648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,194500,543253690,6170,6170,6170,6170,2188
|
|
20231023,194400,543253690,6170,6170,6170,6170,0
|
|
20231023,194300,543253690,6170,6170,6170,6170,0
|
|
20231023,194200,543253690,6170,6170,6170,6170,0
|
|
20231023,194100,543253690,6170,6170,6170,6170,0
|
|
20231023,194000,543253690,6170,6170,6170,6170,0
|
|
20231023,193900,543253690,6170,6170,6170,6170,0
|
|
20231023,193800,543253690,6170,6170,6170,6170,0
|
|
20231023,193700,543253690,6170,6170,6170,6170,0
|
|
20231023,193600,543253690,6170,6170,6170,6170,0
|
|
20231023,193500,543253690,6170,6170,6170,6170,0
|
|
20231023,193400,543253690,6170,6170,6170,6170,0
|
|
20231023,193300,543253690,6170,6170,6170,6170,0
|
|
20231023,193200,543253690,6170,6170,6170,6170,0
|
|
20231023,193100,543253690,6170,6170,6170,6170,0
|
|
20231023,193000,543253690,6170,6170,6170,6170,0
|
|
20231023,192900,543253690,6170,6170,6170,6170,0
|
|
20231023,192800,543253690,6170,6170,6170,6170,0
|
|
20231023,192700,543253690,6170,6170,6170,6170,0
|
|
20231023,192600,543253690,6170,6170,6170,6170,0
|
|
20231023,192500,543253690,6170,6170,6170,6170,0
|
|
20231023,192400,543253690,6170,6170,6170,6170,0
|
|
20231023,192300,543253690,6170,6170,6170,6170,0
|
|
20231023,192200,543253690,6170,6170,6170,6170,0
|
|
20231023,192100,543253690,6170,6170,6170,6170,0
|
|
20231023,192000,543253690,6170,6170,6170,6170,0
|
|
20231023,191900,543253690,6170,6170,6170,6170,0
|
|
20231023,191800,543253690,6170,6170,6170,6170,0
|
|
20231023,191700,543253690,6170,6170,6170,6170,0
|
|
20231023,191600,543253690,6170,6170,6170,6170,0
|
|
20231023,191500,543253690,6170,6170,6170,6170,2188
|
|
20231023,191400,543253690,6170,6170,6170,6170,0
|
|
20231023,191300,543253690,6170,6170,6170,6170,0
|
|
20231023,191200,543253690,6170,6170,6170,6170,0
|
|
20231023,191100,543253690,6170,6170,6170,6170,0
|
|
20231023,191000,543253690,6170,6170,6170,6170,0
|
|
20231023,190900,543253690,6170,6170,6170,6170,0
|
|
20231023,190800,543253690,6170,6170,6170,6170,0
|
|
20231023,190700,543253690,6170,6170,6170,6170,0
|
|
20231023,190600,543253690,6170,6170,6170,6170,0
|
|
20231023,190500,543253690,6170,6170,6170,6170,0
|
|
20231023,190400,543253690,6170,6170,6170,6170,0
|
|
20231023,190300,543253690,6170,6170,6170,6170,0
|
|
20231023,190200,543253690,6170,6170,6170,6170,0
|
|
20231023,190100,543253690,6170,6170,6170,6170,0
|
|
20231023,190000,543253690,6170,6170,6170,6170,0
|
|
20231023,185900,543253690,6170,6170,6170,6170,0
|
|
20231023,185800,543253690,6170,6170,6170,6170,0
|
|
20231023,185700,543253690,6170,6170,6170,6170,0
|
|
20231023,185600,543253690,6170,6170,6170,6170,0
|
|
20231023,185500,543253690,6170,6170,6170,6170,0
|
|
20231023,185400,543253690,6170,6170,6170,6170,0
|
|
20231023,185300,543253690,6170,6170,6170,6170,0
