686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202300,143123000,6090,6090,6090,6090,167
|
|
20231012,202200,143123000,6090,6090,6090,6090,0
|
|
20231012,202100,143123000,6090,6090,6090,6090,0
|
|
20231012,202000,143123000,6090,6090,6090,6090,0
|
|
20231012,201900,143123000,6090,6090,6090,6090,0
|
|
20231012,201800,143123000,6090,6090,6090,6090,0
|
|
20231012,201700,143123000,6090,6090,6090,6090,0
|
|
20231012,201600,143123000,6090,6090,6090,6090,0
|
|
20231012,201500,143123000,6090,6090,6090,6090,0
|
|
20231012,201400,143123000,6090,6090,6090,6090,0
|
|
20231012,201300,143123000,6090,6090,6090,6090,0
|
|
20231012,201200,143123000,6090,6090,6090,6090,0
|
|
20231012,201100,143123000,6090,6090,6090,6090,0
|
|
20231012,201000,143123000,6090,6090,6090,6090,0
|
|
20231012,200900,143123000,6090,6090,6090,6090,0
|
|
20231012,200800,143123000,6090,6090,6090,6090,0
|
|
20231012,200700,143123000,6090,6090,6090,6090,0
|
|
20231012,200600,143123000,6090,6090,6090,6090,0
|
|
20231012,200500,143123000,6090,6090,6090,6090,0
|
|
20231012,200400,143123000,6090,6090,6090,6090,0
|
|
20231012,200300,143123000,6090,6090,6090,6090,0
|
|
20231012,200200,143123000,6090,6090,6090,6090,0
|
|
20231012,200100,143123000,6090,6090,6090,6090,0
|
|
20231012,200000,143123000,6090,6090,6090,6090,0
|
|
20231012,195900,143123000,6090,6090,6090,6090,0
|
|
20231012,195800,143123000,6090,6090,6090,6090,0
|
|
20231012,195700,143123000,6090,6090,6090,6090,0
|
|
20231012,195600,143123000,6090,6090,6090,6090,0
|
|
20231012,195500,143123000,6090,6090,6090,6090,0
|
|
20231012,195400,143123000,6090,6090,6090,6090,0
|
|
20231012,195300,143123000,6090,6090,6090,6090,167
|
|
20231012,195200,143123000,6090,6090,6090,6090,0
|
|
20231012,195100,143123000,6090,6090,6090,6090,0
|
|
20231012,195000,143123000,6090,6090,6090,6090,0
|
|
20231012,194900,143123000,6090,6090,6090,6090,0
|
|
20231012,194800,143123000,6090,6090,6090,6090,0
|
|
20231012,194700,143123000,6090,6090,6090,6090,0
|
|
20231012,194600,143123000,6090,6090,6090,6090,0
|
|
20231012,194500,143123000,6090,6090,6090,6090,0
|
|
20231012,194400,143123000,6090,6090,6090,6090,0
|
|
20231012,194300,143123000,6090,6090,6090,6090,0
|
|
20231012,194200,143123000,6090,6090,6090,6090,0
|
|
20231012,194100,143123000,6090,6090,6090,6090,0
|
|
20231012,194000,143123000,6090,6090,6090,6090,0
|
|
20231012,193900,143123000,6090,6090,6090,6090,0
|
|
20231012,193800,143123000,6090,6090,6090,6090,0
|
|
20231012,193700,143123000,6090,6090,6090,6090,0
|
|
20231012,193600,143123000,6090,6090,6090,6090,0
|
|
20231012,193500,143123000,6090,6090,6090,6090,0
|
|
20231012,193400,143123000,6090,6090,6090,6090,0
|
|
20231012,193300,143123000,6090,6090,6090,6090,0
|
|
20231012,193200,143123000,6090,6090,6090,6090,0
|
|
20231012,193100,143123000,6090,6090,6090,6090,0
|
|
20231012,193000,143123000,6090,6090,6090,6090,0
|
|
20231012,192900,143123000,6090,6090,6090,6090,0
|
|
20231012,192800,143123000,6090,6090,6090,6090,0
|
|
20231012,192700,143123000,6090,6090,6090,6090,0
|
|
20231012,192600,143123000,6090,6090,6090,6090,0
|
|
20231012,192500,143123000,6090,6090,6090,6090,0
|
|
20231012,192400,143123000,6090,6090,6090,6090,0
|
|
20231012,192300,143123000,6090,6090,6090,6090,167
|
|
20231012,192200,143123000,6090,6090,6090,6090,0
|
|
20231012,192100,143123000,6090,6090,6090,6090,0
|
|
20231012,192000,143123000,6090,6090,6090,6090,0
|
|
20231012,191900,143123000,6090,6090,6090,6090,0
|
|
20231012,191800,143123000,6090,6090,6090,6090,0
|
|
20231012,191700,143123000,6090,6090,6090,6090,0
|
|
20231012,191600,143123000,6090,6090,6090,6090,0
|
|
20231012,191500,143123000,6090,6090,6090,6090,0
|
|
20231012,191400,143123000,6090,6090,6090,6090,0
|
|
20231012,191300,143123000,6090,6090,6090,6090,0
|
|
20231012,191200,143123000,6090,6090,6090,6090,0
|
|
20231012,191100,143123000,6090,6090,6090,6090,0
|
|
20231012,191000,143123000,6090,6090,6090,6090,0
|
|
20231012,190900,143123000,6090,6090,6090,6090,0
|
|
20231012,190800,143123000,6090,6090,6090,6090,0
|
|
20231012,190700,143123000,6090,6090,6090,6090,0
|
|
20231012,190600,143123000,6090,6090,6090,6090,0
|
|
20231012,190500,143123000,6090,6090,6090,6090,0
|
|
20231012,190400,143123000,6090,6090,6090,6090,0
|
|
20231012,190300,143123000,6090,6090,6090,6090,0
|
|
20231012,190200,143123000,6090,6090,6090,6090,0
|
|
20231012,190100,143123000,6090,6090,6090,6090,0
|
|
20231012,190000,143123000,6090,6090,6090,6090,0
|
|
20231012,185900,143123000,6090,6090,6090,6090,0
