646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194300,1086046530,5990,5990,5990,5990,1718
|
|
20231019,194200,1086046530,5990,5990,5990,5990,0
|
|
20231019,194100,1086046530,5990,5990,5990,5990,0
|
|
20231019,194000,1086046530,5990,5990,5990,5990,0
|
|
20231019,193900,1086046530,5990,5990,5990,5990,0
|
|
20231019,193800,1086046530,5990,5990,5990,5990,0
|
|
20231019,193700,1086046530,5990,5990,5990,5990,0
|
|
20231019,193600,1086046530,5990,5990,5990,5990,0
|
|
20231019,193500,1086046530,5990,5990,5990,5990,0
|
|
20231019,193400,1086046530,5990,5990,5990,5990,0
|
|
20231019,193300,1086046530,5990,5990,5990,5990,0
|
|
20231019,193200,1086046530,5990,5990,5990,5990,0
|
|
20231019,193100,1086046530,5990,5990,5990,5990,0
|
|
20231019,193000,1086046530,5990,5990,5990,5990,0
|
|
20231019,192900,1086046530,5990,5990,5990,5990,0
|
|
20231019,192800,1086046530,5990,5990,5990,5990,0
|
|
20231019,192700,1086046530,5990,5990,5990,5990,0
|
|
20231019,192600,1086046530,5990,5990,5990,5990,0
|
|
20231019,192500,1086046530,5990,5990,5990,5990,0
|
|
20231019,192400,1086046530,5990,5990,5990,5990,0
|
|
20231019,192300,1086046530,5990,5990,5990,5990,0
|
|
20231019,192200,1086046530,5990,5990,5990,5990,0
|
|
20231019,192100,1086046530,5990,5990,5990,5990,0
|
|
20231019,192000,1086046530,5990,5990,5990,5990,0
|
|
20231019,191900,1086046530,5990,5990,5990,5990,0
|
|
20231019,191800,1086046530,5990,5990,5990,5990,0
|
|
20231019,191700,1086046530,5990,5990,5990,5990,0
|
|
20231019,191600,1086046530,5990,5990,5990,5990,0
|
|
20231019,191500,1086046530,5990,5990,5990,5990,0
|
|
20231019,191400,1086046530,5990,5990,5990,5990,0
|
|
20231019,191300,1086046530,5990,5990,5990,5990,1718
|
|
20231019,191200,1086046530,5990,5990,5990,5990,0
|
|
20231019,191100,1086046530,5990,5990,5990,5990,0
|
|
20231019,191000,1086046530,5990,5990,5990,5990,0
|
|
20231019,190900,1086046530,5990,5990,5990,5990,0
|
|
20231019,190800,1086046530,5990,5990,5990,5990,0
|
|
20231019,190700,1086046530,5990,5990,5990,5990,0
|
|
20231019,190600,1086046530,5990,5990,5990,5990,0
|
|
20231019,190500,1086046530,5990,5990,5990,5990,0
|
|
20231019,190400,1086046530,5990,5990,5990,5990,0
|
|
20231019,190300,1086046530,5990,5990,5990,5990,0
|
|
20231019,190200,1086046530,5990,5990,5990,5990,0
|
|
20231019,190100,1086046530,5990,5990,5990,5990,0
|
|
20231019,190000,1086046530,5990,5990,5990,5990,0
|
|
20231019,185900,1086046530,5990,5990,5990,5990,0
|
|
20231019,185800,1086046530,5990,5990,5990,5990,0
|
|
20231019,185700,1086046530,5990,5990,5990,5990,0
|
|
20231019,185600,1086046530,5990,5990,5990,5990,0
|
|
20231019,185500,1086046530,5990,5990,5990,5990,0
|
|
20231019,185400,1086046530,5990,5990,5990,5990,0
|
|
20231019,185300,1086046530,5990,5990,5990,5990,0
|
|
20231019,185200,1086046530,5990,5990,5990,5990,0
|
|
20231019,185100,1086046530,5990,5990,5990,5990,0
|
|
20231019,185000,1086046530,5990,5990,5990,5990,0
|
|
20231019,184900,1086046530,5990,5990,5990,5990,0
|
|
20231019,184800,1086046530,5990,5990,5990,5990,0
|
|
20231019,184700,1086046530,5990,5990,5990,5990,0
|
|
20231019,184600,1086046530,5990,5990,5990,5990,0
|
|
20231019,184500,1086046530,5990,5990,5990,5990,0
|
|
20231019,184400,1086046530,5990,5990,5990,5990,0
|
|
20231019,184300,1086046530,5990,5990,5990,5990,1718
|
|
20231019,184200,1086046530,5990,5990,5990,5990,0
|
|
20231019,184100,1086046530,5990,5990,5990,5990,0
|
|
20231019,184000,1086046530,5990,5990,5990,5990,0
|
|
20231019,183900,1086046530,5990,5990,5990,5990,0
|
|
20231019,183800,1086046530,5990,5990,5990,5990,0
|
|
20231019,183700,1086046530,5990,5990,5990,5990,0
|
|
20231019,183600,1086046530,5990,5990,5990,5990,0
|
|
20231019,183500,1086046530,5990,5990,5990,5990,0
|
|
20231019,183400,1086046530,5990,5990,5990,5990,0
|
|
20231019,183300,1086046530,5990,5990,5990,5990,0
|
|
20231019,183200,1086046530,5990,5990,5990,5990,0
|
|
20231019,183100,1086046530,5990,5990,5990,5990,0
|
|
20231019,183000,1086046530,5990,5990,5990,5990,0
|
|
20231019,182900,1086046530,5990,5990,5990,5990,0
|
|
20231019,182800,1086046530,5990,5990,5990,5990,0
|
|
20231019,182700,1086046530,5990,5990,5990,5990,0
|
|
20231019,182600,1086046530,5990,5990,5990,5990,0
|
|
20231019,182500,1086046530,5990,5990,5990,5990,0
|
|
20231019,182400,1086046530,5990,5990,5990,5990,0