|
|
20231023,185200,543253690,6170,6170,6170,6170,0
|
|
20231023,185100,543253690,6170,6170,6170,6170,0
|
|
20231023,185000,543253690,6170,6170,6170,6170,0
|
|
20231023,184900,543253690,6170,6170,6170,6170,0
|
|
20231023,184800,543253690,6170,6170,6170,6170,0
|
|
20231023,184700,543253690,6170,6170,6170,6170,0
|
|
20231023,184600,543253690,6170,6170,6170,6170,0
|
|
20231023,184500,543253690,6170,6170,6170,6170,2188
|
|
20231023,184400,543253690,6170,6170,6170,6170,0
|
|
20231023,184300,543253690,6170,6170,6170,6170,0
|
|
20231023,184200,543253690,6170,6170,6170,6170,0
|
|
20231023,184100,543253690,6170,6170,6170,6170,0
|
|
20231023,184000,543253690,6170,6170,6170,6170,0
|
|
20231023,183900,543253690,6170,6170,6170,6170,0
|
|
20231023,183800,543253690,6170,6170,6170,6170,0
|
|
20231023,183700,543253690,6170,6170,6170,6170,0
|
|
20231023,183600,543253690,6170,6170,6170,6170,0
|
|
20231023,183500,543253690,6170,6170,6170,6170,0
|
|
20231023,183400,543253690,6170,6170,6170,6170,0
|
|
20231023,183300,543253690,6170,6170,6170,6170,0
|
|
20231023,183200,543253690,6170,6170,6170,6170,0
|
|
20231023,183100,543253690,6170,6170,6170,6170,0
|
|
20231023,183000,543253690,6170,6170,6170,6170,0
|
|
20231023,182900,543253690,6170,6170,6170,6170,0
|
|
20231023,182800,543253690,6170,6170,6170,6170,0
|
|
20231023,182700,543253690,6170,6170,6170,6170,0
|
|
20231023,182600,543253690,6170,6170,6170,6170,0
|
|
20231023,182500,543253690,6170,6170,6170,6170,0
|
|
20231023,182400,543253690,6170,6170,6170,6170,0
|
|
20231023,182300,543253690,6170,6170,6170,6170,0
|
|
20231023,182200,543253690,6170,6170,6170,6170,0
|
|
20231023,182100,543253690,6170,6170,6170,6170,0
|
|
20231023,182000,543253690,6170,6170,6170,6170,0
|
|
20231023,181900,543253690,6170,6170,6170,6170,0
|
|
20231023,181800,543253690,6170,6170,6170,6170,0
|
|
20231023,181700,543253690,6170,6170,6170,6170,0
|
|
20231023,181600,543253690,6170,6170,6170,6170,0
|
|
20231023,181500,543253690,6170,6170,6170,6170,2188
|
|
20231023,181400,543253690,6170,6170,6170,6170,0
|
|
20231023,181300,543253690,6170,6170,6170,6170,0
|
|
20231023,181200,543253690,6170,6170,6170,6170,0
|
|
20231023,181100,543253690,6170,6170,6170,6170,0
|
|
20231023,181000,543253690,6170,6170,6170,6170,0
|
|
20231023,180900,543253690,6170,6170,6170,6170,0
|
|
20231023,180800,543253690,6170,6170,6170,6170,0
|
|
20231023,180700,543253690,6170,6170,6170,6170,0
|
|
20231023,180600,543253690,6170,6170,6170,6170,0
|
|
20231023,180500,543253690,6170,6170,6170,6170,0
|
|
20231023,180400,543253690,6170,6170,6170,6170,0
|
|
20231023,180300,543253690,6170,6170,6170,6170,0
|
|
20231023,180200,543253690,6170,6170,6170,6170,0
|
|
20231023,180100,543253690,6170,6170,6170,6170,0
|
|
20231023,180000,543253690,6170,6170,6170,6170,0
|
|
