630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,192700,568359950,6090,6090,6090,6090,490
|
|
20231030,192600,568359950,6090,6090,6090,6090,0
|
|
20231030,192500,568359950,6090,6090,6090,6090,0
|
|
20231030,192400,568359950,6090,6090,6090,6090,0
|
|
20231030,192300,568359950,6090,6090,6090,6090,0
|
|
20231030,192200,568359950,6090,6090,6090,6090,0
|
|
20231030,192100,568359950,6090,6090,6090,6090,0
|
|
20231030,192000,568359950,6090,6090,6090,6090,0
|
|
20231030,191900,568359950,6090,6090,6090,6090,0
|
|
20231030,191800,568359950,6090,6090,6090,6090,0
|
|
20231030,191700,568359950,6090,6090,6090,6090,0
|
|
20231030,191600,568359950,6090,6090,6090,6090,0
|
|
20231030,191500,568359950,6090,6090,6090,6090,0
|
|
20231030,191400,568359950,6090,6090,6090,6090,0
|
|
20231030,191300,568359950,6090,6090,6090,6090,0
|
|
20231030,191200,568359950,6090,6090,6090,6090,0
|
|
20231030,191100,568359950,6090,6090,6090,6090,0
|
|
20231030,191000,568359950,6090,6090,6090,6090,0
|
|
20231030,190900,568359950,6090,6090,6090,6090,0
|
|
20231030,190800,568359950,6090,6090,6090,6090,0
|
|
20231030,190700,568359950,6090,6090,6090,6090,0
|
|
20231030,190600,568359950,6090,6090,6090,6090,0
|
|
20231030,190500,568359950,6090,6090,6090,6090,0
|
|
20231030,190400,568359950,6090,6090,6090,6090,0
|
|
20231030,190300,568359950,6090,6090,6090,6090,0
|
|
20231030,190200,568359950,6090,6090,6090,6090,0
|
|
20231030,190100,568359950,6090,6090,6090,6090,0
|
|
20231030,190000,568359950,6090,6090,6090,6090,0
|
|
20231030,185900,568359950,6090,6090,6090,6090,0
|
|
20231030,185800,568359950,6090,6090,6090,6090,0
|
|
20231030,185700,568359950,6090,6090,6090,6090,490
|
|
20231030,185600,568359950,6090,6090,6090,6090,0
|
|
20231030,185500,568359950,6090,6090,6090,6090,0
|
|
20231030,185400,568359950,6090,6090,6090,6090,0
|
|
20231030,185300,568359950,6090,6090,6090,6090,0
|
|
20231030,185200,568359950,6090,6090,6090,6090,0
|
|
20231030,185100,568359950,6090,6090,6090,6090,0
|
|
20231030,185000,568359950,6090,6090,6090,6090,0
|
|
20231030,184900,568359950,6090,6090,6090,6090,0
|
|
20231030,184800,568359950,6090,6090,6090,6090,0
|
|
20231030,184700,568359950,6090,6090,6090,6090,0
|
|
20231030,184600,568359950,6090,6090,6090,6090,0
|
|
20231030,184500,568359950,6090,6090,6090,6090,0
|
|
20231030,184400,568359950,6090,6090,6090,6090,0
|
|
20231030,184300,568359950,6090,6090,6090,6090,0
|
|
20231030,184200,568359950,6090,6090,6090,6090,0
|
|
20231030,184100,568359950,6090,6090,6090,6090,0
|
|
20231030,184000,568359950,6090,6090,6090,6090,0
|
|
20231030,183900,568359950,6090,6090,6090,6090,0
|
|
20231030,183800,568359950,6090,6090,6090,6090,0
|
|
20231030,183700,568359950,6090,6090,6090,6090,0
|
|
20231030,183600,568359950,6090,6090,6090,6090,0
|
|
20231030,183500,568359950,6090,6090,6090,6090,0
|
|
20231030,183400,568359950,6090,6090,6090,6090,0
|
|
20231030,183300,568359950,6090,6090,6090,6090,0
|
|
20231030,183200,568359950,6090,6090,6090,6090,0
|
|
20231030,183100,568359950,6090,6090,6090,6090,0
|
|
20231030,183000,568359950,6090,6090,6090,6090,0
|
|
20231030,182900,568359950,6090,6090,6090,6090,0
|
|
20231030,182800,568359950,6090,6090,6090,6090,0
|
|
20231030,182700,568359950,6090,6090,6090,6090,490
|
|
20231030,182600,568359950,6090,6090,6090,6090,0
|
|
20231030,182500,568359950,6090,6090,6090,6090,0
|
|
20231030,182400,568359950,6090,6090,6090,6090,0
|
|
20231030,182300,568359950,6090,6090,6090,6090,0
|
|
20231030,182200,568359950,6090,6090,6090,6090,0
|
|
20231030,182100,568359950,6090,6090,6090,6090,0
|
|
20231030,182000,568359950,6090,6090,6090,6090,0
|
|
20231030,181900,568359950,6090,6090,6090,6090,0
|
|
20231030,181800,568359950,6090,6090,6090,6090,0
|
|
20231030,181700,568359950,6090,6090,6090,6090,0
|
|
20231030,181600,568359950,6090,6090,6090,6090,0
|
|
20231030,181500,568359950,6090,6090,6090,6090,0
|
|
20231030,181400,568359950,6090,6090,6090,6090,0
|
|
20231030,181300,568359950,6090,6090,6090,6090,0
|
|
20231030,181200,568359950,6090,6090,6090,6090,0
|
|
20231030,181100,568359950,6090,6090,6090,6090,0
|
|
20231030,181000,568359950,6090,6090,6090,6090,0
|
|