|
|
20231012,185800,143123000,6090,6090,6090,6090,0
|
|
20231012,185700,143123000,6090,6090,6090,6090,0
|
|
20231012,185600,143123000,6090,6090,6090,6090,0
|
|
20231012,185500,143123000,6090,6090,6090,6090,0
|
|
20231012,185400,143123000,6090,6090,6090,6090,0
|
|
20231012,185300,143123000,6090,6090,6090,6090,167
|
|
20231012,185200,143123000,6090,6090,6090,6090,0
|
|
20231012,185100,143123000,6090,6090,6090,6090,0
|
|
20231012,185000,143123000,6090,6090,6090,6090,0
|
|
20231012,184900,143123000,6090,6090,6090,6090,0
|
|
20231012,184800,143123000,6090,6090,6090,6090,0
|
|
20231012,184700,143123000,6090,6090,6090,6090,0
|
|
20231012,184600,143123000,6090,6090,6090,6090,0
|
|
20231012,184500,143123000,6090,6090,6090,6090,0
|
|
20231012,184400,143123000,6090,6090,6090,6090,0
|
|
20231012,184300,143123000,6090,6090,6090,6090,0
|
|
20231012,184200,143123000,6090,6090,6090,6090,0
|
|
20231012,184100,143123000,6090,6090,6090,6090,0
|
|
20231012,184000,143123000,6090,6090,6090,6090,0
|
|
20231012,183900,143123000,6090,6090,6090,6090,0
|
|
20231012,183800,143123000,6090,6090,6090,6090,0
|
|
20231012,183700,143123000,6090,6090,6090,6090,0
|
|
20231012,183600,143123000,6090,6090,6090,6090,0
|
|
20231012,183500,143123000,6090,6090,6090,6090,0
|
|
20231012,183400,143123000,6090,6090,6090,6090,0
|
|
20231012,183300,143123000,6090,6090,6090,6090,0
|
|
20231012,183200,143123000,6090,6090,6090,6090,0
|
|
20231012,183100,143123000,6090,6090,6090,6090,0
|
|
20231012,183000,143123000,6090,6090,6090,6090,0
|
|
20231012,182900,143123000,6090,6090,6090,6090,0
|
|
20231012,182800,143123000,6090,6090,6090,6090,0
|
|
20231012,182700,143123000,6090,6090,6090,6090,0
|
|
20231012,182600,143123000,6090,6090,6090,6090,0
|
|
20231012,182500,143123000,6090,6090,6090,6090,0
|
|
20231012,182400,143123000,6090,6090,6090,6090,0
|
|
20231012,182300,143123000,6090,6090,6090,6090,167
|
|
20231012,182200,143123000,6090,6090,6090,6090,0
|
|
20231012,182100,143123000,6090,6090,6090,6090,0
|
|
20231012,182000,143123000,6090,6090,6090,6090,0
|
|
20231012,181900,143123000,6090,6090,6090,6090,0
|
|
20231012,181800,143123000,6090,6090,6090,6090,0
|
|
20231012,181700,143123000,6090,6090,6090,6090,0
|
|
20231012,181600,143123000,6090,6090,6090,6090,0
|
|
20231012,181500,143123000,6090,6090,6090,6090,0
|
|
20231012,181400,143123000,6090,6090,6090,6090,0
|
|
20231012,181300,143123000,6090,6090,6090,6090,0
|
|
20231012,181200,143123000,6090,6090,6090,6090,0
|
|
20231012,181100,143123000,6090,6090,6090,6090,0
|
|
20231012,181000,143123000,6090,6090,6090,6090,0
|
|
20231012,180900,143123000,6090,6090,6090,6090,0
|
|
20231012,180800,143123000,6090,6090,6090,6090,0
|
|
20231012,180700,143123000,6090,6090,6090,6090,0
|
|
20231012,180600,143123000,6090,6090,6090,6090,0
|
|
20231012,180500,143123000,6090,6090,6090,6090,0
|
|
20231012,180400,143123000,6090,6090,6090,6090,0
|
|
20231012,180300,143123000,6090,6090,6090,6090,0
|
|
20231012,180200,143123000,6090,6090,6090,6090,0
|
|
20231012,180100,143123000,6090,6090,6090,6090,0
|
|
20231012,180000,143123000,6090,6090,6090,6090,0
|
|
20231012,175900,143123000,6090,6090,6090,6090,0
|
|
20231012,175800,143123000,6090,6090,6090,6090,0
|
|
20231012,175700,143123000,6090,6090,6090,6090,0
|
|
20231012,175600,143123000,6090,6090,6090,6090,0
|
|
20231012,175500,143123000,6090,6090,6090,6090,0
|
|
20231012,175400,143123000,6090,6090,6090,6090,0
|
|
20231012,175300,143123000,6090,6090,6090,6090,167
|
|
20231012,175200,143123000,6090,6090,6090,6090,0
|
|
20231012,175100,143123000,6090,6090,6090,6090,0
|
|
20231012,175000,143123000,6090,6090,6090,6090,0
|
|
20231012,174900,143123000,6090,6090,6090,6090,0
|
|
20231012,174800,143123000,6090,6090,6090,6090,0
|
|
20231012,174700,143123000,6090,6090,6090,6090,0
|
|
20231012,174600,143123000,6090,6090,6090,6090,0
|
|
20231012,174500,143123000,6090,6090,6090,6090,0
|
|
20231012,174400,143123000,6090,6090,6090,6090,0
|
|
20231012,174300,143123000,6090,6090,6090,6090,0
|
|
20231012,174200,143123000,6090,6090,6090,6090,0
|
|
20231012,174100,143123000,6090,6090,6090,6090,0
|
|
20231012,174000,143123000,6090,6090,6090,6090,0
|
|
20231012,173900,143123000,6090,6090,6090,6090,0
|
|
20231012,173800,143123000,6090,6090,6090,6090,0
|
|
20231012,173700,143123000,6090,6090,6090,6090,0
|
|
20231012,173600,143123000,6090,6090,6090,6090,0
|
|
20231012,173500,143123000,6090,6090,6090,6090,0
|
|
20231012,173400,143123000,6090,6090,6090,6090,0