20231023,175900,543253690,6170,6170,6170,6170,0
|
|
20231023,175800,543253690,6170,6170,6170,6170,0
|
|
20231023,175700,543253690,6170,6170,6170,6170,0
|
|
20231023,175600,543253690,6170,6170,6170,6170,0
|
|
20231023,175500,543253690,6170,6170,6170,6170,0
|
|
20231023,175400,543253690,6170,6170,6170,6170,0
|
|
20231023,175300,543253690,6170,6170,6170,6170,0
|
|
20231023,175200,543253690,6170,6170,6170,6170,0
|
|
20231023,175100,543253690,6170,6170,6170,6170,0
|
|
20231023,175000,543253690,6170,6170,6170,6170,0
|
|
20231023,174900,543253690,6170,6170,6170,6170,0
|
|
20231023,174800,543253690,6170,6170,6170,6170,0
|
|
20231023,174700,543253690,6170,6170,6170,6170,0
|
|
20231023,174600,543253690,6170,6170,6170,6170,0
|
|
20231023,174500,543253690,6170,6170,6170,6170,2188
|
|
20231023,174400,543253690,6170,6170,6170,6170,0
|
|
20231023,174300,543253690,6170,6170,6170,6170,0
|
|
20231023,174200,543253690,6170,6170,6170,6170,0
|
|
20231023,174100,543253690,6170,6170,6170,6170,0
|
|
20231023,174000,543253690,6170,6170,6170,6170,0
|
|
20231023,173900,543253690,6170,6170,6170,6170,0
|
|
20231023,173800,543253690,6170,6170,6170,6170,0
|
|
20231023,173700,543253690,6170,6170,6170,6170,0
|
|
20231023,173600,543253690,6170,6170,6170,6170,0
|
|
20231023,173500,543253690,6170,6170,6170,6170,0
|
|
20231023,173400,543253690,6170,6170,6170,6170,0
|
|
20231023,173300,543253690,6170,6170,6170,6170,0
|
|
20231023,173200,543253690,6170,6170,6170,6170,0
|
|
20231023,173100,543253690,6170,6170,6170,6170,0
|
|
20231023,173000,543253690,6170,6170,6170,6170,0
|
|
20231023,172900,543253690,6170,6170,6170,6170,0
|
|
20231023,172800,543253690,6170,6170,6170,6170,0
|
|
20231023,172700,543253690,6170,6170,6170,6170,0
|
|
20231023,172600,543253690,6170,6170,6170,6170,0
|
|
20231023,172500,543253690,6170,6170,6170,6170,0
|
|
20231023,172400,543253690,6170,6170,6170,6170,0
|
|
20231023,172300,543253690,6170,6170,6170,6170,0
|
|
20231023,172200,543253690,6170,6170,6170,6170,0
|
|
20231023,172100,543253690,6170,6170,6170,6170,0
|
|
20231023,172000,543253690,6170,6170,6170,6170,0
|
|
20231023,171900,543253690,6170,6170,6170,6170,0
|
|
20231023,171800,543253690,6170,6170,6170,6170,0
|
|
20231023,171700,543253690,6170,6170,6170,6170,0
|
|
20231023,171600,543253690,6170,6170,6170,6170,0
|
|
20231023,171500,543253690,6170,6170,6170,6170,2188
|
|
20231023,171400,543253690,6170,6170,6170,6170,0
|
|
20231023,171300,543253690,6170,6170,6170,6170,0
|
|
20231023,171200,543253690,6170,6170,6170,6170,0
|
|
20231023,171100,543253690,6170,6170,6170,6170,0
|
|
20231023,171000,543253690,6170,6170,6170,6170,0
|
|
20231023,170900,543253690,6170,6170,6170,6170,0
|
|
20231023,170800,543253690,6170,6170,6170,6170,0
|
|
20231023,170700,543253690,6170,6170,6170,6170,0
|
|
20231023,170600,543253690,6170,6170,6170,6170,0
|
|
