|
|
20231017,172700,407385460,6730,6730,6730,6730,0
|
|
20231017,172600,407385460,6730,6730,6730,6730,0
|
|
20231017,172500,407385460,6730,6730,6730,6730,0
|
|
20231017,172400,407385460,6730,6730,6730,6730,0
|
|
20231017,172300,407385460,6730,6730,6730,6730,0
|
|
20231017,172200,407385460,6730,6730,6730,6730,0
|
|
20231017,172100,407385460,6730,6730,6730,6730,0
|
|
20231017,172000,407385460,6730,6730,6730,6730,507
|
|
20231017,171900,407385460,6730,6730,6730,6730,0
|
|
20231017,171800,407385460,6730,6730,6730,6730,0
|
|
20231017,171700,407385460,6730,6730,6730,6730,0
|
|
20231017,171600,407385460,6730,6730,6730,6730,0
|
|
20231017,171500,407385460,6730,6730,6730,6730,0
|
|
20231017,171400,407385460,6730,6730,6730,6730,0
|
|
20231017,171300,407385460,6730,6730,6730,6730,0
|
|
20231017,171200,407385460,6730,6730,6730,6730,0
|
|
20231017,171100,407385460,6730,6730,6730,6730,0
|
|
20231017,171000,407385460,6730,6730,6730,6730,0
|
|
20231017,170900,407385460,6730,6730,6730,6730,0
|
|
20231017,170800,407385460,6730,6730,6730,6730,0
|
|
20231017,170700,407385460,6730,6730,6730,6730,0
|
|
20231017,170600,407385460,6730,6730,6730,6730,0
|
|
20231017,170500,407385460,6730,6730,6730,6730,0
|
|
20231017,170400,407385460,6730,6730,6730,6730,0
|
|
20231017,170300,407385460,6730,6730,6730,6730,0
|
|
20231017,170200,407385460,6730,6730,6730,6730,0
|
|
20231017,170100,407385460,6730,6730,6730,6730,0
|
|
20231017,170000,407385460,6730,6730,6730,6730,0
|
|
20231017,165900,407385460,6730,6730,6730,6730,0
|
|
20231017,165800,407385460,6730,6730,6730,6730,0
|
|
20231017,165700,407385460,6730,6730,6730,6730,0
|
|
20231017,165600,407385460,6730,6730,6730,6730,0
|
|
20231017,165500,407385460,6730,6730,6730,6730,0
|
|
20231017,165400,407385460,6730,6730,6730,6730,0
|
|
20231017,165300,407385460,6730,6730,6730,6730,0
|
|
20231017,165200,407385460,6730,6730,6730,6730,0
|
|
20231017,165100,407385460,6730,6730,6730,6730,0
|
|
20231017,165000,407385460,6730,6730,6730,6730,507
|
|
20231017,164900,407385460,6730,6730,6730,6730,0
|
|
20231017,164800,407385460,6730,6730,6730,6730,0
|
|
20231017,164700,407385460,6730,6730,6730,6730,0
|
|
20231017,164600,407385460,6730,6730,6730,6730,0
|
|
20231017,164500,407385460,6730,6730,6730,6730,0
|
|
20231017,164400,407385460,6730,6730,6730,6730,0
|
|
20231017,164300,407385460,6730,6730,6730,6730,0
|
|
20231017,164200,407385460,6730,6730,6730,6730,0
|
|
20231017,164100,407385460,6730,6730,6730,6730,0
|
|
20231017,164000,407385460,6730,6730,6730,6730,0
|
|
20231017,163900,407385460,6730,6730,6730,6730,0
|
|
20231017,163800,407385460,6730,6730,6730,6730,0
|
|
20231017,163700,407385460,6730,6730,6730,6730,0
|
|
20231017,163600,407385460,6730,6730,6730,6730,0
|
|
20231017,163500,407385460,6730,6730,6730,6730,0
|
|
20231017,163400,407385460,6730,6730,6730,6730,0
|
|
20231017,163300,407385460,6730,6730,6730,6730,0
|
|
20231017,163200,407385460,6730,6730,6730,6730,0
|
|
20231017,163100,407385460,6730,6730,6730,6730,0
|
|
20231017,163000,407385460,6730,6730,6730,6730,0
|
|
20231017,162900,407385460,6730,6730,6730,6730,0
|
|
20231017,162800,407385460,6730,6730,6730,6730,0
|
|
20231017,162700,407385460,6730,6730,6730,6730,0
|
|
20231017,162600,407385460,6730,6730,6730,6730,0
|
|
20231017,162500,407385460,6730,6730,6730,6730,0
|
|
20231017,162400,407385460,6730,6730,6730,6730,0