|
|
20231012,173300,143123000,6090,6090,6090,6090,0
|
|
20231012,173200,143123000,6090,6090,6090,6090,0
|
|
20231012,173100,143123000,6090,6090,6090,6090,0
|
|
20231012,173000,143123000,6090,6090,6090,6090,0
|
|
20231012,172900,143123000,6090,6090,6090,6090,0
|
|
20231012,172800,143123000,6090,6090,6090,6090,0
|
|
20231012,172700,143123000,6090,6090,6090,6090,0
|
|
20231012,172600,143123000,6090,6090,6090,6090,0
|
|
20231012,172500,143123000,6090,6090,6090,6090,0
|
|
20231012,172400,143123000,6090,6090,6090,6090,0
|
|
20231012,172300,143123000,6090,6090,6090,6090,167
|
|
20231012,172200,143123000,6090,6090,6090,6090,0
|
|
20231012,172100,143123000,6090,6090,6090,6090,0
|
|
20231012,172000,143123000,6090,6090,6090,6090,0
|
|
20231012,171900,143123000,6090,6090,6090,6090,0
|
|
20231012,171800,143123000,6090,6090,6090,6090,0
|
|
20231012,171700,143123000,6090,6090,6090,6090,0
|
|
20231012,171600,143123000,6090,6090,6090,6090,0
|
|
20231012,171500,143123000,6090,6090,6090,6090,0
|
|
20231012,171400,143123000,6090,6090,6090,6090,0
|
|
20231012,171300,143123000,6090,6090,6090,6090,0
|
|
20231012,171200,143123000,6090,6090,6090,6090,0
|
|
20231012,171100,143123000,6090,6090,6090,6090,0
|
|
20231012,171000,143123000,6090,6090,6090,6090,0
|
|
20231012,170900,143123000,6090,6090,6090,6090,0
|
|
20231012,170800,143123000,6090,6090,6090,6090,0
|
|
20231012,170700,143123000,6090,6090,6090,6090,0
|
|
20231012,170600,143123000,6090,6090,6090,6090,0
|
|
20231012,170500,143123000,6090,6090,6090,6090,0
|
|
20231012,170400,143123000,6090,6090,6090,6090,0
|
|
20231012,170300,143123000,6090,6090,6090,6090,0
|
|
20231012,170200,143123000,6090,6090,6090,6090,0
|
|
20231012,170100,143123000,6090,6090,6090,6090,0
|
|
20231012,170000,143123000,6090,6090,6090,6090,0
|
|
20231012,165900,143123000,6090,6090,6090,6090,0
|
|
20231012,165800,143123000,6090,6090,6090,6090,0
|
|
20231012,165700,143123000,6090,6090,6090,6090,0
|
|
20231012,165600,143123000,6090,6090,6090,6090,0
|
|
20231012,165500,143123000,6090,6090,6090,6090,0
|
|
20231012,165400,143123000,6090,6090,6090,6090,0
|
|
20231012,165300,143123000,6090,6090,6090,6090,167
|
|
20231012,165200,143123000,6090,6090,6090,6090,0
|
|
20231012,165100,143123000,6090,6090,6090,6090,0
|
|
20231012,165000,143123000,6090,6090,6090,6090,0
|
|
20231012,164900,143123000,6090,6090,6090,6090,0
|
|
20231012,164800,143123000,6090,6090,6090,6090,0
|
|
20231012,164700,143123000,6090,6090,6090,6090,0
|
|
20231012,164600,143123000,6090,6090,6090,6090,0
|
|
20231012,164500,143123000,6090,6090,6090,6090,0
|
|
20231012,164400,143123000,6090,6090,6090,6090,0
|
|
20231012,164300,143123000,6090,6090,6090,6090,0
|
|
20231012,164200,143123000,6090,6090,6090,6090,0
|
|
20231012,164100,143123000,6090,6090,6090,6090,0
|
|
20231012,164000,143123000,6090,6090,6090,6090,0
|
|
20231012,163900,143123000,6090,6090,6090,6090,0
|
|
20231012,163800,143123000,6090,6090,6090,6090,0
|
|
20231012,163700,143123000,6090,6090,6090,6090,0
|
|
20231012,163600,143123000,6090,6090,6090,6090,0
|
|
20231012,163500,143123000,6090,6090,6090,6090,0
|
|
20231012,163400,143123000,6090,6090,6090,6090,0
|
|
20231012,163300,143123000,6090,6090,6090,6090,0
|
|
20231012,163200,143123000,6090,6090,6090,6090,0
|
|
20231012,163100,143123000,6090,6090,6090,6090,0
|
|
20231012,163000,143123000,6090,6090,6090,6090,0
|
|
20231012,162900,143123000,6090,6090,6090,6090,0
|
|
20231012,162800,143123000,6090,6090,6090,6090,0
|
|
20231012,162700,143123000,6090,6090,6090,6090,0
|
|
20231012,162600,143123000,6090,6090,6090,6090,0
|
|
20231012,162500,143123000,6090,6090,6090,6090,0
|
|
20231012,162400,143123000,6090,6090,6090,6090,0
|
|
20231012,162300,143123000,6090,6090,6090,6090,167
|
|
20231012,162200,143123000,6090,6090,6090,6090,0
|
|
20231012,162100,143123000,6090,6090,6090,6090,0
|
|
20231012,162000,143123000,6090,6090,6090,6090,0
|
|
20231012,161900,143123000,6090,6090,6090,6090,0
|
|
20231012,161800,143123000,6090,6090,6090,6090,0
|
|
20231012,161700,143123000,6090,6090,6090,6090,0
|
|
20231012,161600,143123000,6090,6090,6090,6090,0
|
|
20231012,161500,143123000,6090,6090,6090,6090,0
|
|
20231012,161400,143123000,6090,6090,6090,6090,0
|
|
20231012,161300,143123000,6090,6090,6090,6090,0
|
|
20231012,161200,143123000,6090,6090,6090,6090,0
|
|
20231012,161100,143123000,6090,6090,6090,6090,0
|
|
20231012,161000,143123000,6090,6090,6090,6090,0
|
|
20231012,160900,143123000,6090,6090,6090,6090,0
|
|