20231023,170500,543253690,6170,6170,6170,6170,0
|
|
20231023,170400,543253690,6170,6170,6170,6170,0
|
|
20231023,170300,543253690,6170,6170,6170,6170,0
|
|
20231023,170200,543253690,6170,6170,6170,6170,0
|
|
20231023,170100,543253690,6170,6170,6170,6170,0
|
|
20231023,170000,543253690,6170,6170,6170,6170,0
|
|
20231023,165900,543253690,6170,6170,6170,6170,0
|
|
20231023,165800,543253690,6170,6170,6170,6170,0
|
|
20231023,165700,543253690,6170,6170,6170,6170,0
|
|
20231023,165600,543253690,6170,6170,6170,6170,0
|
|
20231023,165500,543253690,6170,6170,6170,6170,0
|
|
20231023,165400,543253690,6170,6170,6170,6170,0
|
|
20231023,165300,543253690,6170,6170,6170,6170,0
|
|
20231023,165200,543253690,6170,6170,6170,6170,0
|
|
20231023,165100,543253690,6170,6170,6170,6170,0
|
|
20231023,165000,543253690,6170,6170,6170,6170,0
|
|
20231023,164900,543253690,6170,6170,6170,6170,0
|
|
20231023,164800,543253690,6170,6170,6170,6170,0
|
|
20231023,164700,543253690,6170,6170,6170,6170,0
|
|
20231023,164600,543253690,6170,6170,6170,6170,0
|
|
20231023,164500,543253690,6170,6170,6170,6170,2188
|
|
20231023,164400,543253690,6170,6170,6170,6170,0
|
|
20231023,164300,543253690,6170,6170,6170,6170,0
|
|
20231023,164200,543253690,6170,6170,6170,6170,0
|
|
20231023,164100,543253690,6170,6170,6170,6170,0
|
|
20231023,164000,543253690,6170,6170,6170,6170,0
|
|
20231023,163900,543253690,6170,6170,6170,6170,0
|
|
20231023,163800,543253690,6170,6170,6170,6170,0
|
|
20231023,163700,543253690,6170,6170,6170,6170,0
|
|
20231023,163600,543253690,6170,6170,6170,6170,0
|
|
20231023,163500,543253690,6170,6170,6170,6170,0
|
|
20231023,163400,543253690,6170,6170,6170,6170,0
|
|
20231023,163300,543253690,6170,6170,6170,6170,0
|
|
20231023,163200,543253690,6170,6170,6170,6170,0
|
|
20231023,163100,543253690,6170,6170,6170,6170,0
|
|
20231023,163000,543253690,6170,6170,6170,6170,0
|
|
20231023,162900,543253690,6170,6170,6170,6170,0
|
|
20231023,162800,543253690,6170,6170,6170,6170,0
|
|
20231023,162700,543253690,6170,6170,6170,6170,0
|
|
20231023,162600,543253690,6170,6170,6170,6170,0
|
|
20231023,162500,543253690,6170,6170,6170,6170,0
|
|
20231023,162400,543253690,6170,6170,6170,6170,0
|
|
20231023,162300,543253690,6170,6170,6170,6170,0
|
|
20231023,162200,543253690,6170,6170,6170,6170,0
|
|
20231023,162100,543253690,6170,6170,6170,6170,0
|
|
20231023,162000,543253690,6170,6170,6170,6170,0
|
|
20231023,161900,543253690,6170,6170,6170,6170,0
|
|
20231023,161800,543253690,6170,6170,6170,6170,0
|
|
20231023,161700,543253690,6170,6170,6170,6170,0
|
|
20231023,161600,543253690,6170,6170,6170,6170,0
|
|
20231023,161500,543253690,6170,6170,6170,6170,2188
|
|
20231023,161400,543253690,6170,6170,6170,6170,0
|
|
20231023,161300,543253690,6170,6170,6170,6170,0
|
|
20231023,161200,543253690,6170,6170,6170,6170,0