|
|
20231017,162300,407385460,6730,6730,6730,6730,0
|
|
20231017,162200,407385460,6730,6730,6730,6730,0
|
|
20231017,162100,407385460,6730,6730,6730,6730,0
|
|
20231017,162000,407385460,6730,6730,6730,6730,507
|
|
20231017,161900,407385460,6730,6730,6730,6730,0
|
|
20231017,161800,407385460,6730,6730,6730,6730,0
|
|
20231017,161700,407385460,6730,6730,6730,6730,0
|
|
20231017,161600,407385460,6730,6730,6730,6730,0
|
|
20231017,161500,407385460,6730,6730,6730,6730,0
|
|
20231017,161400,407385460,6730,6730,6730,6730,0
|
|
20231017,161300,407385460,6730,6730,6730,6730,0
|
|
20231017,161200,407385460,6730,6730,6730,6730,0
|
|
20231017,161100,407385460,6730,6730,6730,6730,0
|
|
20231017,161000,407385460,6730,6730,6730,6730,0
|
|
20231017,160900,407385460,6730,6730,6730,6730,0
|
|
20231017,160800,407385460,6730,6730,6730,6730,0
|
|
20231017,160700,407385460,6730,6730,6730,6730,0
|
|
20231017,160600,407385460,6730,6730,6730,6730,0
|
|
20231017,160500,407385460,6730,6730,6730,6730,0
|
|
20231017,160400,407385460,6730,6730,6730,6730,0
|
|
20231017,160300,407385460,6730,6730,6730,6730,0
|
|
20231017,160200,407385460,6730,6730,6730,6730,0
|
|
20231017,160100,407385460,6730,6730,6730,6730,0
|
|
20231017,160000,407385460,6730,6730,6730,6730,0
|
|
20231017,155900,407385460,6730,6730,6730,6730,0
|
|
20231017,155800,407385460,6730,6730,6730,6730,0
|
|
20231017,155700,407385460,6730,6730,6730,6730,0
|
|
20231017,155600,407385460,6730,6730,6730,6730,0
|
|
20231017,155500,407385460,6730,6730,6730,6730,0
|
|
20231017,155400,407385460,6730,6730,6730,6730,0
|
|
20231017,155300,407385460,6730,6730,6730,6730,0
|
|
20231017,155200,407385460,6730,6730,6730,6730,0
|
|
20231017,155100,407385460,6730,6730,6730,6730,0
|
|
20231017,155000,407385460,6730,6730,6730,6730,507
|
|
20231017,154900,407385460,6730,6730,6730,6730,0
|
|
20231017,154800,407385460,6730,6730,6730,6730,0
|
|
20231017,154700,407385460,6730,6730,6730,6730,0
|
|
20231017,154600,407385460,6730,6730,6730,6730,0
|
|
20231017,154500,407385460,6730,6730,6730,6730,0
|
|
20231017,154400,407385460,6730,6730,6730,6730,0
|
|
20231017,154300,407385460,6730,6730,6730,6730,0
|
|
20231017,154200,407385460,6730,6730,6730,6730,0
|
|
20231017,154100,407385460,6730,6730,6730,6730,0
|
|
20231017,154000,407385460,6730,6730,6730,6730,0
|
|
20231017,153900,407385460,6730,6730,6730,6730,0
|
|
20231017,153800,407385460,6730,6730,6730,6730,0
|
|
20231017,153700,407385460,6730,6730,6730,6730,0
|
|
20231017,153600,407385460,6730,6730,6730,6730,0
|
|
20231017,153500,407385460,6730,6730,6730,6730,0
|
|
20231017,153400,407385460,6730,6730,6730,6730,0
|
|
20231017,153300,407385460,6730,6730,6730,6730,0
|
|
20231017,153200,407385460,6730,6730,6730,6730,0
|
|
20231017,153100,407385460,6730,6730,6730,6730,0
|
|
20231017,153000,407385460,6730,6730,6730,6730,507
|
|
20231017,152900,403973350,6730,6730,6730,6730,0
|
|
20231017,152800,403973350,6730,6730,6730,6730,0
|
|
20231017,152700,403973350,6730,6730,6730,6730,0
|
|
20231017,152600,403973350,6730,6730,6730,6730,0
|
|
20231017,152500,403973350,6730,6730,6730,6730,0
|
|
20231017,152400,403973350,6730,6730,6730,6730,0
|
|
20231017,152300,403973350,6730,6730,6730,6730,0
|
|
20231017,152200,403973350,6730,6730,6730,6730,0
|
|
20231017,152100,403973350,6730,6730,6730,6730,0
|
|
20231017,152000,403973350,6730,6730,6730,6730,0