20231030,180900,568359950,6090,6090,6090,6090,0
|
|
20231030,180800,568359950,6090,6090,6090,6090,0
|
|
20231030,180700,568359950,6090,6090,6090,6090,0
|
|
20231030,180600,568359950,6090,6090,6090,6090,0
|
|
20231030,180500,568359950,6090,6090,6090,6090,0
|
|
20231030,180400,568359950,6090,6090,6090,6090,0
|
|
20231030,180300,568359950,6090,6090,6090,6090,0
|
|
20231030,180200,568359950,6090,6090,6090,6090,0
|
|
20231030,180100,568359950,6090,6090,6090,6090,0
|
|
20231030,180000,568359950,6090,6090,6090,6090,0
|
|
20231030,175900,568359950,6090,6090,6090,6090,0
|
|
20231030,175800,568359950,6090,6090,6090,6090,0
|
|
20231030,175700,568359950,6090,6090,6090,6090,490
|
|
20231030,175600,568359950,6090,6090,6090,6090,0
|
|
20231030,175500,568359950,6090,6090,6090,6090,0
|
|
20231030,175400,568359950,6090,6090,6090,6090,0
|
|
20231030,175300,568359950,6090,6090,6090,6090,0
|
|
20231030,175200,568359950,6090,6090,6090,6090,0
|
|
20231030,175100,568359950,6090,6090,6090,6090,0
|
|
20231030,175000,568359950,6090,6090,6090,6090,0
|
|
20231030,174900,568359950,6090,6090,6090,6090,0
|
|
20231030,174800,568359950,6090,6090,6090,6090,0
|
|
20231030,174700,568359950,6090,6090,6090,6090,0
|
|
20231030,174600,568359950,6090,6090,6090,6090,0
|
|
20231030,174500,568359950,6090,6090,6090,6090,0
|
|
20231030,174400,568359950,6090,6090,6090,6090,0
|
|
20231030,174300,568359950,6090,6090,6090,6090,0
|
|
20231030,174200,568359950,6090,6090,6090,6090,0
|
|
20231030,174100,568359950,6090,6090,6090,6090,0
|
|
20231030,174000,568359950,6090,6090,6090,6090,0
|
|
20231030,173900,568359950,6090,6090,6090,6090,0
|
|
20231030,173800,568359950,6090,6090,6090,6090,0
|
|
20231030,173700,568359950,6090,6090,6090,6090,0
|
|
20231030,173600,568359950,6090,6090,6090,6090,0
|
|
20231030,173500,568359950,6090,6090,6090,6090,0
|
|
20231030,173400,568359950,6090,6090,6090,6090,0
|
|
20231030,173300,568359950,6090,6090,6090,6090,0
|
|
20231030,173200,568359950,6090,6090,6090,6090,0
|
|
20231030,173100,568359950,6090,6090,6090,6090,0
|
|
20231030,173000,568359950,6090,6090,6090,6090,0
|
|
20231030,172900,568359950,6090,6090,6090,6090,0
|
|
20231030,172800,568359950,6090,6090,6090,6090,0
|
|
20231030,172700,568359950,6090,6090,6090,6090,490
|
|
20231030,172600,568359950,6090,6090,6090,6090,0
|
|
20231030,172500,568359950,6090,6090,6090,6090,0
|
|
20231030,172400,568359950,6090,6090,6090,6090,0
|
|
20231030,172300,568359950,6090,6090,6090,6090,0
|
|
20231030,172200,568359950,6090,6090,6090,6090,0
|
|
20231030,172100,568359950,6090,6090,6090,6090,0
|
|
20231030,172000,568359950,6090,6090,6090,6090,0
|
|
20231030,171900,568359950,6090,6090,6090,6090,0
|
|
20231030,171800,568359950,6090,6090,6090,6090,0
|
|
20231030,171700,568359950,6090,6090,6090,6090,0
|
|
20231030,171600,568359950,6090,6090,6090,6090,0
|
|
20231030,171500,568359950,6090,6090,6090,6090,0
|
|
20231030,171400,568359950,6090,6090,6090,6090,0
|
|
20231030,171300,568359950,6090,6090,6090,6090,0
|
|
20231030,171200,568359950,6090,6090,6090,6090,0
|
|
20231030,171100,568359950,6090,6090,6090,6090,0
|
|
20231030,171000,568359950,6090,6090,6090,6090,0
|
|
20231030,170900,568359950,6090,6090,6090,6090,0
|
|
20231030,170800,568359950,6090,6090,6090,6090,0
|
|
20231030,170700,568359950,6090,6090,6090,6090,0
|
|
20231030,170600,568359950,6090,6090,6090,6090,0
|
|
20231030,170500,568359950,6090,6090,6090,6090,0
|
|
20231030,170400,568359950,6090,6090,6090,6090,0
|
|
20231030,170300,568359950,6090,6090,6090,6090,0
|
|
20231030,170200,568359950,6090,6090,6090,6090,0
|
|
20231030,170100,568359950,6090,6090,6090,6090,0
|
|
20231030,170000,568359950,6090,6090,6090,6090,0
|
|
20231030,165900,568359950,6090,6090,6090,6090,0
|
|
20231030,165800,568359950,6090,6090,6090,6090,0
|
|
20231030,165700,568359950,6090,6090,6090,6090,490
|
|
20231030,165600,568359950,6090,6090,6090,6090,0
|
|
20231030,165500,568359950,6090,6090,6090,6090,0
|
|
20231030,165400,568359950,6090,6090,6090,6090,0
|
|
20231030,165300,568359950,6090,6090,6090,6090,0
|
|
20231030,165200,568359950,6090,6090,6090,6090,0
|
|
20231030,165100,568359950,6090,6090,6090,6090,0
|
|
20231030,165000,568359950,6090,6090,6090,6090,0