20231012,160800,143123000,6090,6090,6090,6090,0
|
|
20231012,160700,143123000,6090,6090,6090,6090,0
|
|
20231012,160600,143123000,6090,6090,6090,6090,0
|
|
20231012,160500,143123000,6090,6090,6090,6090,0
|
|
20231012,160400,143123000,6090,6090,6090,6090,0
|
|
20231012,160300,143123000,6090,6090,6090,6090,0
|
|
20231012,160200,143123000,6090,6090,6090,6090,0
|
|
20231012,160100,143123000,6090,6090,6090,6090,0
|
|
20231012,160000,143123000,6090,6090,6090,6090,0
|
|
20231012,155900,143123000,6090,6090,6090,6090,0
|
|
20231012,155800,143123000,6090,6090,6090,6090,0
|
|
20231012,155700,143123000,6090,6090,6090,6090,0
|
|
20231012,155600,143123000,6090,6090,6090,6090,0
|
|
20231012,155500,143123000,6090,6090,6090,6090,0
|
|
20231012,155400,143123000,6090,6090,6090,6090,0
|
|
20231012,155300,143123000,6090,6090,6090,6090,167
|
|
20231012,155200,143123000,6090,6090,6090,6090,0
|
|
20231012,155100,143123000,6090,6090,6090,6090,0
|
|
20231012,155000,143123000,6090,6090,6090,6090,0
|
|
20231012,154900,143123000,6090,6090,6090,6090,0
|
|
20231012,154800,143123000,6090,6090,6090,6090,0
|
|
20231012,154700,143123000,6090,6090,6090,6090,0
|
|
20231012,154600,143123000,6090,6090,6090,6090,0
|
|
20231012,154500,143123000,6090,6090,6090,6090,0
|
|
20231012,154400,143123000,6090,6090,6090,6090,0
|
|
20231012,154300,143123000,6090,6090,6090,6090,0
|
|
20231012,154200,143123000,6090,6090,6090,6090,0
|
|
20231012,154100,143123000,6090,6090,6090,6090,0
|
|
20231012,154000,143123000,6090,6090,6090,6090,0
|
|
20231012,153900,143123000,6090,6090,6090,6090,0
|
|
20231012,153800,143123000,6090,6090,6090,6090,0
|
|
20231012,153700,143123000,6090,6090,6090,6090,0
|
|
20231012,153600,143123000,6090,6090,6090,6090,0
|
|
20231012,153500,143123000,6090,6090,6090,6090,0
|
|
20231012,153400,143123000,6090,6090,6090,6090,0
|
|
20231012,153300,143123000,6090,6090,6090,6090,0
|
|
20231012,153200,143123000,6090,6090,6090,6090,0
|
|
20231012,153100,143123000,6090,6090,6090,6090,0
|
|
20231012,153000,143123000,6090,6090,6090,6090,167
|
|
20231012,152900,142105970,6090,6090,6090,6090,0
|
|
20231012,152800,142105970,6090,6090,6090,6090,0
|
|
20231012,152700,142105970,6090,6090,6090,6090,0
|
|
20231012,152600,142105970,6090,6090,6090,6090,0
|
|
20231012,152500,142105970,6090,6090,6090,6090,0
|
|
20231012,152400,142105970,6090,6090,6090,6090,0
|
|
20231012,152300,142105970,6090,6090,6090,6090,0
|
|
20231012,152200,142105970,6090,6090,6090,6090,0
|
|
20231012,152100,142105970,6090,6090,6090,6090,0
|
|
20231012,152000,142105970,6090,6090,6090,6090,0
|
|
20231012,151900,142105970,6090,6090,6090,6090,0
|
|
20231012,151800,142105970,6090,6090,6090,6090,0
|
|
20231012,151700,142105970,6090,6090,6090,6090,0
|
|
20231012,151600,142105970,6090,6090,6090,6090,2
|
|
20231012,151500,142093790,6090,6040,6090,6010,74
|
|
20231012,151400,141645500,6040,6010,6050,6010,72
|
|
20231012,151300,141210290,6050,6050,6050,6050,0
|
|
20231012,151200,141210290,6050,6050,6050,6050,0
|
|
20231012,151100,141210290,6050,6000,6050,5950,102
|
|
20231012,151000,140598150,6000,5990,6000,5990,19
|
|
20231012,150900,140484260,6000,6000,6000,6000,2
|
|
20231012,150800,140472260,5940,5950,5950,5940,1241
|
|
20231012,150700,133088320,5960,5960,5960,5960,0
|
|
20231012,150600,133088320,5960,5960,5960,5960,0
|
|
20231012,150500,133088320,5960,5980,5980,5960,39
|
|
20231012,150400,132855280,6010,6010,6010,6010,0
|
|
20231012,150300,132855280,6010,6010,6010,6010,0
|
|
20231012,150200,132855280,6010,6010,6010,6010,0
|
|
20231012,150100,132855280,6010,6010,6010,6010,0
|
|
20231012,150000,132855280,6010,6010,6010,6010,0
|
|
20231012,145900,132855280,6010,6010,6010,6010,0
|
|
20231012,145800,132855280,6010,6010,6010,6010,0
|
|
20231012,145700,132855280,6010,6010,6010,6010,0
|
|
20231012,145600,132855280,6010,5950,6010,5950,61
|
|
20231012,145500,132491440,5950,5980,5980,5950,2513
|
|
20231012,145400,117532060,6010,6010,6010,6010,0
|
|
20231012,145300,117532060,6010,6010,6010,6010,0
|
|
20231012,145200,117532060,6010,6010,6010,6010,0
|
|
20231012,145100,117532060,6010,6010,6010,6010,0
|
|
20231012,145000,117532060,6010,6010,6010,6010,0
|
|
20231012,144900,117532060,6010,6010,6010,6010,1
|
|
20231012,144800,117526050,5980,5980,5980,5980,6
|
|
20231012,144700,117490170,6010,6010,6010,6010,0
|
|
20231012,144600,117490170,6010,6010,6010,6010,0
|
|
20231012,144500,117490170,6010,6010,6010,6010,0
|
|
20231012,144400,117490170,6010,6010,6010,6010,0
|
|
20231012,144300,117490170,6010,6010,6010,6010,0