|
|
20231023,161100,543253690,6170,6170,6170,6170,0
|
|
20231023,161000,543253690,6170,6170,6170,6170,0
|
|
20231023,160900,543253690,6170,6170,6170,6170,0
|
|
20231023,160800,543253690,6170,6170,6170,6170,0
|
|
20231023,160700,543253690,6170,6170,6170,6170,0
|
|
20231023,160600,543253690,6170,6170,6170,6170,0
|
|
20231023,160500,543253690,6170,6170,6170,6170,0
|
|
20231023,160400,543253690,6170,6170,6170,6170,0
|
|
20231023,160300,543253690,6170,6170,6170,6170,0
|
|
20231023,160200,543253690,6170,6170,6170,6170,0
|
|
20231023,160100,543253690,6170,6170,6170,6170,0
|
|
20231023,160000,543253690,6170,6170,6170,6170,0
|
|
20231023,155900,543253690,6170,6170,6170,6170,0
|
|
20231023,155800,543253690,6170,6170,6170,6170,0
|
|
20231023,155700,543253690,6170,6170,6170,6170,0
|
|
20231023,155600,543253690,6170,6170,6170,6170,0
|
|
20231023,155500,543253690,6170,6170,6170,6170,0
|
|
20231023,155400,543253690,6170,6170,6170,6170,0
|
|
20231023,155300,543253690,6170,6170,6170,6170,0
|
|
20231023,155200,543253690,6170,6170,6170,6170,0
|
|
20231023,155100,543253690,6170,6170,6170,6170,0
|
|
20231023,155000,543253690,6170,6170,6170,6170,0
|
|
20231023,154900,543253690,6170,6170,6170,6170,0
|
|
20231023,154800,543253690,6170,6170,6170,6170,0
|
|
20231023,154700,543253690,6170,6170,6170,6170,0
|
|
20231023,154600,543253690,6170,6170,6170,6170,0
|
|
20231023,154500,543253690,6170,6170,6170,6170,2188
|
|
20231023,154400,543253690,6170,6170,6170,6170,0
|
|
20231023,154300,543253690,6170,6170,6170,6170,0
|
|
20231023,154200,543253690,6170,6170,6170,6170,0
|
|
20231023,154100,543253690,6170,6170,6170,6170,0
|
|
20231023,154000,543253690,6170,6170,6170,6170,0
|
|
20231023,153900,543253690,6170,6170,6170,6170,0
|
|
20231023,153800,543253690,6170,6170,6170,6170,0
|
|
20231023,153700,543253690,6170,6170,6170,6170,0
|
|
20231023,153600,543253690,6170,6170,6170,6170,0
|
|
20231023,153500,543253690,6170,6170,6170,6170,0
|
|
20231023,153400,543253690,6170,6170,6170,6170,0
|
|
20231023,153300,543253690,6170,6170,6170,6170,0
|
|
20231023,153200,543253690,6170,6170,6170,6170,0
|
|
20231023,153100,543253690,6170,6170,6170,6170,0
|
|
20231023,153000,543253690,6170,6170,6170,6170,2188
|
|
20231023,152900,529753730,6180,6180,6180,6180,0
|
|
20231023,152800,529753730,6180,6180,6180,6180,0
|
|
20231023,152700,529753730,6180,6180,6180,6180,0
|
|
20231023,152600,529753730,6180,6180,6180,6180,0
|
|
20231023,152500,529753730,6180,6180,6180,6180,0
|
|
20231023,152400,529753730,6180,6180,6180,6180,0
|
|
20231023,152300,529753730,6180,6180,6180,6180,0
|
|
20231023,152200,529753730,6180,6180,6180,6180,0
|
|
20231023,152100,529753730,6180,6180,6180,6180,0
|
|
20231023,152000,529753730,6180,6180,6180,6180,0
|
|
20231023,151900,529753730,6180,6170,6180,6170,206
|
|