|
|
20231030,164900,568359950,6090,6090,6090,6090,0
|
|
20231030,164800,568359950,6090,6090,6090,6090,0
|
|
20231030,164700,568359950,6090,6090,6090,6090,0
|
|
20231030,164600,568359950,6090,6090,6090,6090,0
|
|
20231030,164500,568359950,6090,6090,6090,6090,0
|
|
20231030,164400,568359950,6090,6090,6090,6090,0
|
|
20231030,164300,568359950,6090,6090,6090,6090,0
|
|
20231030,164200,568359950,6090,6090,6090,6090,0
|
|
20231030,164100,568359950,6090,6090,6090,6090,0
|
|
20231030,164000,568359950,6090,6090,6090,6090,0
|
|
20231030,163900,568359950,6090,6090,6090,6090,0
|
|
20231030,163800,568359950,6090,6090,6090,6090,0
|
|
20231030,163700,568359950,6090,6090,6090,6090,0
|
|
20231030,163600,568359950,6090,6090,6090,6090,0
|
|
20231030,163500,568359950,6090,6090,6090,6090,0
|
|
20231030,163400,568359950,6090,6090,6090,6090,0
|
|
20231030,163300,568359950,6090,6090,6090,6090,0
|
|
20231030,163200,568359950,6090,6090,6090,6090,0
|
|
20231030,163100,568359950,6090,6090,6090,6090,0
|
|
20231030,163000,568359950,6090,6090,6090,6090,0
|
|
20231030,162900,568359950,6090,6090,6090,6090,0
|
|
20231030,162800,568359950,6090,6090,6090,6090,0
|
|
20231030,162700,568359950,6090,6090,6090,6090,490
|
|
20231030,162600,568359950,6090,6090,6090,6090,0
|
|
20231030,162500,568359950,6090,6090,6090,6090,0
|
|
20231030,162400,568359950,6090,6090,6090,6090,0
|
|
20231030,162300,568359950,6090,6090,6090,6090,0
|
|
20231030,162200,568359950,6090,6090,6090,6090,0
|
|
20231030,162100,568359950,6090,6090,6090,6090,0
|
|
20231030,162000,568359950,6090,6090,6090,6090,0
|
|
20231030,161900,568359950,6090,6090,6090,6090,0
|
|
20231030,161800,568359950,6090,6090,6090,6090,0
|
|
20231030,161700,568359950,6090,6090,6090,6090,0
|
|
20231030,161600,568359950,6090,6090,6090,6090,0
|
|
20231030,161500,568359950,6090,6090,6090,6090,0
|
|
20231030,161400,568359950,6090,6090,6090,6090,0
|
|
20231030,161300,568359950,6090,6090,6090,6090,0
|
|
20231030,161200,568359950,6090,6090,6090,6090,0
|
|
20231030,161100,568359950,6090,6090,6090,6090,0
|
|
20231030,161000,568359950,6090,6090,6090,6090,0
|
|
20231030,160900,568359950,6090,6090,6090,6090,0
|
|
20231030,160800,568359950,6090,6090,6090,6090,0
|
|
20231030,160700,568359950,6090,6090,6090,6090,0
|
|
20231030,160600,568359950,6090,6090,6090,6090,0
|
|
20231030,160500,568359950,6090,6090,6090,6090,0
|
|
20231030,160400,568359950,6090,6090,6090,6090,0
|
|
20231030,160300,568359950,6090,6090,6090,6090,0
|
|
20231030,160200,568359950,6090,6090,6090,6090,0
|
|
20231030,160100,568359950,6090,6090,6090,6090,0
|
|
20231030,160000,568359950,6090,6090,6090,6090,0
|
|
20231030,155900,568359950,6090,6090,6090,6090,0
|
|
20231030,155800,568359950,6090,6090,6090,6090,0
|
|
20231030,155700,568359950,6090,6090,6090,6090,490
|
|
20231030,155600,568359950,6090,6090,6090,6090,0
|
|
20231030,155500,568359950,6090,6090,6090,6090,0
|
|
20231030,155400,568359950,6090,6090,6090,6090,0
|
|
20231030,155300,568359950,6090,6090,6090,6090,0
|
|
20231030,155200,568359950,6090,6090,6090,6090,0
|
|
20231030,155100,568359950,6090,6090,6090,6090,0
|
|
20231030,155000,568359950,6090,6090,6090,6090,0
|
|
20231030,154900,568359950,6090,6090,6090,6090,0
|
|
20231030,154800,568359950,6090,6090,6090,6090,0
|
|
20231030,154700,568359950,6090,6090,6090,6090,0
|
|
20231030,154600,568359950,6090,6090,6090,6090,0
|
|
20231030,154500,568359950,6090,6090,6090,6090,0
|
|
20231030,154400,568359950,6090,6090,6090,6090,0
|
|
20231030,154300,568359950,6090,6090,6090,6090,0
|
|
20231030,154200,568359950,6090,6090,6090,6090,0
|
|
20231030,154100,568359950,6090,6090,6090,6090,0
|
|
20231030,154000,568359950,6090,6090,6090,6090,0
|
|
20231030,153900,568359950,6090,6090,6090,6090,0
|
|
20231030,153800,568359950,6090,6090,6090,6090,0
|
|
20231030,153700,568359950,6090,6090,6090,6090,0
|
|
20231030,153600,568359950,6090,6090,6090,6090,0
|
|
20231030,153500,568359950,6090,6090,6090,6090,0
|
|
20231030,153400,568359950,6090,6090,6090,6090,0
|
|
20231030,153300,568359950,6090,6090,6090,6090,0
|
|
20231030,153200,568359950,6090,6090,6090,6090,0
|
|
20231030,153100,568359950,6090,6090,6090,6090,0
|
|