|
|
20231012,144200,117490170,6010,6010,6010,6010,0
|
|
20231012,144100,117490170,6010,6010,6010,6010,0
|
|
20231012,144000,117490170,6010,6010,6010,6010,0
|
|
20231012,143900,117490170,6010,6010,6010,6010,0
|
|
20231012,143800,117490170,6010,6010,6010,6010,0
|
|
20231012,143700,117490170,6010,6010,6010,6010,0
|
|
20231012,143600,117490170,6010,6010,6010,6010,0
|
|
20231012,143500,117490170,6010,6010,6010,6010,1
|
|
20231012,143400,117484160,6010,6010,6010,6010,0
|
|
20231012,143300,117484160,6010,6010,6010,6010,0
|
|
20231012,143200,117484160,6010,6010,6010,6010,0
|
|
20231012,143100,117484160,6010,6010,6010,6010,0
|
|
20231012,143000,117484160,6010,6010,6010,6010,0
|
|
20231012,142900,117484160,6010,6010,6010,6010,1
|
|
20231012,142800,117478150,5990,5990,5990,5990,21
|
|
20231012,142700,117352360,6000,6000,6000,6000,0
|
|
20231012,142600,117352360,6000,6000,6000,6000,0
|
|
20231012,142500,117352360,6000,6000,6000,6000,76
|
|
20231012,142400,116896360,6000,6000,6000,6000,0
|
|
20231012,142300,116896360,6000,6000,6000,6000,0
|
|
20231012,142200,116896360,6000,6000,6000,6000,0
|
|
20231012,142100,116896360,6000,6000,6000,6000,0
|
|
20231012,142000,116896360,6000,6000,6000,6000,1
|
|
20231012,141900,116890360,6010,6010,6010,6010,0
|
|
20231012,141800,116890360,6010,6010,6010,6010,0
|
|
20231012,141700,116890360,6010,6010,6010,6010,0
|
|
20231012,141600,116890360,6010,6010,6010,6010,0
|
|
20231012,141500,116890360,6010,6010,6010,6010,1
|
|
20231012,141400,116884350,6010,6010,6010,6010,40
|
|
20231012,141300,116643950,6000,6000,6000,6000,0
|
|
20231012,141200,116643950,6000,6000,6000,6000,200
|
|
20231012,141100,115443950,6010,6010,6010,6010,0
|
|
20231012,141000,115443950,6010,6010,6010,6010,0
|
|
20231012,140900,115443950,6010,6010,6010,6010,0
|
|
20231012,140800,115443950,6010,6010,6010,6010,1
|
|
20231012,140700,115437940,6000,6000,6000,6000,0
|
|
20231012,140600,115437940,6000,6000,6000,6000,0
|
|
20231012,140500,115437940,6000,6000,6000,6000,1
|
|
20231012,140400,115431940,6000,6000,6000,6000,144
|
|
20231012,140300,114567940,6000,6000,6000,6000,0
|
|
20231012,140200,114567940,6000,6000,6000,6000,0
|
|
20231012,140100,114567940,6000,6000,6000,6000,0
|
|
20231012,140000,114567940,6000,6000,6000,6000,16
|
|
20231012,135900,114471940,6010,6010,6010,6010,128
|
|
20231012,135800,113702660,6010,6010,6010,6010,379
|
|
20231012,135700,111424870,6010,6010,6010,6010,0
|
|
20231012,135600,111424870,6010,6010,6010,6010,0
|
|
20231012,135500,111424870,6010,6010,6010,6010,0
|
|
20231012,135400,111424870,6010,6010,6010,6010,0
|
|
20231012,135300,111424870,6010,6010,6010,6010,0
|
|
20231012,135200,111424870,6010,6010,6010,6010,0
|
|
20231012,135100,111424870,6010,6010,6010,6010,0
|
|
20231012,135000,111424870,6010,6010,6010,6010,20
|
|
20231012,134900,111304670,6000,6000,6000,6000,0
|
|
20231012,134800,111304670,6000,6000,6000,6000,0
|
|
20231012,134700,111304670,6000,6000,6000,6000,0
|
|
20231012,134600,111304670,6000,6000,6000,6000,0
|
|
20231012,134500,111304670,6000,6000,6000,6000,0
|
|
20231012,134400,111304670,6000,6000,6000,6000,0
|
|
20231012,134300,111304670,6000,6000,6000,6000,0
|
|
20231012,134200,111304670,6000,6000,6000,6000,0
|
|
20231012,134100,111304670,6000,6000,6000,6000,1
|
|
20231012,134000,111298670,6000,6010,6010,6000,77
|
|
20231012,133900,110836100,6000,6000,6000,6000,0
|
|
20231012,133800,110836100,6000,6010,6010,6000,204
|
|
20231012,133700,109610980,6010,6010,6010,6010,0
|
|
20231012,133600,109610980,6010,6010,6010,6010,0
|
|
20231012,133500,109610980,6010,6010,6010,6010,0
|
|
20231012,133400,109610980,6010,6010,6010,6010,0
|
|
20231012,133300,109610980,6010,6010,6010,6010,20
|
|
20231012,133200,109490780,6010,6010,6010,6010,100
|
|
20231012,133100,108889780,6030,6030,6030,6030,0
|
|
20231012,133000,108889780,6030,6030,6030,6030,0
|
|
20231012,132900,108889780,6030,6030,6030,6030,0
|
|
20231012,132800,108889780,6030,6030,6030,6030,0
|
|
20231012,132700,108889780,6030,6030,6030,6030,0
|
|
20231012,132600,108889780,6030,6030,6030,6030,0
|
|
20231012,132500,108889780,6030,6030,6030,6030,0
|
|
20231012,132400,108889780,6030,6030,6030,6030,0
|
|
20231012,132300,108889780,6030,6030,6030,6030,0
|
|
20231012,132200,108889780,6030,6030,6030,6030,0
|
|
20231012,132100,108889780,6030,6030,6030,6030,0
|
|
20231012,132000,108889780,6030,6030,6030,6030,0
|
|
20231012,131900,108889780,6030,6030,6030,6030,0
|
|
20231012,131800,108889780,6030,6030,6030,6030,0