20231023,151800,528481200,6180,6180,6180,6180,0
|
|
20231023,151700,528481200,6180,6180,6180,6180,518
|
|
20231023,151600,525279960,6150,6150,6150,6150,100
|
|
20231023,151500,524664960,6180,6140,6180,6140,3
|
|
20231023,151400,524646500,6140,6140,6140,6140,10
|
|
20231023,151300,524585100,6180,6180,6180,6180,0
|
|
20231023,151200,524585100,6180,6150,6180,6140,119
|
|
20231023,151100,523853570,6150,6150,6150,6150,0
|
|
20231023,151000,523853570,6150,6160,6160,6150,20
|
|
20231023,150900,523730520,6170,6150,6170,6150,141
|
|
20231023,150800,522863350,6150,6190,6190,6150,105
|
|
20231023,150700,522217400,6190,6190,6190,6190,16
|
|
20231023,150600,522118360,6190,6150,6190,6140,668
|
|
20231023,150500,518013340,6200,6190,6200,6190,709
|
|
20231023,150400,513624570,6190,6190,6190,6190,4
|
|
20231023,150300,513599810,6190,6170,6190,6170,3904
|
|
20231023,150200,489448690,6180,6130,6180,6130,4040
|
|
20231023,150100,464538760,6110,6110,6110,6110,4
|
|
20231023,150000,464514320,6130,6130,6130,6130,1
|
|
20231023,145900,464508190,6110,6110,6110,6110,0
|
|
20231023,145800,464508190,6110,6110,6110,6110,11
|
|
20231023,145700,464440980,6120,6120,6120,6120,0
|
|
20231023,145600,464440980,6120,6120,6130,6120,288
|
|
20231023,145500,462678280,6120,6120,6120,6120,333
|
|
20231023,145400,460640320,6150,6150,6150,6150,0
|
|
20231023,145300,460640320,6150,6150,6150,6150,0
|
|
20231023,145200,460640320,6150,6150,6150,6150,0
|
|
20231023,145100,460640320,6150,6150,6150,6150,0
|
|
20231023,145000,460640320,6150,6150,6150,6150,0
|
|
20231023,144900,460640320,6150,6150,6150,6150,0
|
|
20231023,144800,460640320,6150,6150,6150,6150,0
|
|
20231023,144700,460640320,6150,6150,6150,6150,0
|
|
20231023,144600,460640320,6150,6150,6150,6150,4
|
|
20231023,144500,460615720,6140,6140,6140,6140,0
|
|
20231023,144400,460615720,6140,6140,6140,6140,0
|
|
20231023,144300,460615720,6140,6150,6150,6140,749
|
|
20231023,144200,456014480,6150,6150,6150,6150,30
|
|
20231023,144100,455829980,6170,6170,6170,6170,0
|
|
20231023,144000,455829980,6170,6170,6170,6170,0
|
|
20231023,143900,455829980,6170,6170,6170,6170,3
|
|
20231023,143800,455811470,6170,6160,6170,6150,299
|
|
20231023,143700,453969650,6180,6180,6180,6180,0
|
|
20231023,143600,453969650,6180,6170,6180,6170,208
|
|
20231023,143500,452686210,6170,6170,6170,6170,8
|
|
20231023,143400,452636850,6150,6150,6150,6150,410
|
|
20231023,143300,450115350,6170,6170,6170,6170,0
|
|
20231023,143200,450115350,6170,6170,6170,6170,8
|
|
20231023,143100,450065990,6150,6150,6150,6150,191
|
|
20231023,143000,448891340,6150,6150,6150,6150,0
|
|
20231023,142900,448891340,6150,6150,6150,6150,131
|
|
20231023,142800,448085690,6140,6160,6170,6130,2649
|
|
20231023,142700,431772430,6150,6150,6150,6150,1000
|
|
20231023,142600,425622430,6150,6130,6150,6130,86
|
|