20231030,153000,568359950,6090,6090,6090,6090,490
|
|
20231030,152900,565375850,6100,6100,6100,6100,0
|
|
20231030,152800,565375850,6100,6100,6100,6100,0
|
|
20231030,152700,565375850,6100,6100,6100,6100,0
|
|
20231030,152600,565375850,6100,6100,6100,6100,0
|
|
20231030,152500,565375850,6100,6100,6100,6100,0
|
|
20231030,152400,565375850,6100,6100,6100,6100,0
|
|
20231030,152300,565375850,6100,6100,6100,6100,0
|
|
20231030,152200,565375850,6100,6100,6100,6100,0
|
|
20231030,152100,565375850,6100,6100,6100,6100,0
|
|
20231030,152000,565375850,6100,6100,6100,6100,0
|
|
20231030,151900,565375850,6100,6080,6100,6080,181
|
|
20231030,151800,564274060,6070,6060,6070,6060,210
|
|
20231030,151700,562999460,6070,6060,6070,6060,452
|
|
20231030,151600,560258820,6060,6060,6060,6060,20
|
|
20231030,151500,560137620,6070,6070,6070,6070,1
|
|
20231030,151400,560131550,6070,6070,6070,6070,0
|
|
20231030,151300,560131550,6070,6070,6070,6070,70
|
|
20231030,151200,559706650,6060,6050,6070,6050,855
|
|
20231030,151100,554532230,6050,6050,6050,6050,0
|
|
20231030,151000,554532230,6050,6050,6050,6050,86
|
|
20231030,150900,554011930,6040,6050,6050,6040,711
|
|
20231030,150800,549711880,6050,6060,6060,6050,329
|
|
20231030,150700,547720140,6060,6060,6060,6060,76
|
|
20231030,150600,547259580,6070,6070,6070,6070,20
|
|
20231030,150500,547138180,6070,6070,6070,6070,0
|
|
20231030,150400,547138180,6070,6070,6070,6070,51
|
|
20231030,150300,546828610,6070,6070,6070,6070,50
|
|
20231030,150200,546525110,6080,6080,6080,6080,1
|
|
20231030,150100,546519030,6080,6080,6080,6080,0
|
|
20231030,150000,546519030,6080,6080,6080,6080,15
|
|
20231030,145900,546427830,6080,6080,6080,6080,81
|
|
20231030,145800,545935350,6050,6070,6070,6050,42
|
|
20231030,145700,545680750,6070,6070,6070,6070,640
|
|
20231030,145600,541795950,6070,6070,6070,6070,500
|
|
20231030,145500,538760950,6070,6070,6070,6070,761
|
|
20231030,145400,534141680,6070,6070,6070,6070,0
|
|
20231030,145300,534141680,6070,6070,6070,6070,0
|
|
20231030,145200,534141680,6070,6070,6070,6070,0
|
|
20231030,145100,534141680,6070,6050,6070,6050,183
|
|
20231030,145000,533032870,6060,6060,6060,6060,0
|
|
20231030,144900,533032870,6060,6050,6060,6050,1750
|
|
20231030,144800,522439020,6050,6060,6060,6050,11
|
|
20231030,144700,522372420,6060,6060,6060,6060,410
|
|
20231030,144600,519887820,6060,6060,6060,6060,750
|
|
20231030,144500,515342820,6060,6060,6060,6060,0
|
|
20231030,144400,515342820,6060,6060,6060,6060,1005
|
|
20231030,144300,509252520,6060,6060,6060,6060,15
|
|
20231030,144200,509161620,6070,6080,6080,6070,2
|
|
20231030,144100,509149470,6050,6050,6050,6050,0
|
|
20231030,144000,509149470,6050,6050,6050,6050,0
|
|
20231030,143900,509149470,6050,6050,6050,6050,0
|
|
20231030,143800,509149470,6050,6050,6050,6050,0
|
|
20231030,143700,509149470,6050,6050,6050,6050,2
|
|
20231030,143600,509137370,6070,6070,6070,6070,0
|
|
20231030,143500,509137370,6070,6070,6070,6070,500
|
|
20231030,143400,506102370,6070,6070,6070,6070,0
|
|
20231030,143300,506102370,6070,6070,6070,6070,1
|
|
20231030,143200,506096300,6070,6070,6070,6070,6
|
|
20231030,143100,506059880,6070,6070,6070,6070,573
|
|
20231030,143000,502581770,6070,6070,6070,6070,131
|
|
20231030,142900,501786600,6070,6070,6070,6070,0
|
|
20231030,142800,501786600,6070,6070,6070,6070,0
|
|
20231030,142700,501786600,6070,6070,6070,6070,1
|
|
20231030,142600,501780530,6060,6060,6060,6060,97
|
|
20231030,142500,501192710,6050,6050,6050,6050,556
|
|
20231030,142400,497828910,6050,6050,6050,6050,51
|
|
20231030,142300,497520360,6050,6060,6060,6050,226
|
|
20231030,142200,496150810,6060,6060,6060,6060,25
|
|
20231030,142100,495999310,6060,6040,6060,6040,1108
|
|
20231030,142000,489285920,6040,6040,6040,6040,9
|
|
20231030,141900,489231560,6040,6040,6040,6040,0
|
|
20231030,141800,489231560,6040,6040,6040,6040,1216
|
|
20231030,141700,481886920,6040,6060,6060,6040,701
|
|
20231030,141600,477652800,6060,6060,6060,6060,1
|
|
20231030,141500,477646740,6060,6060,6060,6050,652
|
|
20231030,141400,473701940,6060,6070,6070,6060,1050
|
|
20231030,141300,467337020,6080,6080,6080,6080,0
|
|