|
|
20231012,131700,108889780,6030,6030,6030,6030,0
|
|
20231012,131600,108889780,6030,6030,6030,6030,0
|
|
20231012,131500,108889780,6030,6030,6030,6030,0
|
|
20231012,131400,108889780,6030,6030,6030,6030,0
|
|
20231012,131300,108889780,6030,6030,6030,6030,0
|
|
20231012,131200,108889780,6030,6030,6030,6030,0
|
|
20231012,131100,108889780,6030,6030,6030,6030,0
|
|
20231012,131000,108889780,6030,6030,6030,6030,0
|
|
20231012,130900,108889780,6030,6030,6030,6030,0
|
|
20231012,130800,108889780,6030,6030,6030,6030,0
|
|
20231012,130700,108889780,6030,6030,6030,6030,0
|
|
20231012,130600,108889780,6030,6030,6030,6030,0
|
|
20231012,130500,108889780,6030,6030,6030,6030,0
|
|
20231012,130400,108889780,6030,6030,6030,6030,0
|
|
20231012,130300,108889780,6030,6030,6030,6030,0
|
|
20231012,130200,108889780,6030,6030,6030,6030,0
|
|
20231012,130100,108889780,6030,6030,6030,6030,0
|
|
20231012,130000,108889780,6030,6030,6030,6030,0
|
|
20231012,125900,108889780,6030,6030,6030,6030,0
|
|
20231012,125800,108889780,6030,6030,6030,6030,0
|
|
20231012,125700,108889780,6030,6030,6030,6030,0
|
|
20231012,125600,108889780,6030,6030,6030,6030,0
|
|
20231012,125500,108889780,6030,6030,6030,6030,0
|
|
20231012,125400,108889780,6030,6030,6030,6030,0
|
|
20231012,125300,108889780,6030,6030,6030,6030,0
|
|
20231012,125200,108889780,6030,6030,6030,6030,2
|
|
20231012,125100,108877720,6010,6010,6010,6010,0
|
|
20231012,125000,108877720,6010,6010,6010,6010,0
|
|
20231012,124900,108877720,6010,6010,6010,6010,0
|
|
20231012,124800,108877720,6010,6010,6010,6010,0
|
|
20231012,124700,108877720,6010,6010,6010,6010,0
|
|
20231012,124600,108877720,6010,6010,6010,6010,0
|
|
20231012,124500,108877720,6010,6010,6010,6010,0
|
|
20231012,124400,108877720,6010,6010,6010,6010,0
|
|
20231012,124300,108877720,6010,6010,6010,6010,0
|
|
20231012,124200,108877720,6010,6010,6010,6010,12
|
|
20231012,124100,108805600,6050,6050,6050,6050,0
|
|
20231012,124000,108805600,6050,6050,6050,6050,0
|
|
20231012,123900,108805600,6050,6050,6050,6050,0
|
|
20231012,123800,108805600,6050,6050,6050,6050,0
|
|
20231012,123700,108805600,6050,6050,6050,6050,0
|
|
20231012,123600,108805600,6050,6050,6050,6050,0
|
|
20231012,123500,108805600,6050,6050,6050,6050,0
|
|
20231012,123400,108805600,6050,6050,6050,6050,0
|
|
20231012,123300,108805600,6050,6050,6050,6050,0
|
|
20231012,123200,108805600,6050,6050,6050,6050,0
|
|
20231012,123100,108805600,6050,6050,6050,6050,0
|
|
20231012,123000,108805600,6050,6050,6050,6050,0
|
|
20231012,122900,108805600,6050,6050,6050,6050,0
|
|
20231012,122800,108805600,6050,6050,6050,6050,0
|
|
20231012,122700,108805600,6050,6050,6050,6050,0
|
|
20231012,122600,108805600,6050,6050,6050,6050,0
|
|
20231012,122500,108805600,6050,6050,6050,6050,0
|
|
20231012,122400,108805600,6050,6050,6050,6050,0
|
|
20231012,122300,108805600,6050,6050,6050,6050,0
|
|
20231012,122200,108805600,6050,6050,6050,6050,0
|
|
20231012,122100,108805600,6050,6050,6050,6050,0
|
|
20231012,122000,108805600,6050,6050,6050,6050,0
|
|
20231012,121900,108805600,6050,6050,6050,6050,0
|
|
20231012,121800,108805600,6050,6050,6050,6050,0
|
|
20231012,121700,108805600,6050,6050,6050,6050,0
|
|
20231012,121600,108805600,6050,6050,6050,6050,0
|
|
20231012,121500,108805600,6050,6050,6050,6050,0
|
|
20231012,121400,108805600,6050,6050,6050,6050,0
|
|
20231012,121300,108805600,6050,6050,6050,6050,0
|
|
20231012,121200,108805600,6050,6050,6050,6050,0
|
|
20231012,121100,108805600,6050,6050,6050,6050,0
|
|
20231012,121000,108805600,6050,6050,6050,6050,0
|
|
20231012,120900,108805600,6050,6050,6050,6050,0
|
|
20231012,120800,108805600,6050,6050,6050,6050,0
|
|
20231012,120700,108805600,6050,6050,6050,6050,0
|
|
20231012,120600,108805600,6050,6050,6050,6050,0
|
|
20231012,120500,108805600,6050,6050,6050,6050,0
|
|
20231012,120400,108805600,6050,6050,6050,6050,0
|
|
20231012,120300,108805600,6050,6050,6050,6050,0
|
|
20231012,120200,108805600,6050,6050,6050,6050,0
|
|
20231012,120100,108805600,6050,6050,6050,6050,0
|
|
20231012,120000,108805600,6050,6050,6050,6050,0
|
|
20231012,115900,108805600,6050,6050,6050,6050,0
|
|
20231012,115800,108805600,6050,6050,6050,6050,0
|
|
20231012,115700,108805600,6050,6050,6050,6050,0
|
|
20231012,115600,108805600,6050,6050,6050,6050,0
|
|
20231012,115500,108805600,6050,6050,6050,6050,0
|
|
20231012,115400,108805600,6050,6050,6050,6050,0
|
|
20231012,115300,108805600,6050,6050,6050,6050,0
|
|