|
|
20231017,151900,403973350,6730,6720,6730,6720,105
|
|
20231017,151800,403266750,6720,6720,6720,6720,5
|
|
20231017,151700,403233150,6710,6710,6710,6710,0
|
|
20231017,151600,403233150,6710,6710,6710,6710,0
|
|
20231017,151500,403233150,6710,6730,6730,6710,105
|
|
20231017,151400,402527370,6730,6730,6730,6730,0
|
|
20231017,151300,402527370,6730,6730,6730,6730,1
|
|
20231017,151200,402520640,6720,6720,6720,6720,0
|
|
20231017,151100,402520640,6720,6720,6720,6720,10
|
|
20231017,151000,402453440,6730,6730,6730,6730,1
|
|
20231017,150900,402446710,6710,6710,6710,6710,0
|
|
20231017,150800,402446710,6710,6710,6710,6710,1
|
|
20231017,150700,402440000,6730,6730,6730,6730,0
|
|
20231017,150600,402440000,6730,6730,6730,6730,0
|
|
20231017,150500,402440000,6730,6730,6730,6730,0
|
|
20231017,150400,402440000,6730,6710,6730,6710,21
|
|
20231017,150300,402299070,6710,6710,6710,6710,0
|
|
20231017,150200,402299070,6710,6720,6720,6710,250
|
|
20231017,150100,400620020,6730,6730,6730,6730,0
|
|
20231017,150000,400620020,6730,6730,6730,6730,0
|
|
20231017,145900,400620020,6730,6730,6730,6730,0
|
|
20231017,145800,400620020,6730,6730,6730,6730,0
|
|
20231017,145700,400620020,6730,6720,6730,6720,301
|
|
20231017,145600,398594300,6730,6730,6730,6730,0
|
|
20231017,145500,398594300,6730,6730,6730,6730,0
|
|
20231017,145400,398594300,6730,6730,6730,6730,0
|
|
20231017,145300,398594300,6730,6730,6730,6730,10
|
|
20231017,145200,398527000,6730,6730,6730,6730,0
|
|
20231017,145100,398527000,6730,6730,6730,6730,1
|
|
20231017,145000,398520270,6720,6720,6720,6720,0
|
|
20231017,144900,398520270,6720,6720,6720,6720,208
|
|
20231017,144800,397122510,6720,6720,6720,6720,0
|
|
20231017,144700,397122510,6720,6720,6720,6720,0
|
|
20231017,144600,397122510,6720,6720,6720,6720,0
|
|
20231017,144500,397122510,6720,6720,6720,6720,0
|
|
20231017,144400,397122510,6720,6720,6720,6720,0
|
|
20231017,144300,397122510,6720,6720,6720,6720,23
|
|
20231017,144200,396967950,6720,6710,6720,6710,219
|
|
20231017,144100,395496280,6720,6720,6720,6720,0
|
|
20231017,144000,395496280,6720,6720,6720,6720,1
|
|
20231017,143900,395489560,6700,6700,6700,6700,21
|
|
20231017,143800,395348860,6720,6720,6720,6720,0
|
|
20231017,143700,395348860,6720,6720,6720,6720,0
|
|
20231017,143600,395348860,6720,6720,6720,6720,0
|
|
20231017,143500,395348860,6720,6720,6720,6720,0
|
|
20231017,143400,395348860,6720,6720,6720,6720,0
|
|
20231017,143300,395348860,6720,6720,6720,6720,0
|
|
20231017,143200,395348860,6720,6720,6720,6720,0
|
|
20231017,143100,395348860,6720,6700,6720,6700,10
|
|
20231017,143000,395281840,6720,6720,6720,6720,255
|
|
20231017,142900,393568240,6720,6720,6720,6720,0
|
|
20231017,142800,393568240,6720,6720,6720,6720,0
|
|
20231017,142700,393568240,6720,6720,6720,6720,0
|
|
20231017,142600,393568240,6720,6720,6720,6720,0
|
|
20231017,142500,393568240,6720,6720,6720,6720,0
|
|
20231017,142400,393568240,6720,6720,6720,6720,1
|
|
20231017,142300,393561520,6690,6690,6690,6690,0
|
|
20231017,142200,393561520,6690,6690,6690,6690,40
|
|
20231017,142100,393293920,6690,6690,6690,6690,0
|
|
20231017,142000,393293920,6690,6690,6690,6690,10
|
|
20231017,141900,393227020,6700,6700,6700,6700,0
|
|
20231017,141800,393227020,6700,6700,6700,6700,1019
|
|
20231017,141700,386399720,6690,6690,6690,6690,0
|
|