20231030,141200,467337020,6080,6080,6080,6080,50
|
|
20231030,141100,467033020,6080,6080,6080,6080,0
|
|
20231030,141000,467033020,6080,6080,6080,6080,1
|
|
20231030,140900,467026940,6080,6080,6080,6080,25
|
|
20231030,140800,466874940,6080,6080,6080,6080,224
|
|
20231030,140700,465513020,6090,6090,6090,6090,1056
|
|
20231030,140600,459081980,6100,6100,6100,6100,0
|
|
20231030,140500,459081980,6100,6100,6100,6100,0
|
|
20231030,140400,459081980,6100,6100,6100,6100,130
|
|
20231030,140300,458288980,6100,6100,6100,6100,100
|
|
20231030,140200,457678980,6100,6100,6100,6100,0
|
|
20231030,140100,457678980,6100,6100,6100,6100,56
|
|
20231030,140000,457337380,6100,6100,6100,6100,0
|
|
20231030,135900,457337380,6100,6100,6100,6100,6
|
|
20231030,135800,457300780,6100,6100,6100,6100,100
|
|
20231030,135700,456690780,6100,6100,6100,6100,51
|
|
20231030,135600,456379680,6100,6100,6100,6100,0
|
|
20231030,135500,456379680,6100,6100,6100,6100,0
|
|
20231030,135400,456379680,6100,6100,6100,6100,0
|
|
20231030,135300,456379680,6100,6100,6100,6100,200
|
|
20231030,135200,455159680,6100,6090,6100,6080,966
|
|
20231030,135100,449272350,6100,6100,6100,6100,0
|
|
20231030,135000,449272350,6100,6100,6100,6100,0
|
|
20231030,134900,449272350,6100,6100,6100,6100,0
|
|
20231030,134800,449272350,6100,6100,6100,6100,0
|
|
20231030,134700,449272350,6100,6100,6100,6100,0
|
|
20231030,134600,449272350,6100,6100,6100,6100,50
|
|
20231030,134500,448967350,6090,6090,6090,6090,0
|
|
20231030,134400,448967350,6090,6090,6090,6090,0
|
|
20231030,134300,448967350,6090,6090,6090,6090,0
|
|
20231030,134200,448967350,6090,6090,6090,6090,0
|
|
20231030,134100,448967350,6090,6090,6090,6090,0
|
|
20231030,134000,448967350,6090,6090,6090,6090,2
|
|
20231030,133900,448955170,6100,6100,6100,6100,4
|
|
20231030,133800,448930770,6100,6100,6100,6100,50
|
|
20231030,133700,448625770,6100,6100,6100,6100,0
|
|
20231030,133600,448625770,6100,6100,6100,6100,0
|
|
20231030,133500,448625770,6100,6100,6100,6100,100
|
|
20231030,133400,448015770,6100,6120,6120,6100,5086
|
|
20231030,133300,416940060,6120,6120,6120,6120,4
|
|
20231030,133200,416915580,6120,6130,6130,6120,238
|
|
20231030,133100,415457060,6140,6140,6140,6140,0
|
|
20231030,133000,415457060,6140,6140,6140,6140,0
|
|
20231030,132900,415457060,6140,6140,6140,6140,0
|
|
20231030,132800,415457060,6140,6140,6140,6140,159
|
|
20231030,132700,414480800,6150,6150,6150,6150,951
|
|
20231030,132600,408632150,6160,6160,6160,6160,0
|
|
20231030,132500,408632150,6160,6160,6160,6160,0
|
|
20231030,132400,408632150,6160,6160,6160,6160,0
|
|
20231030,132300,408632150,6160,6160,6160,6160,0
|
|
20231030,132200,408632150,6160,6160,6160,6160,1
|
|
20231030,132100,408625990,6150,6150,6150,6150,50
|
|
20231030,132000,408318490,6150,6150,6150,6150,100
|
|
20231030,131900,407703490,6150,6150,6150,6150,0
|
|
20231030,131800,407703490,6150,6150,6150,6150,0
|
|
20231030,131700,407703490,6150,6150,6150,6150,0
|
|
20231030,131600,407703490,6150,6150,6150,6150,0
|
|
20231030,131500,407703490,6150,6150,6150,6150,213
|
|
20231030,131400,406393540,6150,6150,6150,6150,55
|
|
20231030,131300,406055290,6150,6150,6150,6150,1
|
|
20231030,131200,406049140,6150,6150,6150,6150,0
|
|
20231030,131100,406049140,6150,6150,6150,6150,0
|
|
20231030,131000,406049140,6150,6150,6150,6150,0
|
|
20231030,130900,406049140,6150,6150,6150,6150,30
|
|
20231030,130800,405864640,6150,6150,6150,6150,0
|
|
20231030,130700,405864640,6150,6150,6150,6150,2
|
|
20231030,130600,405852340,6150,6150,6150,6150,0
|
|
20231030,130500,405852340,6150,6140,6150,6140,209
|
|
20231030,130400,404567490,6130,6130,6130,6130,0
|
|
20231030,130300,404567490,6130,6130,6130,6130,20
|
|
20231030,130200,404444890,6150,6150,6150,6150,0
|
|
20231030,130100,404444890,6150,6150,6150,6150,0
|
|
20231030,130000,404444890,6150,6150,6150,6150,765
|
|
20231030,125900,399740140,6140,6140,6140,6140,0
|
|
20231030,125800,399740140,6140,6140,6140,6140,0
|
|
20231030,125700,399740140,6140,6140,6140,6140,0
|
|
20231030,125600,399740140,6140,6140,6140,6140,476
|
|
20231030,125500,396817500,6150,6150,6150,6150,0
|
|
20231030,125400,396817500,6150,6150,6150,6150,0