|
|
20231019,182300,1086046530,5990,5990,5990,5990,0
|
|
20231019,182200,1086046530,5990,5990,5990,5990,0
|
|
20231019,182100,1086046530,5990,5990,5990,5990,0
|
|
20231019,182000,1086046530,5990,5990,5990,5990,0
|
|
20231019,181900,1086046530,5990,5990,5990,5990,0
|
|
20231019,181800,1086046530,5990,5990,5990,5990,0
|
|
20231019,181700,1086046530,5990,5990,5990,5990,0
|
|
20231019,181600,1086046530,5990,5990,5990,5990,0
|
|
20231019,181500,1086046530,5990,5990,5990,5990,0
|
|
20231019,181400,1086046530,5990,5990,5990,5990,0
|
|
20231019,181300,1086046530,5990,5990,5990,5990,1718
|
|
20231019,181200,1086046530,5990,5990,5990,5990,0
|
|
20231019,181100,1086046530,5990,5990,5990,5990,0
|
|
20231019,181000,1086046530,5990,5990,5990,5990,0
|
|
20231019,180900,1086046530,5990,5990,5990,5990,0
|
|
20231019,180800,1086046530,5990,5990,5990,5990,0
|
|
20231019,180700,1086046530,5990,5990,5990,5990,0
|
|
20231019,180600,1086046530,5990,5990,5990,5990,0
|
|
20231019,180500,1086046530,5990,5990,5990,5990,0
|
|
20231019,180400,1086046530,5990,5990,5990,5990,0
|
|
20231019,180300,1086046530,5990,5990,5990,5990,0
|
|
20231019,180200,1086046530,5990,5990,5990,5990,0
|
|
20231019,180100,1086046530,5990,5990,5990,5990,0
|
|
20231019,180000,1086046530,5990,5990,5990,5990,0
|
|
20231019,175900,1086046530,5990,5990,5990,5990,0
|
|
20231019,175800,1086046530,5990,5990,5990,5990,0
|
|
20231019,175700,1086046530,5990,5990,5990,5990,0
|
|
20231019,175600,1086046530,5990,5990,5990,5990,0
|
|
20231019,175500,1086046530,5990,5990,5990,5990,0
|
|
20231019,175400,1086046530,5990,5990,5990,5990,0
|
|
20231019,175300,1086046530,5990,5990,5990,5990,0
|
|
20231019,175200,1086046530,5990,5990,5990,5990,0
|
|
20231019,175100,1086046530,5990,5990,5990,5990,0
|
|
20231019,175000,1086046530,5990,5990,5990,5990,0
|
|
20231019,174900,1086046530,5990,5990,5990,5990,0
|
|
20231019,174800,1086046530,5990,5990,5990,5990,0
|
|
20231019,174700,1086046530,5990,5990,5990,5990,0
|
|
20231019,174600,1086046530,5990,5990,5990,5990,0
|
|
20231019,174500,1086046530,5990,5990,5990,5990,0
|
|
20231019,174400,1086046530,5990,5990,5990,5990,0
|
|
20231019,174300,1086046530,5990,5990,5990,5990,1718
|
|
20231019,174200,1086046530,5990,5990,5990,5990,0
|
|
20231019,174100,1086046530,5990,5990,5990,5990,0
|
|
20231019,174000,1086046530,5990,5990,5990,5990,0
|
|
20231019,173900,1086046530,5990,5990,5990,5990,0
|
|
20231019,173800,1086046530,5990,5990,5990,5990,0
|
|
20231019,173700,1086046530,5990,5990,5990,5990,0
|
|
20231019,173600,1086046530,5990,5990,5990,5990,0
|
|
20231019,173500,1086046530,5990,5990,5990,5990,0
|
|
20231019,173400,1086046530,5990,5990,5990,5990,0
|
|
20231019,173300,1086046530,5990,5990,5990,5990,0
|
|
20231019,173200,1086046530,5990,5990,5990,5990,0
|
|
20231019,173100,1086046530,5990,5990,5990,5990,0
|
|
20231019,173000,1086046530,5990,5990,5990,5990,0
|
|
20231019,172900,1086046530,5990,5990,5990,5990,0
|
|
20231019,172800,1086046530,5990,5990,5990,5990,0
|
|
20231019,172700,1086046530,5990,5990,5990,5990,0
|
|
20231019,172600,1086046530,5990,5990,5990,5990,0
|
|
20231019,172500,1086046530,5990,5990,5990,5990,0
|
|
20231019,172400,1086046530,5990,5990,5990,5990,0
|
|
20231019,172300,1086046530,5990,5990,5990,5990,0
|
|
20231019,172200,1086046530,5990,5990,5990,5990,0
|
|
20231019,172100,1086046530,5990,5990,5990,5990,0
|
|
20231019,172000,1086046530,5990,5990,5990,5990,0
|
|
20231019,171900,1086046530,5990,5990,5990,5990,0
|
|
20231019,171800,1086046530,5990,5990,5990,5990,0
|
|
20231019,171700,1086046530,5990,5990,5990,5990,0
|
|
20231019,171600,1086046530,5990,5990,5990,5990,0
|
|
20231019,171500,1086046530,5990,5990,5990,5990,0
|
|
20231019,171400,1086046530,5990,5990,5990,5990,0
|
|
20231019,171300,1086046530,5990,5990,5990,5990,1718
|
|
20231019,171200,1086046530,5990,5990,5990,5990,0
|
|
20231019,171100,1086046530,5990,5990,5990,5990,0
|
|
20231019,171000,1086046530,5990,5990,5990,5990,0
|
|
20231019,170900,1086046530,5990,5990,5990,5990,0
|
|
20231019,170800,1086046530,5990,5990,5990,5990,0
|
|
20231019,170700,1086046530,5990,5990,5990,5990,0
|
|
20231019,170600,1086046530,5990,5990,5990,5990,0
|
|
20231019,170500,1086046530,5990,5990,5990,5990,0
|
|
20231019,170400,1086046530,5990,5990,5990,5990,0
|
|
20231019,170300,1086046530,5990,5990,5990,5990,0