20231017,141600,386399720,6690,6690,6690,6690,105
|
|
20231017,141500,385697270,6700,6700,6700,6700,1
|
|
20231017,141400,385690570,6690,6690,6690,6690,5
|
|
20231017,141300,385657120,6700,6700,6700,6700,0
|
|
20231017,141200,385657120,6700,6700,6700,6700,1
|
|
20231017,141100,385650420,6680,6680,6680,6680,80
|
|
20231017,141000,385116020,6680,6680,6680,6680,0
|
|
20231017,140900,385116020,6680,6680,6680,6680,0
|
|
20231017,140800,385116020,6680,6680,6680,6680,0
|
|
20231017,140700,385116020,6680,6680,6680,6680,191
|
|
20231017,140600,383840140,6680,6680,6680,6680,0
|
|
20231017,140500,383840140,6680,6680,6680,6680,205
|
|
20231017,140400,382470740,6690,6690,6690,6690,1
|
|
20231017,140300,382464050,6690,6690,6690,6690,49
|
|
20231017,140200,382136240,6690,6690,6690,6690,0
|
|
20231017,140100,382136240,6690,6690,6690,6690,500
|
|
20231017,140000,378791240,6680,6680,6680,6680,300
|
|
20231017,135900,376787240,6680,6680,6680,6680,97
|
|
20231017,135800,376139280,6690,6690,6690,6690,0
|
|
20231017,135700,376139280,6690,6690,6690,6690,400
|
|
20231017,135600,373463280,6690,6690,6690,6690,34
|
|
20231017,135500,373235820,6690,6690,6690,6690,10
|
|
20231017,135400,373168920,6690,6690,6690,6690,257
|
|
20231017,135300,371449590,6700,6700,6700,6700,1062
|
|
20231017,135200,364334190,6730,6730,6730,6730,0
|
|
20231017,135100,364334190,6730,6730,6730,6730,0
|
|
20231017,135000,364334190,6730,6730,6730,6730,0
|
|
20231017,134900,364334190,6730,6730,6730,6730,0
|
|
20231017,134800,364334190,6730,6730,6730,6730,0
|
|
20231017,134700,364334190,6730,6710,6730,6710,666
|
|
20231017,134600,359865310,6720,6720,6720,6720,0
|
|
20231017,134500,359865310,6720,6720,6720,6720,717
|
|
20231017,134400,355047070,6730,6730,6730,6730,164
|
|
20231017,134300,353943350,6730,6730,6730,6730,10
|
|
20231017,134200,353876050,6730,6730,6730,6730,0
|
|
20231017,134100,353876050,6730,6730,6730,6730,0
|
|
20231017,134000,353876050,6730,6730,6730,6730,0
|
|
20231017,133900,353876050,6730,6730,6730,6730,0
|
|
20231017,133800,353876050,6730,6730,6730,6730,0
|
|
20231017,133700,353876050,6730,6730,6730,6730,0
|
|
20231017,133600,353876050,6730,6730,6730,6730,0
|
|
20231017,133500,353876050,6730,6730,6730,6730,0
|
|
20231017,133400,353876050,6730,6730,6730,6730,167
|
|
20231017,133300,352752140,6740,6740,6740,6740,0
|
|
20231017,133200,352752140,6740,6740,6740,6740,0
|
|
20231017,133100,352752140,6740,6740,6740,6740,0
|
|
20231017,133000,352752140,6740,6750,6750,6740,887
|
|
20231017,132900,346769990,6750,6750,6750,6750,0
|
|
20231017,132800,346769990,6750,6750,6750,6750,0
|
|
20231017,132700,346769990,6750,6750,6750,6750,20
|
|
20231017,132600,346634990,6770,6770,6770,6770,0
|
|
20231017,132500,346634990,6770,6770,6770,6770,0
|
|
20231017,132400,346634990,6770,6750,6770,6750,3
|
|
20231017,132300,346614720,6760,6760,6760,6760,0
|
|
20231017,132200,346614720,6760,6760,6760,6760,0
|
|
20231017,132100,346614720,6760,6760,6760,6760,0
|
|
20231017,132000,346614720,6760,6760,6760,6760,0
|
|
20231017,131900,346614720,6760,6760,6760,6760,0
|
|
20231017,131800,346614720,6760,6760,6760,6760,10
|
|
20231017,131700,346547120,6750,6750,6750,6750,1
|
|
20231017,131600,346540370,6760,6760,6760,6760,0
|
|
20231017,131500,346540370,6760,6760,6760,6760,9
|
|
20231017,131400,346479530,6750,6750,6750,6750,0
|
|
20231017,131300,346479530,6750,6750,6750,6750,0