20231012,115200,108805600,6050,6050,6050,6050,0
|
|
20231012,115100,108805600,6050,6050,6050,6050,0
|
|
20231012,115000,108805600,6050,6050,6050,6050,0
|
|
20231012,114900,108805600,6050,6050,6050,6050,0
|
|
20231012,114800,108805600,6050,6050,6050,6050,0
|
|
20231012,114700,108805600,6050,6050,6050,6050,0
|
|
20231012,114600,108805600,6050,6050,6050,6050,0
|
|
20231012,114500,108805600,6050,6050,6050,6050,0
|
|
20231012,114400,108805600,6050,6050,6050,6050,0
|
|
20231012,114300,108805600,6050,6050,6050,6050,0
|
|
20231012,114200,108805600,6050,6050,6050,6050,0
|
|
20231012,114100,108805600,6050,6050,6050,6050,0
|
|
20231012,114000,108805600,6050,6050,6050,6050,0
|
|
20231012,113900,108805600,6050,6050,6050,6050,0
|
|
20231012,113800,108805600,6050,6050,6050,6050,0
|
|
20231012,113700,108805600,6050,6050,6050,6050,0
|
|
20231012,113600,108805600,6050,6050,6050,6050,0
|
|
20231012,113500,108805600,6050,6050,6050,6050,0
|
|
20231012,113400,108805600,6050,6050,6050,6050,0
|
|
20231012,113300,108805600,6050,6050,6050,6050,0
|
|
20231012,113200,108805600,6050,6050,6050,6050,0
|
|
20231012,113100,108805600,6050,6050,6050,6050,0
|
|
20231012,113000,108805600,6050,6050,6050,6050,1
|
|
20231012,112900,108799550,6020,6020,6020,6020,152
|
|
20231012,112800,107884510,6020,6020,6020,6020,0
|
|
20231012,112700,107884510,6020,6020,6020,6020,0
|
|
20231012,112600,107884510,6020,6020,6020,6020,15
|
|
20231012,112500,107794210,6050,6050,6050,6050,0
|
|
20231012,112400,107794210,6050,6050,6050,6050,0
|
|
20231012,112300,107794210,6050,6050,6050,6050,0
|
|
20231012,112200,107794210,6050,6050,6050,6050,0
|
|
20231012,112100,107794210,6050,6050,6050,6050,5
|
|
20231012,112000,107763960,6050,6050,6050,6050,0
|
|
20231012,111900,107763960,6050,6050,6050,6050,0
|
|
20231012,111800,107763960,6050,6050,6050,6050,0
|
|
20231012,111700,107763960,6050,6050,6050,6050,0
|
|
20231012,111600,107763960,6050,6050,6050,6050,0
|
|
20231012,111500,107763960,6050,6050,6050,6050,0
|
|
20231012,111400,107763960,6050,6050,6050,6050,0
|
|
20231012,111300,107763960,6050,6050,6050,6050,0
|
|
20231012,111200,107763960,6050,6050,6050,6050,0
|
|
20231012,111100,107763960,6050,6050,6050,6050,0
|
|
20231012,111000,107763960,6050,6050,6050,6050,0
|
|
20231012,110900,107763960,6050,6050,6050,6050,0
|
|
20231012,110800,107763960,6050,6050,6050,6050,341
|
|
20231012,110700,105700910,6050,6050,6050,6050,0
|
|
20231012,110600,105700910,6050,6040,6050,6000,1257
|
|
20231012,110500,98140660,6050,6050,6050,6050,0
|
|
20231012,110400,98140660,6050,6050,6050,6050,8
|
|
20231012,110300,98092260,6050,6050,6050,6050,179
|
|
20231012,110200,97009310,6150,6150,6150,6150,0
|
|
20231012,110100,97009310,6150,6120,6150,6060,154
|
|
20231012,110000,96071320,6130,6120,6130,6090,731
|
|
20231012,105900,91619460,6090,6120,6120,6090,730
|
|
20231012,105800,87173730,6100,6100,6100,6100,0
|
|
20231012,105700,87173730,6100,6100,6100,6100,10
|
|
20231012,105600,87112730,6100,6100,6100,6100,0
|
|
20231012,105500,87112730,6100,6100,6100,6100,0
|
|
20231012,105400,87112730,6100,6100,6100,6100,0
|
|
20231012,105300,87112730,6100,6100,6100,6100,1
|
|
20231012,105200,87106630,6060,6060,6060,6060,0
|
|
20231012,105100,87106630,6060,6080,6080,6050,1202
|
|
20231012,105000,79829270,6120,6080,6120,6080,11
|
|
20231012,104900,79761990,6080,6080,6080,6080,6
|
|
20231012,104800,79725510,6080,6080,6080,6070,24
|
|
20231012,104700,79579750,6080,6090,6090,6080,11
|
|
20231012,104600,79512850,6090,6090,6140,6070,570
|
|
20231012,104500,76050690,6100,6100,6100,6100,170
|
|
20231012,104400,75013690,6100,6100,6100,6100,0
|
|
20231012,104300,75013690,6100,6100,6100,6100,0
|
|
20231012,104200,75013690,6100,6100,6100,6100,2
|
|
20231012,104100,75001490,6100,6100,6100,6100,0
|
|
20231012,104000,75001490,6100,6100,6100,6100,1
|
|
20231012,103900,74995390,6100,6100,6100,6100,10
|
|
20231012,103800,74934390,6100,6130,6130,6100,644
|
|
20231012,103700,71005740,6150,6150,6150,6150,0
|
|
20231012,103600,71005740,6150,6150,6150,6150,0
|
|
20231012,103500,71005740,6150,6150,6150,6150,0
|
|
20231012,103400,71005740,6150,6130,6150,6130,4
|
|
20231012,103300,70981180,6120,6120,6120,6120,0
|
|
20231012,103200,70981180,6120,6120,6120,6120,0
|
|
20231012,103100,70981180,6120,6120,6120,6120,0
|
|
20231012,103000,70981180,6120,6120,6120,6120,20
|
|
20231012,102900,70858780,6170,6170,6170,6170,0
|
|
20231012,102800,70858780,6170,6130,6170,6130,2
|
|
20231012,102700,70846480,6160,6110,6160,6110,945