|
|
20231019,170200,1086046530,5990,5990,5990,5990,0
|
|
20231019,170100,1086046530,5990,5990,5990,5990,0
|
|
20231019,170000,1086046530,5990,5990,5990,5990,0
|
|
20231019,165900,1086046530,5990,5990,5990,5990,0
|
|
20231019,165800,1086046530,5990,5990,5990,5990,0
|
|
20231019,165700,1086046530,5990,5990,5990,5990,0
|
|
20231019,165600,1086046530,5990,5990,5990,5990,0
|
|
20231019,165500,1086046530,5990,5990,5990,5990,0
|
|
20231019,165400,1086046530,5990,5990,5990,5990,0
|
|
20231019,165300,1086046530,5990,5990,5990,5990,0
|
|
20231019,165200,1086046530,5990,5990,5990,5990,0
|
|
20231019,165100,1086046530,5990,5990,5990,5990,0
|
|
20231019,165000,1086046530,5990,5990,5990,5990,0
|
|
20231019,164900,1086046530,5990,5990,5990,5990,0
|
|
20231019,164800,1086046530,5990,5990,5990,5990,0
|
|
20231019,164700,1086046530,5990,5990,5990,5990,0
|
|
20231019,164600,1086046530,5990,5990,5990,5990,0
|
|
20231019,164500,1086046530,5990,5990,5990,5990,0
|
|
20231019,164400,1086046530,5990,5990,5990,5990,0
|
|
20231019,164300,1086046530,5990,5990,5990,5990,1718
|
|
20231019,164200,1086046530,5990,5990,5990,5990,0
|
|
20231019,164100,1086046530,5990,5990,5990,5990,0
|
|
20231019,164000,1086046530,5990,5990,5990,5990,0
|
|
20231019,163900,1086046530,5990,5990,5990,5990,0
|
|
20231019,163800,1086046530,5990,5990,5990,5990,0
|
|
20231019,163700,1086046530,5990,5990,5990,5990,0
|
|
20231019,163600,1086046530,5990,5990,5990,5990,0
|
|
20231019,163500,1086046530,5990,5990,5990,5990,0
|
|
20231019,163400,1086046530,5990,5990,5990,5990,0
|
|
20231019,163300,1086046530,5990,5990,5990,5990,0
|
|
20231019,163200,1086046530,5990,5990,5990,5990,0
|
|
20231019,163100,1086046530,5990,5990,5990,5990,0
|
|
20231019,163000,1086046530,5990,5990,5990,5990,0
|
|
20231019,162900,1086046530,5990,5990,5990,5990,0
|
|
20231019,162800,1086046530,5990,5990,5990,5990,0
|
|
20231019,162700,1086046530,5990,5990,5990,5990,0
|
|
20231019,162600,1086046530,5990,5990,5990,5990,0
|
|
20231019,162500,1086046530,5990,5990,5990,5990,0
|
|
20231019,162400,1086046530,5990,5990,5990,5990,0
|
|
20231019,162300,1086046530,5990,5990,5990,5990,0
|
|
20231019,162200,1086046530,5990,5990,5990,5990,0
|
|
20231019,162100,1086046530,5990,5990,5990,5990,0
|
|
20231019,162000,1086046530,5990,5990,5990,5990,0
|
|
20231019,161900,1086046530,5990,5990,5990,5990,0
|
|
20231019,161800,1086046530,5990,5990,5990,5990,0
|
|
20231019,161700,1086046530,5990,5990,5990,5990,0
|
|
20231019,161600,1086046530,5990,5990,5990,5990,0
|
|
20231019,161500,1086046530,5990,5990,5990,5990,0
|
|
20231019,161400,1086046530,5990,5990,5990,5990,0
|
|
20231019,161300,1086046530,5990,5990,5990,5990,1718
|
|
20231019,161200,1086046530,5990,5990,5990,5990,0
|
|
20231019,161100,1086046530,5990,5990,5990,5990,0
|
|
20231019,161000,1086046530,5990,5990,5990,5990,0
|
|
20231019,160900,1086046530,5990,5990,5990,5990,0
|
|
20231019,160800,1086046530,5990,5990,5990,5990,0
|
|
20231019,160700,1086046530,5990,5990,5990,5990,0
|
|
20231019,160600,1086046530,5990,5990,5990,5990,0
|
|
20231019,160500,1086046530,5990,5990,5990,5990,0
|
|
20231019,160400,1086046530,5990,5990,5990,5990,0
|
|
20231019,160300,1086046530,5990,5990,5990,5990,0
|
|
20231019,160200,1086046530,5990,5990,5990,5990,0
|
|
20231019,160100,1086046530,5990,5990,5990,5990,0
|
|
20231019,160000,1086046530,5990,5990,5990,5990,0
|
|
20231019,155900,1086046530,5990,5990,5990,5990,0
|
|
20231019,155800,1086046530,5990,5990,5990,5990,0
|
|
20231019,155700,1086046530,5990,5990,5990,5990,0
|
|
20231019,155600,1086046530,5990,5990,5990,5990,0
|
|
20231019,155500,1086046530,5990,5990,5990,5990,0
|
|
20231019,155400,1086046530,5990,5990,5990,5990,0
|
|
20231019,155300,1086046530,5990,5990,5990,5990,0
|
|
20231019,155200,1086046530,5990,5990,5990,5990,0
|
|
20231019,155100,1086046530,5990,5990,5990,5990,0
|
|
20231019,155000,1086046530,5990,5990,5990,5990,0
|
|
20231019,154900,1086046530,5990,5990,5990,5990,0
|
|
20231019,154800,1086046530,5990,5990,5990,5990,0
|
|
20231019,154700,1086046530,5990,5990,5990,5990,0
|
|
20231019,154600,1086046530,5990,5990,5990,5990,0
|
|
20231019,154500,1086046530,5990,5990,5990,5990,0
|
|
20231019,154400,1086046530,5990,5990,5990,5990,0
|
|
20231019,154300,1086046530,5990,5990,5990,5990,1718
|
|