|
|
20231017,131200,346479530,6750,6750,6750,6750,0
|
|
20231017,131100,346479530,6750,6750,6750,6750,0
|
|
20231017,131000,346479530,6750,6750,6750,6750,0
|
|
20231017,130900,346479530,6750,6750,6750,6750,100
|
|
20231017,130800,345804530,6760,6760,6760,6760,20
|
|
20231017,130700,345669330,6750,6750,6750,6750,0
|
|
20231017,130600,345669330,6750,6750,6750,6750,0
|
|
20231017,130500,345669330,6750,6750,6750,6750,0
|
|
20231017,130400,345669330,6750,6750,6750,6750,0
|
|
20231017,130300,345669330,6750,6750,6750,6750,14
|
|
20231017,130200,345574830,6750,6750,6750,6750,0
|
|
20231017,130100,345574830,6750,6750,6750,6750,60
|
|
20231017,130000,345169830,6740,6740,6740,6740,50
|
|
20231017,125900,344832830,6740,6740,6740,6740,0
|
|
20231017,125800,344832830,6740,6740,6740,6740,0
|
|
20231017,125700,344832830,6740,6740,6740,6740,0
|
|
20231017,125600,344832830,6740,6740,6740,6740,6
|
|
20231017,125500,344792390,6740,6740,6740,6740,0
|
|
20231017,125400,344792390,6740,6740,6740,6740,0
|
|
20231017,125300,344792390,6740,6740,6740,6740,0
|
|
20231017,125200,344792390,6740,6740,6740,6740,0
|
|
20231017,125100,344792390,6740,6740,6740,6740,0
|
|
20231017,125000,344792390,6740,6740,6740,6740,0
|
|
20231017,124900,344792390,6740,6740,6740,6740,0
|
|
20231017,124800,344792390,6740,6740,6740,6740,0
|
|
20231017,124700,344792390,6740,6750,6750,6740,390
|
|
20231017,124600,342161290,6760,6760,6760,6760,0
|
|
20231017,124500,342161290,6760,6760,6760,6760,70
|
|
20231017,124400,341688090,6760,6760,6760,6760,0
|
|
20231017,124300,341688090,6760,6760,6760,6760,0
|
|
20231017,124200,341688090,6760,6760,6760,6760,0
|
|
20231017,124100,341688090,6760,6760,6760,6760,0
|
|
20231017,124000,341688090,6760,6760,6760,6760,50
|
|
20231017,123900,341350090,6760,6760,6760,6760,0
|
|
20231017,123800,341350090,6760,6760,6760,6760,2
|
|
20231017,123700,341336570,6760,6750,6760,6750,50
|
|
20231017,123600,340998810,6740,6740,6740,6740,0
|
|
20231017,123500,340998810,6740,6740,6740,6740,0
|
|
20231017,123400,340998810,6740,6740,6740,6740,0
|
|
20231017,123300,340998810,6740,6740,6740,6740,0
|
|
20231017,123200,340998810,6740,6740,6740,6740,0
|
|
20231017,123100,340998810,6740,6740,6740,6740,0
|
|
20231017,123000,340998810,6740,6740,6740,6740,0
|
|
20231017,122900,340998810,6740,6740,6740,6740,0
|
|
20231017,122800,340998810,6740,6740,6740,6740,0
|
|
20231017,122700,340998810,6740,6740,6740,6740,0
|
|
20231017,122600,340998810,6740,6740,6740,6740,176
|
|
20231017,122500,339812570,6750,6750,6750,6750,0
|
|
20231017,122400,339812570,6750,6750,6750,6750,24
|
|
20231017,122300,339650570,6750,6750,6750,6750,2
|
|
20231017,122200,339637070,6740,6740,6740,6740,0
|
|
20231017,122100,339637070,6740,6740,6740,6740,0
|
|
20231017,122000,339637070,6740,6740,6740,6740,0
|
|
20231017,121900,339637070,6740,6740,6740,6740,0
|
|
20231017,121800,339637070,6740,6740,6740,6740,120
|
|
20231017,121700,338828270,6740,6740,6740,6740,23
|
|
20231017,121600,338673250,6730,6730,6730,6730,20
|
|
20231017,121500,338538650,6730,6730,6730,6730,48
|
|
20231017,121400,338215610,6740,6740,6740,6740,0
|
|
20231017,121300,338215610,6740,6740,6740,6740,7
|
|
20231017,121200,338168430,6740,6740,6740,6740,0
|
|
20231017,121100,338168430,6740,6740,6740,6740,13
|
|
20231017,121000,338080810,6740,6740,6740,6740,822
|
|
20231017,120900,332540530,6750,6750,6750,6750,1