|
|
20231030,125300,396817500,6150,6150,6150,6150,5
|
|
20231030,125200,396786750,6150,6150,6150,6150,1
|
|
20231030,125100,396780600,6140,6140,6140,6140,0
|
|
20231030,125000,396780600,6140,6140,6140,6140,0
|
|
20231030,124900,396780600,6140,6140,6140,6140,0
|
|
20231030,124800,396780600,6140,6140,6140,6140,250
|
|
20231030,124700,395245600,6140,6140,6140,6140,0
|
|
20231030,124600,395245600,6140,6140,6140,6140,0
|
|
20231030,124500,395245600,6140,6140,6140,6140,154
|
|
20231030,124400,394300040,6140,6140,6140,6140,0
|
|
20231030,124300,394300040,6140,6140,6140,6140,0
|
|
20231030,124200,394300040,6140,6140,6140,6140,20
|
|
20231030,124100,394177240,6140,6140,6140,6140,10
|
|
20231030,124000,394115840,6150,6150,6150,6150,0
|
|
20231030,123900,394115840,6150,6150,6150,6150,10
|
|
20231030,123800,394054340,6150,6150,6150,6150,2
|
|
20231030,123700,394042040,6150,6150,6150,6150,0
|
|
20231030,123600,394042040,6150,6150,6150,6150,165
|
|
20231030,123500,393027290,6150,6150,6150,6150,10
|
|
20231030,123400,392965790,6150,6150,6150,6150,1
|
|
20231030,123300,392959640,6150,6150,6150,6150,76
|
|
20231030,123200,392492240,6150,6150,6150,6150,0
|
|
20231030,123100,392492240,6150,6150,6150,6150,27
|
|
20231030,123000,392326190,6150,6150,6150,6150,10
|
|
20231030,122900,392264690,6150,6150,6150,6150,0
|
|
20231030,122800,392264690,6150,6160,6160,6150,8
|
|
20231030,122700,392215420,6150,6140,6150,6140,353
|
|
20231030,122600,390044880,6130,6130,6130,6130,0
|
|
20231030,122500,390044880,6130,6130,6130,6130,104
|
|
20231030,122400,389407360,6130,6130,6130,6130,2
|
|
20231030,122300,389395100,6130,6130,6130,6130,0
|
|
20231030,122200,389395100,6130,6130,6130,6130,1
|
|
20231030,122100,389388970,6130,6130,6130,6130,0
|
|
20231030,122000,389388970,6130,6130,6130,6130,5
|
|
20231030,121900,389358320,6130,6120,6130,6120,133
|
|
20231030,121800,388543330,6110,6110,6110,6110,0
|
|
20231030,121700,388543330,6110,6110,6110,6110,0
|
|
20231030,121600,388543330,6110,6110,6110,6110,0
|
|
20231030,121500,388543330,6110,6110,6110,6110,0
|
|
20231030,121400,388543330,6110,6110,6110,6110,0
|
|
20231030,121300,388543330,6110,6110,6110,6110,0
|
|
20231030,121200,388543330,6110,6110,6110,6110,391
|
|
20231030,121100,386154320,6110,6110,6110,6110,0
|
|
20231030,121000,386154320,6110,6110,6110,6110,200
|
|
20231030,120900,384932320,6110,6110,6110,6110,0
|
|
20231030,120800,384932320,6110,6110,6110,6110,0
|
|
20231030,120700,384932320,6110,6110,6110,6110,0
|
|
20231030,120600,384932320,6110,6110,6110,6110,0
|
|
20231030,120500,384932320,6110,6110,6110,6110,0
|
|
20231030,120400,384932320,6110,6110,6110,6110,50
|
|
20231030,120300,384626820,6110,6110,6110,6110,1
|
|
20231030,120200,384620710,6110,6110,6110,6110,0
|
|
20231030,120100,384620710,6110,6110,6110,6110,0
|
|
20231030,120000,384620710,6110,6110,6110,6110,5
|
|
20231030,115900,384590160,6110,6100,6110,6100,281
|
|
20231030,115800,382874130,6100,6100,6100,6100,12
|
|
20231030,115700,382800930,6110,6110,6110,6110,0
|
|
20231030,115600,382800930,6110,6110,6110,6110,0
|
|
20231030,115500,382800930,6110,6110,6110,6110,0
|
|
20231030,115400,382800930,6110,6110,6110,6110,0
|
|
20231030,115300,382800930,6110,6110,6110,6110,0
|
|
20231030,115200,382800930,6110,6100,6110,6100,28
|
|
20231030,115100,382629950,6110,6110,6110,6110,0
|
|
20231030,115000,382629950,6110,6110,6110,6110,0
|
|
20231030,114900,382629950,6110,6110,6110,6110,0
|
|
20231030,114800,382629950,6110,6110,6110,6110,0
|
|
20231030,114700,382629950,6110,6110,6110,6110,0
|
|
20231030,114600,382629950,6110,6110,6110,6110,0
|
|
20231030,114500,382629950,6110,6110,6110,6110,0
|
|
20231030,114400,382629950,6110,6110,6110,6110,0
|
|
20231030,114300,382629950,6110,6110,6110,6110,0
|
|
20231030,114200,382629950,6110,6110,6110,6110,10
|
|
20231030,114100,382568850,6110,6110,6110,6110,0
|
|
20231030,114000,382568850,6110,6110,6110,6110,0
|
|
20231030,113900,382568850,6110,6110,6110,6110,0
|
|
20231030,113800,382568850,6110,6100,6110,6100,384
|
|
20231030,113700,380225650,6100,6090,6100,6090,210
|
|
20231030,113600,378946650,6090,6090,6090,6090,0
|
|
20231030,113500,378946650,6090,6090,6090,6090,104