20231019,154200,1086046530,5990,5990,5990,5990,0
|
|
20231019,154100,1086046530,5990,5990,5990,5990,0
|
|
20231019,154000,1086046530,5990,5990,5990,5990,0
|
|
20231019,153900,1086046530,5990,5990,5990,5990,0
|
|
20231019,153800,1086046530,5990,5990,5990,5990,0
|
|
20231019,153700,1086046530,5990,5990,5990,5990,0
|
|
20231019,153600,1086046530,5990,5990,5990,5990,0
|
|
20231019,153500,1086046530,5990,5990,5990,5990,0
|
|
20231019,153400,1086046530,5990,5990,5990,5990,0
|
|
20231019,153300,1086046530,5990,5990,5990,5990,0
|
|
20231019,153200,1086046530,5990,5990,5990,5990,0
|
|
20231019,153100,1086046530,5990,5990,5990,5990,0
|
|
20231019,153000,1086046530,5990,5990,5990,5990,1718
|
|
20231019,152900,1075755710,6020,6020,6020,6020,0
|
|
20231019,152800,1075755710,6020,6020,6020,6020,0
|
|
20231019,152700,1075755710,6020,6020,6020,6020,0
|
|
20231019,152600,1075755710,6020,6020,6020,6020,0
|
|
20231019,152500,1075755710,6020,6020,6020,6020,0
|
|
20231019,152400,1075755710,6020,6020,6020,6020,0
|
|
20231019,152300,1075755710,6020,6020,6020,6020,0
|
|
20231019,152200,1075755710,6020,6020,6020,6020,0
|
|
20231019,152100,1075755710,6020,6020,6020,6020,0
|
|
20231019,152000,1075755710,6020,6020,6020,6020,0
|
|
20231019,151900,1075755710,6020,6020,6020,6020,0
|
|
20231019,151800,1075755710,6020,6020,6020,6020,0
|
|
20231019,151700,1075755710,6020,6020,6020,6020,3
|
|
20231019,151600,1075737650,5990,5990,5990,5990,186
|
|
20231019,151500,1074623510,6030,6020,6030,5980,3069
|
|
20231019,151400,1056210570,6030,6030,6030,6030,34
|
|
20231019,151300,1056005550,6020,6020,6020,6020,49
|
|
20231019,151200,1055710570,6020,6030,6030,6020,156
|
|
20231019,151100,1054771420,6010,6010,6010,6010,18
|
|
20231019,151000,1054663240,6030,6030,6030,6030,3
|
|
20231019,150900,1054645150,6010,6010,6010,6010,200
|
|
20231019,150800,1053443150,6010,6010,6010,6010,3
|
|
20231019,150700,1053425120,6010,6010,6010,6010,417
|
|
20231019,150600,1050918950,6010,6010,6010,6010,0
|
|
20231019,150500,1050918950,6010,6010,6010,6010,23
|
|
20231019,150400,1050780720,6010,6010,6010,6010,0
|
|
20231019,150300,1050780720,6010,6010,6010,6010,170
|
|
20231019,150200,1049759020,6030,6030,6030,6030,0
|
|
20231019,150100,1049759020,6030,6030,6030,6030,37
|
|
20231019,150000,1049535910,6040,6040,6040,6040,0
|
|
20231019,145900,1049535910,6040,6010,6040,6010,785
|
|
20231019,145800,1044817940,6020,6010,6020,6010,278
|
|
20231019,145700,1043147070,6020,6020,6020,6020,135
|
|
20231019,145600,1042334370,6020,6040,6040,6020,79
|
|
20231019,145500,1041858350,6020,6030,6030,6020,427
|
|
20231019,145400,1039287780,6030,6020,6030,6020,1616
|
|
20231019,145300,1029556940,6030,6030,6030,6030,48
|
|
20231019,145200,1029267500,6040,6040,6040,6040,1
|
|
20231019,145100,1029261460,6020,6040,6040,6020,1356
|
|
20231019,145000,1021084130,6050,6040,6050,6040,9
|
|
20231019,144900,1021029760,6040,6040,6040,6040,50
|
|
20231019,144800,1020727760,6040,6030,6040,6030,6
|
|
20231019,144700,1020691560,6050,6050,6050,6050,0
|
|
20231019,144600,1020691560,6050,6050,6050,6050,85
|
|
20231019,144500,1020177310,6050,6050,6050,6050,15
|
|
20231019,144400,1020086560,6050,6050,6050,6050,0
|
|
20231019,144300,1020086560,6050,6050,6050,6050,96
|
|
20231019,144200,1019505760,6050,6040,6050,6040,34
|
|
20231019,144100,1019300100,6030,6030,6030,6030,601
|
|
20231019,144000,1015676070,6030,6030,6030,6030,0
|
|
20231019,143900,1015676070,6030,6050,6050,6030,264
|
|
20231019,143800,1014082150,6030,6050,6050,6030,502
|
|
20231019,143700,1011055050,6050,6050,6050,6050,10
|
|
20231019,143600,1010994550,6050,6050,6050,6050,0
|
|
20231019,143500,1010994550,6050,6050,6050,6050,296
|
|
20231019,143400,1009203750,6050,6050,6050,6050,0
|
|
20231019,143300,1009203750,6050,6050,6050,6050,0
|
|
20231019,143200,1009203750,6050,6050,6050,6050,0
|
|
20231019,143100,1009203750,6050,6050,6050,6050,0
|
|
20231019,143000,1009203750,6050,6050,6050,6050,0
|
|
20231019,142900,1009203750,6050,6050,6050,6050,0
|
|
20231019,142800,1009203750,6050,6050,6050,6050,0
|
|
20231019,142700,1009203750,6050,6050,6050,6050,0
|
|
20231019,142600,1009203750,6050,6050,6050,6050,0
|
|
20231019,142500,1009203750,6050,6050,6050,6050,316
|
|
20231019,142400,1007291950,6050,6050,6050,6050,0
|
|
20231019,142300,1007291950,6050,6050,6050,6030,801
|
|