|
|
20231017,120800,332533780,6740,6740,6740,6740,2
|
|
20231017,120700,332520300,6740,6740,6740,6740,2
|
|
20231017,120600,332506820,6730,6730,6730,6730,0
|
|
20231017,120500,332506820,6730,6730,6730,6730,1
|
|
20231017,120400,332500090,6740,6740,6740,6740,0
|
|
20231017,120300,332500090,6740,6740,6740,6740,0
|
|
20231017,120200,332500090,6740,6740,6740,6740,56
|
|
20231017,120100,332122650,6740,6740,6740,6740,4
|
|
20231017,120000,332095690,6770,6770,6770,6770,0
|
|
20231017,115900,332095690,6770,6770,6770,6770,0
|
|
20231017,115800,332095690,6770,6760,6770,6760,231
|
|
20231017,115700,330531830,6770,6770,6770,6770,0
|
|
20231017,115600,330531830,6770,6770,6770,6770,0
|
|
20231017,115500,330531830,6770,6770,6770,6770,0
|
|
20231017,115400,330531830,6770,6770,6770,6770,0
|
|
20231017,115300,330531830,6770,6770,6770,6770,0
|
|
20231017,115200,330531830,6770,6770,6770,6770,1
|
|
20231017,115100,330525060,6770,6770,6770,6770,0
|
|
20231017,115000,330525060,6770,6770,6770,6770,0
|
|
20231017,114900,330525060,6770,6770,6770,6770,0
|
|
20231017,114800,330525060,6770,6770,6770,6770,0
|
|
20231017,114700,330525060,6770,6770,6770,6770,0
|
|
20231017,114600,330525060,6770,6770,6770,6770,0
|
|
20231017,114500,330525060,6770,6770,6770,6770,0
|
|
20231017,114400,330525060,6770,6770,6770,6770,103
|
|
20231017,114300,329827750,6770,6760,6770,6760,100
|
|
20231017,114200,329150760,6770,6770,6770,6770,0
|
|
20231017,114100,329150760,6770,6770,6770,6770,0
|
|
20231017,114000,329150760,6770,6770,6770,6770,0
|
|
20231017,113900,329150760,6770,6770,6770,6770,0
|
|
20231017,113800,329150760,6770,6770,6770,6770,0
|
|
20231017,113700,329150760,6770,6770,6770,6770,0
|
|
20231017,113600,329150760,6770,6770,6770,6770,0
|
|
20231017,113500,329150760,6770,6770,6770,6770,0
|
|
20231017,113400,329150760,6770,6770,6770,6770,1
|
|
20231017,113300,329143990,6770,6770,6770,6770,2
|
|
20231017,113200,329130450,6710,6710,6710,6710,0
|
|
20231017,113100,329130450,6710,6710,6710,6710,0
|
|
20231017,113000,329130450,6710,6710,6710,6710,0
|
|
20231017,112900,329130450,6710,6710,6710,6710,0
|
|
20231017,112800,329130450,6710,6710,6710,6710,0
|
|
20231017,112700,329130450,6710,6710,6710,6710,0
|
|
20231017,112600,329130450,6710,6710,6710,6710,200
|
|
20231017,112500,327788450,6770,6770,6770,6770,0
|
|
20231017,112400,327788450,6770,6770,6770,6770,1
|
|
20231017,112300,327781680,6710,6710,6710,6710,0
|
|
20231017,112200,327781680,6710,6710,6710,6710,0
|
|
20231017,112100,327781680,6710,6710,6710,6710,0
|
|
20231017,112000,327781680,6710,6710,6710,6710,10
|
|
20231017,111900,327714580,6770,6770,6770,6770,0
|
|
20231017,111800,327714580,6770,6700,6770,6700,74
|
|
20231017,111700,327213670,6750,6750,6750,6750,1
|
|
20231017,111600,327206920,6680,6680,6680,6680,0
|
|
20231017,111500,327206920,6680,6680,6680,6680,0
|
|
20231017,111400,327206920,6680,6730,6730,6680,5753
|
|
20231017,111300,288763430,6730,6730,6730,6730,0
|
|
20231017,111200,288763430,6730,6730,6730,6730,0
|
|
20231017,111100,288763430,6730,6760,6760,6730,1028
|
|
20231017,111000,281841940,6750,6750,6750,6750,52
|
|
20231017,110900,281490940,6760,6760,6760,6760,0
|
|
20231017,110800,281490940,6760,6760,6760,6760,15
|
|
20231017,110700,281389540,6760,6760,6760,6760,30
|
|
20231017,110600,281186740,6770,6770,6770,6770,100
|
|