|
|
20231030,113400,378313290,6090,6100,6100,6090,35
|
|
20231030,113300,378099840,6100,6100,6100,6100,30
|
|
20231030,113200,377916840,6100,6100,6100,6100,0
|
|
20231030,113100,377916840,6100,6100,6100,6100,10
|
|
20231030,113000,377855840,6100,6100,6100,6100,2
|
|
20231030,112900,377843640,6100,6100,6100,6100,11
|
|
20231030,112800,377776540,6100,6100,6100,6100,822
|
|
20231030,112700,372762340,6100,6100,6100,6100,551
|
|
20231030,112600,369401240,6100,6110,6110,6100,917
|
|
20231030,112500,363802370,6110,6110,6110,6110,196
|
|
20231030,112400,362604810,6110,6110,6110,6110,50
|
|
20231030,112300,362299310,6110,6110,6110,6110,0
|
|
20231030,112200,362299310,6110,6110,6110,6110,6
|
|
20231030,112100,362262650,6110,6110,6110,6110,0
|
|
20231030,112000,362262650,6110,6110,6110,6110,0
|
|
20231030,111900,362262650,6110,6110,6110,6110,0
|
|
20231030,111800,362262650,6110,6110,6110,6110,2
|
|
20231030,111700,362250430,6120,6120,6120,6120,0
|
|
20231030,111600,362250430,6120,6120,6120,6120,0
|
|
20231030,111500,362250430,6120,6120,6120,6120,0
|
|
20231030,111400,362250430,6120,6120,6120,6120,0
|
|
20231030,111300,362250430,6120,6120,6120,6120,50
|
|
20231030,111200,361944430,6120,6130,6130,6120,196
|
|
20231030,111100,360744330,6120,6120,6120,6120,62
|
|
20231030,111000,360364890,6120,6120,6120,6120,1
|
|
20231030,110900,360358770,6120,6120,6120,6120,11
|
|
20231030,110800,360291450,6110,6110,6110,6110,400
|
|
20231030,110700,357847450,6100,6100,6100,6100,3
|
|
20231030,110600,357829150,6100,6100,6100,6100,200
|
|
20231030,110500,356609150,6100,6100,6100,6100,7
|
|
20231030,110400,356566450,6110,6110,6110,6110,0
|
|
20231030,110300,356566450,6110,6110,6110,6110,20
|
|
20231030,110200,356444250,6110,6110,6110,6110,141
|
|
20231030,110100,355582740,6110,6110,6110,6110,130
|
|
20231030,110000,354788440,6110,6110,6110,6110,1
|
|
20231030,105900,354782330,6110,6110,6110,6110,7
|
|
20231030,105800,354739560,6120,6120,6120,6120,443
|
|
20231030,105700,352028400,6120,6120,6120,6120,10
|
|
20231030,105600,351967200,6120,6120,6120,6120,10
|
|
20231030,105500,351906000,6120,6120,6120,6120,7
|
|
20231030,105400,351863160,6120,6110,6120,6110,618
|
|
20231030,105300,348086230,6100,6090,6100,6090,1237
|
|
20231030,105200,340547350,6090,6080,6090,6080,16
|
|
20231030,105100,340449960,6080,6080,6080,6080,0
|
|
20231030,105000,340449960,6080,6080,6080,6080,20
|
|
20231030,104900,340328360,6080,6080,6080,6080,1
|
|
20231030,104800,340322280,6080,6080,6080,6080,0
|
|
20231030,104700,340322280,6080,6080,6080,6080,10
|
|
20231030,104600,340261480,6080,6080,6080,6080,2
|
|
20231030,104500,340249320,6080,6080,6080,6080,0
|
|
20231030,104400,340249320,6080,6080,6090,6080,665
|
|
20231030,104300,336205740,6080,6080,6080,6080,87
|
|
20231030,104200,335676780,6080,6070,6080,6070,6
|
|
20231030,104100,335640350,6060,6060,6060,6060,0
|
|
20231030,104000,335640350,6060,6060,6060,6060,260
|
|
20231030,103900,334064750,6080,6080,6080,6080,1
|
|
20231030,103800,334058670,6060,6080,6080,6060,232
|
|
20231030,103700,332648150,6060,6070,6080,6060,282
|
|
20231030,103600,330935250,6080,6080,6080,6080,0
|
|
20231030,103500,330935250,6080,6080,6080,6080,10
|
|
20231030,103400,330874450,6080,6070,6080,6060,628
|
|
20231030,103300,327062490,6070,6070,6070,6070,100
|
|
20231030,103200,326455490,6070,6070,6070,6070,1
|
|
20231030,103100,326449420,6060,6050,6070,6050,1878
|
|
20231030,103000,315076350,6040,6040,6040,6040,551
|
|
20231030,102900,311748310,6040,6030,6040,6030,497
|
|
20231030,102800,308746920,6030,6030,6030,6030,50
|
|
20231030,102700,308445420,6030,6030,6030,6030,0
|
|
20231030,102600,308445420,6030,6030,6030,6030,1
|
|
20231030,102500,308439390,6030,6030,6030,6030,7
|
|
20231030,102400,308397180,6030,6020,6030,6020,995
|
|
20231030,102300,302407250,6020,6000,6020,6000,8
|
|
20231030,102200,302359190,6000,6000,6000,6000,1523
|
|
20231030,102100,293221190,6000,6000,6000,6000,3
|
|
20231030,102000,293203190,6000,6010,6010,6000,800
|
|
20231030,101900,288402870,6010,6010,6010,6010,0
|
|
20231030,101800,288402870,6010,6020,6020,6010,176
|
|
20231030,101700,287344120,6020,6020,6020,6020,0