20231019,142200,1002453900,6050,6050,6050,6050,0
|
|
20231019,142100,1002453900,6050,6050,6050,6050,0
|
|
20231019,142000,1002453900,6050,6050,6050,6050,0
|
|
20231019,141900,1002453900,6050,6050,6050,6050,1
|
|
20231019,141800,1002447850,6040,6040,6040,6040,0
|
|
20231019,141700,1002447850,6040,6040,6040,6040,150
|
|
20231019,141600,1001541850,6050,6050,6050,6050,0
|
|
20231019,141500,1001541850,6050,6030,6050,6030,295
|
|
20231019,141400,999760040,6030,6030,6030,6030,0
|
|
20231019,141300,999760040,6030,6030,6030,6030,0
|
|
20231019,141200,999760040,6030,6030,6030,6030,0
|
|
20231019,141100,999760040,6030,6030,6030,6030,0
|
|
20231019,141000,999760040,6030,6030,6030,6030,136
|
|
20231019,140900,998939960,6020,6020,6020,6020,0
|
|
20231019,140800,998939960,6020,6020,6020,6020,0
|
|
20231019,140700,998939960,6020,6030,6030,6020,324
|
|
20231019,140600,996987820,6030,6030,6030,6030,34
|
|
20231019,140500,996782800,6030,6050,6050,6030,810
|
|
20231019,140400,991891910,6040,6040,6040,6040,11
|
|
20231019,140300,991825470,6050,6050,6050,6050,34
|
|
20231019,140200,991619770,6050,6040,6050,6040,80
|
|
20231019,140100,991136160,6030,6030,6030,6030,0
|
|
20231019,140000,991136160,6030,6030,6030,6030,4
|
|
20231019,135900,991112040,6040,6040,6040,6040,496
|
|
20231019,135800,988116200,6040,6040,6040,6040,0
|
|
20231019,135700,988116200,6040,6040,6040,6040,170
|
|
20231019,135600,987089400,6030,6030,6030,6030,129
|
|
20231019,135500,986311530,6050,6040,6050,6040,294
|
|
20231019,135400,984534180,6040,6040,6040,6040,55
|
|
20231019,135300,984201980,6050,6050,6050,6050,1
|
|
20231019,135200,984195930,6050,6050,6050,6050,0
|
|
20231019,135100,984195930,6050,6050,6050,6050,7
|
|
20231019,135000,984153580,6040,6040,6040,6040,0
|
|
20231019,134900,984153580,6040,6040,6050,6040,55
|
|
20231019,134800,983821370,6050,6050,6050,6050,0
|
|
20231019,134700,983821370,6050,6030,6050,6030,513
|
|
20231019,134600,980727850,6020,6020,6020,6020,0
|
|
20231019,134500,980727850,6020,6020,6020,6020,0
|
|
20231019,134400,980727850,6020,6050,6050,6020,6
|
|
20231019,134300,980691580,6020,6020,6020,6020,1
|
|
20231019,134200,980685560,6050,6020,6050,6020,8
|
|
20231019,134100,980637190,6020,6030,6030,6020,59
|
|
20231019,134000,980281520,6060,6060,6060,6060,0
|
|
20231019,133900,980281520,6060,6060,6060,6060,0
|
|
20231019,133800,980281520,6060,6060,6060,6060,0
|
|
20231019,133700,980281520,6060,6060,6060,6060,0
|
|
20231019,133600,980281520,6060,6060,6060,6060,2
|
|
20231019,133500,980269400,6040,6050,6060,6040,345
|
|
20231019,133400,978185210,6030,6030,6030,6030,0
|
|
20231019,133300,978185210,6030,6050,6060,6030,926
|
|
20231019,133200,972600840,6050,6050,6050,6050,100
|
|
20231019,133100,971995840,6060,6060,6060,6060,0
|
|
20231019,133000,971995840,6060,6060,6060,6060,0
|
|
20231019,132900,971995840,6060,6060,6060,6060,0
|
|
20231019,132800,971995840,6060,6050,6060,6050,26
|
|
20231019,132700,971838530,6060,6060,6060,6060,0
|
|
20231019,132600,971838530,6060,6060,6060,6060,0
|
|
20231019,132500,971838530,6060,6060,6060,6030,634
|
|
20231019,132400,968006100,6060,6060,6060,6060,6
|
|
20231019,132300,967969740,6040,6060,6060,6040,908
|
|
20231019,132200,962485400,6060,6060,6060,6060,0
|
|
20231019,132100,962485400,6060,6060,6060,6060,0
|
|
20231019,132000,962485400,6060,6060,6060,6060,0
|
|
20231019,131900,962485400,6060,6060,6060,6060,0
|
|
20231019,131800,962485400,6060,6060,6060,6060,20
|
|
20231019,131700,962364200,6060,6060,6060,6060,30
|
|
20231019,131600,962182400,6060,6060,6060,6060,0
|
|
20231019,131500,962182400,6060,6050,6060,6050,295
|
|
20231019,131400,960396330,6050,6050,6050,6050,0
|
|
20231019,131300,960396330,6050,6050,6050,6050,0
|
|
20231019,131200,960396330,6050,6050,6050,6050,0
|
|
20231019,131100,960396330,6050,6050,6050,6050,337
|
|
20231019,131000,958357480,6060,6060,6060,6060,22
|
|
20231019,130900,958224160,6030,6030,6030,6030,477
|
|
20231019,130800,955347850,6060,6060,6060,6060,4
|
|
20231019,130700,955323610,6060,6060,6060,6060,200
|
|
20231019,130600,954111610,6060,6060,6060,6060,0
|
|
20231019,130500,954111610,6060,6060,6060,6060,295
|
|
20231019,130400,952323910,6060,6060,6060,6060,0
|
|
20231019,130300,952323910,6060,6060,6060,6060,0
|
|
20231019,130200,952323910,6060,6060,6060,6060,0
|
|