20231017,110500,280509740,6770,6760,6770,6760,154
|
|
20231017,110400,279468560,6760,6740,6760,6740,589
|
|
20231017,110300,275493350,6740,6740,6740,6740,0
|
|
20231017,110200,275493350,6740,6740,6740,6740,1
|
|
20231017,110100,275486610,6750,6750,6750,6750,0
|
|
20231017,110000,275486610,6750,6750,6750,6750,148
|
|
20231017,105900,274487610,6750,6750,6750,6750,0
|
|
20231017,105800,274487610,6750,6750,6750,6750,0
|
|
20231017,105700,274487610,6750,6750,6750,6750,0
|
|
20231017,105600,274487610,6750,6750,6750,6750,0
|
|
20231017,105500,274487610,6750,6750,6750,6750,0
|
|
20231017,105400,274487610,6750,6750,6750,6750,1
|
|
20231017,105300,274480860,6750,6750,6750,6750,0
|
|
20231017,105200,274480860,6750,6750,6750,6750,70
|
|
20231017,105100,274008360,6750,6750,6750,6750,0
|
|
20231017,105000,274008360,6750,6700,6750,6700,22
|
|
20231017,104900,273860880,6700,6700,6700,6700,86
|
|
20231017,104800,273284680,6700,6700,6700,6700,423
|
|
20231017,104700,270450580,6680,6680,6680,6680,0
|
|
20231017,104600,270450580,6680,6680,6680,6680,300
|
|
20231017,104500,268446580,6680,6680,6680,6680,10
|
|
20231017,104400,268379780,6670,6670,6670,6670,0
|
|
20231017,104300,268379780,6670,6670,6670,6670,0
|
|
20231017,104200,268379780,6670,6670,6670,6670,0
|
|
20231017,104100,268379780,6670,6670,6670,6670,0
|
|
20231017,104000,268379780,6670,6670,6670,6670,0
|
|
20231017,103900,268379780,6670,6670,6670,6670,100
|
|
20231017,103800,267712780,6670,6670,6670,6670,0
|
|
20231017,103700,267712780,6670,6670,6670,6670,15
|
|
20231017,103600,267612730,6670,6670,6670,6670,11
|
|
20231017,103500,267539360,6670,6690,6690,6670,688
|
|
20231017,103400,262944890,6700,6700,6700,6700,0
|
|
20231017,103300,262944890,6700,6700,6700,6700,0
|
|
20231017,103200,262944890,6700,6700,6700,6700,600
|
|
20231017,103100,258924890,6690,6700,6700,6690,1282
|
|
20231017,103000,250336900,6700,6720,6720,6700,1371
|
|
20231017,102900,241137690,6730,6730,6730,6730,165
|
|
20231017,102800,240027240,6730,6730,6730,6730,2
|
|
20231017,102700,240013780,6730,6730,6730,6730,1
|
|
20231017,102600,240007050,6720,6720,6720,6720,0
|
|
20231017,102500,240007050,6720,6720,6720,6720,140
|
|
20231017,102400,239066250,6720,6720,6720,6720,200
|
|
20231017,102300,237722250,6720,6730,6730,6720,108
|
|
20231017,102200,236995510,6730,6730,6730,6730,10
|
|
20231017,102100,236928210,6730,6730,6730,6730,200
|
|
20231017,102000,235582210,6730,6730,6730,6730,0
|
|
20231017,101900,235582210,6730,6730,6730,6730,0
|
|
20231017,101800,235582210,6730,6730,6730,6730,1694
|
|
20231017,101700,224181590,6720,6740,6740,6720,566
|
|
20231017,101600,220373230,6740,6740,6740,6740,0
|
|
20231017,101500,220373230,6740,6740,6740,6740,0
|
|
20231017,101400,220373230,6740,6740,6740,6740,0
|
|
20231017,101300,220373230,6740,6740,6740,6740,0
|
|
20231017,101200,220373230,6740,6740,6740,6740,0
|
|
20231017,101100,220373230,6740,6740,6740,6740,0
|
|
20231017,101000,220373230,6740,6740,6740,6740,190
|
|
20231017,100900,219092630,6760,6760,6760,6760,0
|
|
20231017,100800,219092630,6760,6760,6760,6760,0
|
|
20231017,100700,219092630,6760,6760,6760,6760,0
|
|
20231017,100600,219092630,6760,6760,6760,6760,0
|
|
20231017,100500,219092630,6760,6760,6760,6760,0
|
|
20231017,100400,219092630,6760,6760,6760,6760,0
|
|
20231017,100300,219092630,6760,6760,6760,6760,0
|
|