|
|
20231012,102600,65035240,6120,6120,6120,6120,0
|
|
20231012,102500,65035240,6120,6100,6120,6100,38
|
|
20231012,102400,64803300,6110,6110,6110,6110,0
|
|
20231012,102300,64803300,6110,6110,6110,6110,0
|
|
20231012,102200,64803300,6110,6110,6110,6110,0
|
|
20231012,102100,64803300,6110,6100,6110,6100,302
|
|
20231012,102000,62961080,6100,6110,6110,6100,51
|
|
20231012,101900,62649970,6110,6110,6110,6110,0
|
|
20231012,101800,62649970,6110,6110,6110,6110,1
|
|
20231012,101700,62643860,6100,6100,6100,6100,2
|
|
20231012,101600,62631660,6120,6100,6120,6100,3
|
|
20231012,101500,62613340,6120,6110,6120,6110,233
|
|
20231012,101400,61187510,6110,6100,6110,6090,427
|
|
20231012,101300,58582720,6100,6080,6100,6080,2103
|
|
20231012,101200,45756650,6080,6060,6080,6060,502
|
|
20231012,101100,42708990,6050,6050,6050,6050,38
|
|
20231012,101000,42479090,6050,6030,6050,6030,102
|
|
20231012,100900,41862300,6030,6010,6030,6010,60
|
|
20231012,100800,41500520,6030,6030,6030,6030,0
|
|
20231012,100700,41500520,6030,6010,6030,6010,23
|
|
20231012,100600,41361850,6000,6000,6000,6000,5
|
|
20231012,100500,41331850,6030,5990,6030,5990,197
|
|
20231012,100400,40146930,6000,5980,6010,5980,7
|
|
20231012,100300,40104960,6000,6000,6000,6000,0
|
|
20231012,100200,40104960,6000,5990,6000,5990,746
|
|
20231012,100100,35628970,5970,5970,5970,5970,6
|
|
20231012,100000,35593150,5970,5970,5970,5970,5
|
|
20231012,095900,35563300,5970,5970,5970,5950,7
|
|
20231012,095800,35521590,5970,5970,5970,5970,0
|
|
20231012,095700,35521590,5970,5970,5970,5970,0
|
|
20231012,095600,35521590,5970,5970,5970,5970,7
|
|
20231012,095500,35479800,5970,5970,5970,5970,4
|
|
20231012,095400,35455920,5970,5970,5970,5970,6
|
|
20231012,095300,35420100,5970,5970,5970,5970,6
|
|
20231012,095200,35384280,5970,5970,5970,5970,6
|
|
20231012,095100,35348460,5970,5970,5970,5970,9
|
|
20231012,095000,35294730,5970,5970,6000,5970,4
|
|
20231012,094900,35270820,5970,5960,6000,5960,708
|
|
20231012,094800,31051050,5960,5960,5960,5960,1
|
|
20231012,094700,31045090,5960,5960,5960,5960,0
|
|
20231012,094600,31045090,5960,5960,5960,5960,0
|
|
20231012,094500,31045090,5960,5960,5960,5960,0
|
|
20231012,094400,31045090,5960,5960,5960,5960,0
|
|
20231012,094300,31045090,5960,5960,5960,5960,100
|
|
20231012,094200,30449090,6000,5990,6000,5950,1256
|
|
20231012,094100,22968360,6000,5990,6000,5990,21
|
|
20231012,094000,22842560,5980,5960,5980,5960,9
|
|
20231012,093900,22788780,5940,5940,5940,5940,0
|
|
20231012,093800,22788780,5940,5940,5940,5940,0
|
|
20231012,093700,22788780,5940,5940,5940,5940,0
|
|
20231012,093600,22788780,5940,5950,5950,5940,20
|
|
20231012,093500,22669850,5950,5980,5980,5950,18
|
|
20231012,093400,22562580,6000,5990,6000,5990,2055
|
|
20231012,093300,10252780,5980,5960,5980,5960,74
|
|
20231012,093200,9810990,5960,5950,5970,5950,363
|
|
20231012,093100,7645730,5950,5950,5950,5950,1
|
|
20231012,093000,7639780,5950,5950,5950,5950,81
|
|
20231012,092900,7157830,5950,5940,5950,5940,20
|
|
20231012,092800,7038930,5940,5940,5940,5940,258
|
|
20231012,092700,5506410,5930,5930,5930,5930,447
|
|
20231012,092600,2855700,5930,5930,5930,5930,1
|
|
20231012,092500,2849770,5930,5930,5930,5930,0
|
|
20231012,092400,2849770,5930,5930,5930,5930,0
|
|
20231012,092300,2849770,5930,5930,5930,5930,0
|
|
20231012,092200,2849770,5930,5930,5930,5930,100
|
|
20231012,092100,2256770,5930,5930,5930,5930,0
|
|
20231012,092000,2256770,5930,5930,5930,5930,17
|
|
20231012,091900,2155960,5910,5910,5910,5910,201
|
|
20231012,091800,968050,5910,5910,5920,5910,71
|
|
20231012,091700,548230,5890,5890,5890,5890,0
|
|
20231012,091600,548230,5890,5890,5890,5890,1
|
|
20231012,091500,542340,5910,5910,5910,5910,0
|
|
20231012,091400,542340,5910,5910,5910,5910,0
|
|
20231012,091300,542340,5910,5910,5910,5910,0
|
|
20231012,091200,542340,5910,5890,5910,5890,51
|
|
20231012,091100,241490,5890,5890,5890,5890,0
|
|
20231012,091000,241490,5890,5890,5890,5890,0
|
|
20231012,090900,241490,5890,5890,5890,5890,0
|
|
20231012,090800,241490,5890,5890,5890,5890,0
|
|
20231012,090700,241490,5890,5890,5890,5890,0
|
|
20231012,090600,241490,5890,5890,5890,5890,0
|
|
20231012,090500,241490,5890,5890,5890,5890,0
|
|
20231012,090400,241490,5890,5890,5890,5890,0
|
|
20231012,090300,241490,5890,5890,5890,5890,0
|
|
20231012,090200,241490,5890,5890,5890,5890,5
|
|
20231012,090100,212040,5890,5890,5890,5890,0
|
|
20231012,090000,212040,5890,5890,5890,5890,36
|