20231019,130100,952323910,6060,6060,6060,6060,0
|
|
20231019,130000,952323910,6060,6060,6060,6060,0
|
|
20231019,125900,952323910,6060,6060,6060,6060,0
|
|
20231019,125800,952323910,6060,6060,6060,6060,0
|
|
20231019,125700,952323910,6060,6060,6060,6060,0
|
|
20231019,125600,952323910,6060,6060,6060,6060,0
|
|
20231019,125500,952323910,6060,6060,6060,6060,55
|
|
20231019,125400,951990610,6020,6020,6020,6020,116
|
|
20231019,125300,951292290,6060,6060,6060,6060,300
|
|
20231019,125200,949474290,6060,6060,6060,6060,0
|
|
20231019,125100,949474290,6060,6060,6060,6060,0
|
|
20231019,125000,949474290,6060,6060,6060,6060,0
|
|
20231019,124900,949474290,6060,6060,6060,6060,1
|
|
20231019,124800,949468230,6060,6060,6060,6060,6
|
|
20231019,124700,949431870,6020,6020,6020,6020,4
|
|
20231019,124600,949407790,6060,6060,6060,6060,0
|
|
20231019,124500,949407790,6060,6060,6060,6060,294
|
|
20231019,124400,947626150,6060,6060,6060,6060,0
|
|
20231019,124300,947626150,6060,6020,6060,6020,117
|
|
20231019,124200,946917170,6060,6060,6060,6060,3
|
|
20231019,124100,946898990,6020,6020,6020,6020,0
|
|
20231019,124000,946898990,6020,6020,6020,6020,0
|
|
20231019,123900,946898990,6020,6040,6040,6020,366
|
|
20231019,123800,944695640,6020,6020,6020,6020,3
|
|
20231019,123700,944677580,6060,6060,6060,6060,0
|
|
20231019,123600,944677580,6060,6060,6060,6060,0
|
|
20231019,123500,944677580,6060,6050,6060,6050,294
|
|
20231019,123400,942896060,6050,6050,6050,6050,9
|
|
20231019,123300,942841610,6030,6030,6030,6030,0
|
|
20231019,123200,942841610,6030,6030,6030,6030,0
|
|
20231019,123100,942841610,6030,6030,6030,6030,16
|
|
20231019,123000,942745130,6060,6050,6060,6050,7
|
|
20231019,122900,942702770,6050,6030,6050,6030,558
|
|
20231019,122800,939337870,6050,6050,6050,6050,6
|
|
20231019,122700,939301570,6030,6030,6030,6030,10
|
|
20231019,122600,939241270,6070,6070,6070,6070,0
|
|
20231019,122500,939241270,6070,6070,6070,6070,294
|
|
20231019,122400,937456690,6070,6070,6070,6070,1
|
|
20231019,122300,937450620,6070,6030,6070,6030,803
|
|
20231019,122200,932608430,6040,6060,6070,6040,803
|
|
20231019,122100,927758240,6020,6020,6020,6020,1542
|
|
20231019,122000,918475400,6030,6030,6030,6020,9
|
|
20231019,121900,918421180,6070,6020,6070,6020,104
|
|
20231019,121800,917794640,6030,6030,6030,6030,1208
|
|
20231019,121700,910510400,6060,6040,6060,6040,1033
|
|
20231019,121600,904270960,6070,6040,6070,6040,725
|
|
20231019,121500,899891870,6070,6070,6070,6070,314
|
|
20231019,121400,897985890,6070,6070,6070,6070,0
|
|
20231019,121300,897985890,6070,6070,6070,6070,0
|
|
20231019,121200,897985890,6070,6070,6070,6070,2
|
|
20231019,121100,897973750,6050,6050,6070,6050,926
|
|
20231019,121000,892370910,6070,6070,6070,6070,0
|
|
20231019,120900,892370910,6070,6070,6070,6070,0
|
|
20231019,120800,892370910,6070,6060,6070,6060,90
|
|
20231019,120700,891825450,6060,6060,6060,6060,6
|
|
20231019,120600,891789090,6070,6070,6070,6070,0
|
|
20231019,120500,891789090,6070,6060,6070,6060,294
|
|
20231019,120400,890005320,6060,6060,6060,6060,0
|
|
20231019,120300,890005320,6060,6060,6060,6060,0
|
|
20231019,120200,890005320,6060,6060,6060,6060,2
|
|
20231019,120100,889993200,6040,6040,6040,6040,17
|
|
20231019,120000,889890520,6070,6070,6070,6070,0
|
|
20231019,115900,889890520,6070,6060,6070,6060,11
|
|
20231019,115800,889823840,6050,6050,6050,6050,0
|
|
20231019,115700,889823840,6050,6050,6050,6050,317
|
|
20231019,115600,887905990,6060,6060,6060,6060,0
|
|
20231019,115500,887905990,6060,6070,6070,6060,28
|
|
20231019,115400,887736230,6040,6040,6040,6040,190
|
|
20231019,115300,886588630,6050,6050,6050,6050,50
|
|
20231019,115200,886286130,6050,6050,6050,6050,1
|
|
20231019,115100,886280080,6040,6040,6040,6040,104
|
|
20231019,115000,885651920,6040,6060,6060,6040,2104
|
|
20231019,114900,872932200,6070,6070,6070,6070,0
|
|
20231019,114800,872932200,6070,6070,6070,6070,0
|
|
20231019,114700,872932200,6070,6070,6070,6070,0
|
|
20231019,114600,872932200,6070,6060,6070,6060,7
|
|
20231019,114500,872889740,6060,6060,6060,6060,81
|
|
20231019,114400,872398880,6040,6040,6040,6040,300
|
|
20231019,114300,870586880,6020,6030,6030,6020,121
|
|
20231019,114200,869857960,6020,6020,6020,6020,0
|
|
20231019,114100,869857960,6020,6030,6030,6020,238
|
|
20231019,114000,868423570,6040,6040,6040,6040,51