20231017,100200,219092630,6760,6760,6760,6760,0
|
|
20231017,100100,219092630,6760,6760,6760,6760,0
|
|
20231017,100000,219092630,6760,6760,6760,6760,1
|
|
20231017,095900,219085870,6750,6750,6750,6750,0
|
|
20231017,095800,219085870,6750,6750,6750,6750,1
|
|
20231017,095700,219079120,6740,6740,6740,6740,100
|
|
20231017,095600,218405120,6740,6740,6740,6740,0
|
|
20231017,095500,218405120,6740,6740,6740,6740,0
|
|
20231017,095400,218405120,6740,6730,6740,6730,1409
|
|
20231017,095300,208922230,6730,6730,6730,6730,0
|
|
20231017,095200,208922230,6730,6750,6750,6730,302
|
|
20231017,095100,206887770,6760,6760,6760,6760,1
|
|
20231017,095000,206881010,6760,6760,6760,6760,0
|
|
20231017,094900,206881010,6760,6760,6760,6760,0
|
|
20231017,094800,206881010,6760,6760,6760,6760,0
|
|
20231017,094700,206881010,6760,6760,6760,6760,0
|
|
20231017,094600,206881010,6760,6760,6760,6760,200
|
|
20231017,094500,205529010,6760,6760,6760,6760,54
|
|
20231017,094400,205163970,6760,6770,6770,6760,121
|
|
20231017,094300,204344850,6770,6770,6770,6770,50
|
|
20231017,094200,204006350,6770,6770,6770,6770,1
|
|
20231017,094100,203999580,6770,6780,6780,6770,811
|
|
20231017,094000,198501380,6790,6780,6790,6780,164
|
|
20231017,093900,197388120,6790,6780,6790,6780,111
|
|
20231017,093800,196634450,6790,6790,6790,6790,104
|
|
20231017,093700,195928290,6790,6790,6790,6790,10
|
|
20231017,093600,195860390,6790,6790,6790,6790,101
|
|
20231017,093500,195174600,6790,6790,6790,6790,0
|
|
20231017,093400,195174600,6790,6790,6790,6790,1
|
|
20231017,093300,195167810,6760,6760,6760,6760,120
|
|
20231017,093200,194356610,6790,6760,6790,6760,15
|
|
20231017,093100,194255060,6750,6750,6750,6750,10
|
|
20231017,093000,194187560,6790,6770,6790,6770,149
|
|
20231017,092900,193177620,6740,6760,6760,6740,100
|
|
20231017,092800,192503240,6760,6780,6780,6740,956
|
|
20231017,092700,186048140,6790,6820,6830,6790,4832
|
|
20231017,092600,153164740,6820,6840,6840,6820,3
|
|
20231017,092500,153144240,6840,6840,6840,6840,200
|
|
20231017,092400,151776240,6840,6820,6840,6820,17
|
|
20231017,092300,151660200,6850,6850,6850,6850,0
|
|
20231017,092200,151660200,6850,6850,6850,6810,1760
|
|
20231017,092100,139664340,6830,6850,6860,6820,704
|
|
20231017,092000,134857930,6830,6850,6860,6830,76
|
|
20231017,091900,134337660,6830,6830,6830,6830,13
|
|
20231017,091800,134248870,6830,6830,6830,6830,0
|
|
20231017,091700,134248870,6830,6830,6830,6830,26
|
|
20231017,091600,134071290,6830,6830,6830,6830,1
|
|
20231017,091500,134064460,6830,6830,6830,6830,0
|
|
20231017,091400,134064460,6830,6820,6830,6820,125
|
|
20231017,091300,133211440,6830,6830,6830,6830,428
|
|
20231017,091200,130288200,6830,6860,6860,6820,666
|
|
20231017,091100,125739360,6850,6850,6850,6850,102
|
|
20231017,091000,125040660,6850,6820,6850,6820,12
|
|
20231017,090900,124958760,6850,6850,6850,6810,1887
|
|
20231017,090800,112080290,6850,6840,6850,6830,1922
|
|
20231017,090700,98940130,6860,6900,6900,6840,1619
|
|
20231017,090600,87827140,6890,6850,6910,6850,2758
|
|
20231017,090500,68878810,6840,6860,6860,6830,954
|
|
20231017,090400,62346730,6880,6890,6910,6860,2418
|
|
20231017,090300,45683470,6890,6840,6890,6830,1060
|
|
20231017,090200,38398860,6850,6830,6850,6830,688
|
|
20231017,090100,33695180,6830,6840,6850,6830,2425
|
|
20231017,090000,17107640,6840,6750,6840,6750,2523
|