20231023,142500,425095150,6130,6120,6150,6120,396
|
|
20231023,142400,422668530,6120,6120,6120,6120,2
|
|
20231023,142300,422656290,6080,6090,6090,6080,40
|
|
20231023,142200,422412890,6090,6090,6090,6090,40
|
|
20231023,142100,422169290,6130,6130,6130,6130,7
|
|
20231023,142000,422126380,6120,6100,6120,6100,19
|
|
20231023,141900,422010460,6100,6110,6110,6090,911
|
|
20231023,141800,416455940,6160,6160,6160,6160,6
|
|
20231023,141700,416418980,6120,6120,6120,6120,0
|
|
20231023,141600,416418980,6120,6120,6120,6120,0
|
|
20231023,141500,416418980,6120,6150,6170,6120,467
|
|
20231023,141400,413548390,6160,6160,6160,6160,0
|
|
20231023,141300,413548390,6160,6160,6160,6160,0
|
|
20231023,141200,413548390,6160,6160,6160,6160,0
|
|
20231023,141100,413548390,6160,6160,6160,6160,0
|
|
20231023,141000,413548390,6160,6160,6160,6160,0
|
|
20231023,140900,413548390,6160,6160,6160,6160,1
|
|
20231023,140800,413542230,6110,6160,6160,6110,2
|
|
20231023,140700,413529960,6120,6120,6120,6120,0
|
|
20231023,140600,413529960,6120,6120,6120,6110,60
|
|
20231023,140500,413163120,6120,6160,6160,6120,295
|
|
20231023,140400,411345960,6160,6110,6160,6110,167
|
|
20231023,140300,410325340,6110,6120,6160,6110,140
|
|
20231023,140200,409468430,6120,6120,6120,6120,1
|
|
20231023,140100,409462310,6160,6160,6160,6160,0
|
|
20231023,140000,409462310,6160,6160,6160,6160,1
|
|
20231023,135900,409456150,6160,6160,6160,6160,0
|
|
20231023,135800,409456150,6160,6160,6160,6160,0
|
|
20231023,135700,409456150,6160,6160,6160,6160,0
|
|
20231023,135600,409456150,6160,6160,6160,6160,0
|
|
20231023,135500,409456150,6160,6160,6160,6160,294
|
|
20231023,135400,407645110,6160,6160,6160,6160,0
|
|
20231023,135300,407645110,6160,6160,6160,6160,0
|
|
20231023,135200,407645110,6160,6160,6160,6160,0
|
|
20231023,135100,407645110,6160,6160,6160,6160,0
|
|
20231023,135000,407645110,6160,6160,6160,6160,0
|
|
20231023,134900,407645110,6160,6130,6160,6130,101
|
|
20231023,134800,407025950,6150,6150,6150,6150,0
|
|
20231023,134700,407025950,6150,6130,6150,6130,26
|
|
20231023,134600,406866450,6150,6150,6150,6150,0
|
|
20231023,134500,406866450,6150,6150,6150,6150,294
|
|
20231023,134400,405058350,6160,6160,6160,6160,0
|
|
20231023,134300,405058350,6160,6160,6160,6160,6
|
|
20231023,134200,405021390,6140,6140,6140,6140,0
|
|
20231023,134100,405021390,6140,6150,6150,6140,282
|
|
20231023,134000,403289410,6160,6160,6160,6160,5
|
|
20231023,133900,403258610,6160,6160,6160,6160,270
|
|
20231023,133800,401595410,6190,6190,6190,6190,4
|
|
20231023,133700,401570650,6170,6170,6170,6170,274
|
|
20231023,133600,399880070,6190,6190,6190,6190,0
|
|
20231023,133500,399880070,6190,6190,6190,6190,294
|
|
20231023,133400,398060210,6190,6190,6190,6190,1
|
|
20231023,133300,398054020,6180,6190,6190,6180,1347
|
|