|
|
20231019,113900,868115530,6040,6040,6040,6040,0
|
|
20231019,113800,868115530,6040,6040,6040,6040,130
|
|
20231019,113700,867330330,6060,6060,6060,6060,4
|
|
20231019,113600,867306090,6030,6030,6030,6020,331
|
|
20231019,113500,865310230,6060,6060,6060,6060,339
|
|
20231019,113400,863255890,6060,6060,6060,6060,105
|
|
20231019,113300,862619590,6060,6060,6060,6060,105
|
|
20231019,113200,861983290,6060,6060,6060,6060,22
|
|
20231019,113100,861849970,6060,6060,6060,6060,1045
|
|
20231019,113000,855517270,6050,6040,6050,6040,3142
|
|
20231019,112900,836508920,6040,6040,6040,6040,0
|
|
20231019,112800,836508920,6040,6040,6040,6040,126
|
|
20231019,112700,835747880,6040,6040,6040,6040,1
|
|
20231019,112600,835741840,6050,6050,6050,6050,33
|
|
20231019,112500,835542190,6040,6040,6040,6040,534
|
|
20231019,112400,832316830,6040,6040,6040,6040,4
|
|
20231019,112300,832292670,6040,6040,6040,6040,15
|
|
20231019,112200,832202070,6040,6030,6040,6030,1326
|
|
20231019,112100,824195030,6030,6030,6030,6030,0
|
|
20231019,112000,824195030,6030,6030,6030,6030,0
|
|
20231019,111900,824195030,6030,5990,6030,5980,409
|
|
20231019,111800,821745400,6040,6040,6040,6040,0
|
|
20231019,111700,821745400,6040,6040,6040,6040,0
|
|
20231019,111600,821745400,6040,6030,6040,6030,52
|
|
20231019,111500,821431820,6030,6010,6030,6010,303
|
|
20231019,111400,819608410,6010,6010,6010,6010,0
|
|
20231019,111300,819608410,6010,6010,6010,6010,11
|
|
20231019,111200,819542300,6010,6010,6010,6010,0
|
|
20231019,111100,819542300,6010,6010,6010,6010,63
|
|
20231019,111000,819163670,6010,6010,6010,6010,130
|
|
20231019,110900,818382370,6010,6010,6010,6010,0
|
|
20231019,110800,818382370,6010,6010,6010,6010,0
|
|
20231019,110700,818382370,6010,5990,6010,5980,1522
|
|
20231019,110600,809278480,6010,6010,6010,6010,0
|
|
20231019,110500,809278480,6010,6010,6010,6010,294
|
|
20231019,110400,807511540,6000,6000,6000,6000,0
|
|
20231019,110300,807511540,6000,6000,6000,6000,0
|
|
20231019,110200,807511540,6000,5990,6030,5990,2097
|
|
20231019,110100,794944630,6040,6000,6040,6000,17
|
|
20231019,110000,794842590,6000,6000,6000,6000,0
|
|
20231019,105900,794842590,6000,6000,6000,6000,0
|
|
20231019,105800,794842590,6000,6000,6000,6000,10
|
|
20231019,105700,794782590,5990,5990,5990,5990,0
|
|
20231019,105600,794782590,5990,5990,5990,5990,1
|
|
20231019,105500,794776600,6000,6000,6000,6000,324
|
|
20231019,105400,792832600,5990,5990,5990,5990,0
|
|
20231019,105300,792832600,5990,5990,5990,5990,0
|
|
20231019,105200,792832600,5990,5990,5990,5990,0
|
|
20231019,105100,792832600,5990,6000,6000,5990,539
|
|
20231019,105000,789600600,6030,6030,6030,6030,0
|
|
20231019,104900,789600600,6030,6030,6030,6030,30
|
|
20231019,104800,789419700,6030,6000,6030,6000,205
|
|
20231019,104700,788189670,6000,6010,6010,6000,155
|
|
20231019,104600,787259370,6030,6030,6030,6030,0
|
|
20231019,104500,787259370,6030,6020,6030,6020,302
|
|
20231019,104400,785441250,6010,6010,6010,6010,0
|
|
20231019,104300,785441250,6010,6010,6010,6010,9
|
|
20231019,104200,785387160,6010,6010,6010,6010,35
|
|
20231019,104100,785176810,6020,6020,6020,6020,26
|
|
20231019,104000,785020290,6050,6050,6050,6050,5
|
|
20231019,103900,784990040,6020,6040,6040,6020,158
|
|
20231019,103800,784036720,6040,6040,6040,6040,630
|
|
20231019,103700,780231520,6010,6010,6010,6010,0
|
|
20231019,103600,780231520,6010,6010,6010,6000,205
|
|
20231019,103500,778999520,6040,6030,6040,6030,296
|
|
20231019,103400,777212760,6040,6040,6040,6040,0
|
|
20231019,103300,777212760,6040,6040,6040,6040,0
|
|
20231019,103200,777212760,6040,6040,6040,6040,0
|
|
20231019,103100,777212760,6040,6040,6040,6040,0
|
|
20231019,103000,777212760,6040,6040,6040,6040,2
|
|
20231019,102900,777200680,6040,6000,6040,6000,466
|
|
20231019,102800,774402040,6040,6040,6040,6040,1
|
|
20231019,102700,774396000,6010,6010,6010,6010,130
|
|
20231019,102600,773614700,6040,6040,6040,6040,15
|
|
20231019,102500,773524100,6040,6030,6040,6030,432
|
|
20231019,102400,770917230,5990,5990,5990,5990,2
|
|
20231019,102300,770905250,6030,6020,6030,6000,679
|
|
20231019,102200,766830590,6030,6020,6030,6020,218
|
|
20231019,102100,765518210,6020,6030,6030,6020,106
|
|
20231019,102000,764879160,6040,6050,6060,6040,988
|
|
20231019,101900,758911510,6060,6060,6060,6060,0