|
|
20231030,101600,287344120,6020,6020,6020,6020,177
|
|
20231030,101500,286278580,6030,6030,6030,6030,0
|
|
20231030,101400,286278580,6030,6030,6030,6030,249
|
|
20231030,101300,284777110,6030,6020,6030,6010,1001
|
|
20231030,101200,278756080,6040,6040,6040,6040,1
|
|
20231030,101100,278750040,6020,6020,6020,6020,0
|
|
20231030,101000,278750040,6020,6030,6030,6020,740
|
|
20231030,100900,274287850,6020,6020,6020,6020,0
|
|
20231030,100800,274287850,6020,6020,6020,6020,0
|
|
20231030,100700,274287850,6020,6020,6020,6020,500
|
|
20231030,100600,271277850,6020,6020,6020,6020,436
|
|
20231030,100500,268653130,6010,6010,6010,6010,0
|
|
20231030,100400,268653130,6010,6010,6010,6010,296
|
|
20231030,100300,266874170,6020,6020,6020,6020,308
|
|
20231030,100200,265020010,6020,6020,6020,6020,0
|
|
20231030,100100,265020010,6020,6020,6020,6020,200
|
|
20231030,100000,263816010,6020,6020,6020,6020,124
|
|
20231030,095900,263069530,6020,6020,6020,6020,0
|
|
20231030,095800,263069530,6020,6020,6020,6020,0
|
|
20231030,095700,263069530,6020,6020,6020,6020,0
|
|
20231030,095600,263069530,6020,6020,6020,6020,0
|
|
20231030,095500,263069530,6020,6020,6020,6020,0
|
|
20231030,095400,263069530,6020,6020,6020,6020,160
|
|
20231030,095300,262106330,6020,6020,6020,6020,900
|
|
20231030,095200,256688330,6000,6000,6000,6000,0
|
|
20231030,095100,256688330,6000,6010,6010,6000,561
|
|
20231030,095000,253317440,6000,6000,6000,6000,183
|
|
20231030,094900,252219440,5970,5970,5970,5970,0
|
|
20231030,094800,252219440,5970,5970,5990,5970,1634
|
|
20231030,094700,242452930,5980,5980,5980,5980,150
|
|
20231030,094600,241555930,5990,5990,5990,5990,1
|
|
20231030,094500,241549940,5990,5990,5990,5990,104
|
|
20231030,094400,240926980,5990,6000,6000,5990,18
|
|
20231030,094300,240819050,6000,6010,6010,6000,97
|
|
20231030,094200,240237030,6010,6010,6010,6010,59
|
|
20231030,094100,239882440,6000,6000,6000,6000,559
|
|
20231030,094000,236528440,6010,6000,6010,6000,331
|
|
20231030,093900,234540940,6010,6020,6020,6010,109
|
|
20231030,093800,233884850,6030,6030,6030,6030,0
|
|
20231030,093700,233884850,6030,6030,6030,6020,1073
|
|
20231030,093600,227415950,6050,6040,6050,6040,103
|
|
20231030,093500,226793800,6050,6050,6050,6050,29
|
|
20231030,093400,226618350,6050,6060,6060,6050,201
|
|
20231030,093300,225402290,6060,6050,6060,6050,498
|
|
20231030,093200,222388530,6050,6050,6050,6050,825
|
|
20231030,093100,217397280,6050,6010,6050,6010,2895
|
|
20231030,093000,199960490,6010,6010,6010,6010,10
|
|
20231030,092900,199900390,6000,5990,6000,5990,991
|
|
20231030,092800,193957230,5970,5970,5970,5970,0
|
|
20231030,092700,193957230,5970,5980,5980,5970,1119
|
|
20231030,092600,187275460,5990,5990,5990,5990,0
|
|
20231030,092500,187275460,5990,6000,6000,5990,299
|
|
20231030,092400,185483790,6010,6010,6010,6010,46
|
|
20231030,092300,185207330,6010,6010,6010,6010,216
|
|
20231030,092200,183909170,6010,6030,6030,6010,104
|
|
20231030,092100,183282110,6020,6000,6020,6000,5255
|
|
20231030,092000,151734560,5990,6000,6000,5990,40
|
|
20231030,091900,151494950,6000,6000,6000,6000,1603
|
|
20231030,091800,141876950,6000,5970,6000,5970,383
|
|
20231030,091700,139582180,5970,5950,5970,5950,605
|
|
20231030,091600,135972050,5950,5950,5950,5950,103
|
|
20231030,091500,135359200,5940,5940,5940,5940,0
|
|
20231030,091400,135359200,5940,5940,5950,5940,791
|
|
20231030,091300,130654600,5940,5930,5940,5930,1047
|
|
20231030,091200,124444540,5920,5910,5930,5900,6595
|
|
20231030,091100,85480710,5910,5940,5940,5910,1368
|
|
20231030,091000,77379710,5940,5920,5950,5910,678
|
|
20231030,090900,73366740,5950,5940,5950,5940,1609
|
|
20231030,090800,63801580,5930,6010,6010,5930,1393
|
|
20231030,090700,55502940,6010,6000,6010,6000,1704
|
|
20231030,090600,45278930,5960,5980,5980,5960,337
|
|
20231030,090500,43269020,5980,6010,6010,5980,1161
|
|
20231030,090400,36314400,6010,6020,6020,6010,288
|
|
20231030,090300,34581220,6020,6020,6020,6020,555
|
|
20231030,090200,31240120,6000,6000,6030,6000,1118
|
|
20231030,090100,24529570,6010,6030,6040,6010,258
|
|
20231030,090000,22975280,6080,6100,6100,6070,3769
|