|
|
20231019,101800,758911510,6060,6060,6060,6060,0
|
|
20231019,101700,758911510,6060,6060,6060,6040,19
|
|
20231019,101600,758796590,6040,6070,6070,6040,2149
|
|
20231019,101500,745793090,6060,6090,6090,6060,396
|
|
20231019,101400,743384270,6080,6100,6100,6080,103
|
|
20231019,101300,742756990,6100,6080,6100,6080,2238
|
|
20231019,101200,729127800,6080,6060,6080,6060,1073
|
|
20231019,101100,722607430,6060,6060,6060,6060,0
|
|
20231019,101000,722607430,6060,6060,6080,6060,310
|
|
20231019,100900,720724690,6060,6090,6090,6060,1261
|
|
20231019,100800,713075120,6080,6070,6080,6070,978
|
|
20231019,100700,707130870,6060,6060,6060,6060,40
|
|
20231019,100600,706888470,6070,6070,6070,6070,1
|
|
20231019,100500,706882400,6060,6070,6080,6060,364
|
|
20231019,100400,704670700,6070,6070,6070,6070,22
|
|
20231019,100300,704537160,6070,6070,6070,6070,300
|
|
20231019,100200,702716160,6070,6070,6070,6070,0
|
|
20231019,100100,702716160,6070,6060,6070,6060,37
|
|
20231019,100000,702491750,6050,6050,6050,6050,2
|
|
20231019,095900,702479650,6050,6070,6070,6050,750
|
|
20231019,095800,697932170,6080,6070,6080,6070,170
|
|
20231019,095700,696899410,6060,6070,6070,6020,1153
|
|
20231019,095600,689908550,6080,6100,6100,6080,798
|
|
20231019,095500,685046400,6080,6100,6100,6080,4323
|
|
20231019,095400,658680300,6070,6080,6090,6070,6050
|
|
20231019,095300,621848500,6060,6030,6090,6030,10253
|
|
20231019,095200,559735180,6030,5990,6030,5970,3259
|
|
20231019,095100,540188330,5990,6040,6040,5970,2486
|
|
20231019,095000,525262780,6060,6040,6060,6040,661
|
|
20231019,094900,521270320,6040,6050,6060,6040,502
|
|
20231019,094800,518234120,6060,6060,6060,6060,229
|
|
20231019,094700,516846380,6070,6070,6070,6070,0
|
|
20231019,094600,516846380,6070,6070,6080,6070,820
|
|
20231019,094500,511868640,6070,6070,6070,6060,2494
|
|
20231019,094400,496730190,6070,6070,6070,6060,1556
|
|
20231019,094300,487290270,6060,6060,6070,6060,254
|
|
20231019,094200,485750810,6060,6070,6070,6060,190
|
|
20231019,094100,484597540,6060,6060,6070,6060,221
|
|
20231019,094000,483258060,6060,6060,6060,6050,854
|
|
20231019,093900,478083350,6070,6040,6070,6040,5781
|
|
20231019,093800,443101900,6030,6030,6040,6030,531
|
|
20231019,093700,439894930,6030,6040,6040,6030,1281
|
|
20231019,093600,432159340,6030,6030,6040,6030,1272
|
|
20231019,093500,424477250,6040,6040,6040,6020,944
|
|
20231019,093400,418778740,6040,6030,6040,6030,154
|
|
20231019,093300,417850080,6030,6030,6030,6030,154
|
|
20231019,093200,416921460,6040,6030,6040,6020,3684
|
|
20231019,093100,394694290,6020,6020,6040,6020,1607
|
|
20231019,093000,385004680,6000,6020,6040,6000,453
|
|
20231019,092900,382274320,6020,6020,6020,6000,230
|
|
20231019,092800,380891740,6020,6000,6030,6000,800
|
|
20231019,092700,376081760,6000,5950,6000,5950,2889
|
|
20231019,092600,358777370,5960,5930,5980,5930,9064
|
|
20231019,092500,304741770,5920,5920,5920,5920,0
|
|
20231019,092400,304741770,5920,5930,5960,5920,571
|
|
20231019,092300,301359710,5930,5960,5960,5930,850
|
|
20231019,092200,296294310,5970,5970,5970,5970,0
|
|
20231019,092100,296294310,5970,5960,5970,5960,5572
|
|
20231019,092000,263083040,5960,5920,5960,5920,212
|
|
20231019,091900,261827320,5930,5930,5960,5930,10051
|
|
20231019,091800,202030880,5930,5930,5930,5930,0
|
|
20231019,091700,202030880,5930,5920,5930,5920,22
|
|
20231019,091600,201900520,5930,5920,5930,5920,22
|
|
20231019,091500,201770140,5930,5890,5930,5890,294
|
|
20231019,091400,200033020,5880,5920,5920,5880,1972
|
|
20231019,091300,188390020,5960,5950,5990,5920,547
|
|
20231019,091200,185147080,5950,5940,5950,5930,473
|
|
20231019,091100,182338620,5950,6000,6000,5950,160
|
|
20231019,091000,181385120,6000,5980,6000,5930,6971
|
|
20231019,090900,139629390,6000,5960,6000,5960,2003
|
|
20231019,090800,127640190,5890,5850,6000,5840,12025
|
|
20231019,090700,56257560,5850,5850,5850,5840,384
|
|
20231019,090600,54013000,5840,5880,5880,5840,2264
|
|
20231019,090500,40759500,5920,5880,5950,5880,2479
|
|
20231019,090400,26054560,5870,5950,5950,5870,187
|
|
20231019,090300,24955570,5990,5880,5990,5880,2183
|
|
20231019,090200,11978510,5910,5910,5910,5910,0
|
|
20231019,090100,11978510,5910,5910,5910,5910,81
|
|
20231019,090000,11499800,5920,5930,5930,5910,1940
|