20231023,133200,389729550,6190,6190,6190,6190,1
|
|
20231023,133100,389723360,6180,6180,6180,6180,1
|
|
20231023,133000,389717180,6200,6190,6200,6190,664
|
|
20231023,132900,385606980,6190,6200,6200,6190,945
|
|
20231023,132800,379757400,6180,6200,6200,6180,66
|
|
20231023,132700,379349200,6200,6190,6200,6190,3
|
|
20231023,132600,379330620,6180,6200,6200,6180,121
|
|
20231023,132500,378580480,6200,6200,6200,6190,1435
|
|
20231023,132400,369683860,6200,6200,6200,6200,50
|
|
20231023,132300,369373860,6200,6200,6200,6200,0
|
|
20231023,132200,369373860,6200,6200,6200,6200,0
|
|
20231023,132100,369373860,6200,6200,6200,6200,0
|
|
20231023,132000,369373860,6200,6200,6200,6200,0
|
|
20231023,131900,369373860,6200,6200,6200,6200,0
|
|
20231023,131800,369373860,6200,6170,6200,6170,1521
|
|
20231023,131700,359946430,6170,6170,6170,6170,0
|
|
20231023,131600,359946430,6170,6170,6170,6170,2
|
|
20231023,131500,359934090,6160,6160,6160,6160,0
|
|
20231023,131400,359934090,6160,6190,6190,6160,4
|
|
20231023,131300,359909360,6160,6170,6170,6160,260
|
|
20231023,131200,358307650,6150,6150,6150,6150,600
|
|
20231023,131100,354617650,6150,6150,6150,6150,0
|
|
20231023,131000,354617650,6150,6150,6150,6150,0
|
|
20231023,130900,354617650,6150,6150,6150,6150,0
|
|
20231023,130800,354617650,6150,6150,6150,6150,1
|
|
20231023,130700,354611500,6200,6200,6200,6200,0
|
|
20231023,130600,354611500,6200,6200,6200,6200,2
|
|
20231023,130500,354599100,6200,6200,6200,6200,294
|
|
20231023,130400,352776300,6200,6160,6200,6150,302
|
|
20231023,130300,350917470,6190,6190,6190,6190,390
|
|
20231023,130200,348503370,6200,6200,6200,6200,2
|
|
20231023,130100,348490970,6160,6160,6160,6160,182
|
|
20231023,130000,347369850,6210,6200,6210,6200,24
|
|
20231023,125900,347221030,6200,6200,6200,6200,0
|
|
20231023,125800,347221030,6200,6200,6200,6200,4
|
|
20231023,125700,347196230,6160,6200,6210,6160,248
|
|
20231023,125600,345665160,6210,6210,6210,6210,0
|
|
20231023,125500,345665160,6210,6200,6210,6200,294
|
|
20231023,125400,343842330,6200,6210,6210,6200,33
|
|
20231023,125300,343637530,6210,6200,6210,6200,77
|
|
20231023,125200,343160080,6200,6180,6200,6150,1012
|
|
20231023,125100,336905770,6200,6200,6200,6200,1
|
|
20231023,125000,336899570,6200,6200,6200,6200,0
|
|
20231023,124900,336899570,6200,6220,6220,6190,620
|
|
20231023,124800,333044820,6220,6190,6230,6190,3003
|
|
20231023,124700,314411280,6190,6140,6190,6140,1800
|
|
20231023,124600,303291720,6170,6160,6170,6160,423
|
|
20231023,124500,300686030,6160,6130,6160,6120,6654
|
|
20231023,124400,259824440,6140,6140,6140,6140,0
|
|
20231023,124300,259824440,6140,6140,6140,6140,0
|
|
20231023,124200,259824440,6140,6120,6140,6120,530
|
|
20231023,124100,256575360,6080,6140,6140,6080,2138
|
|
20231023,124000,243507760,6150,6150,6150,6150,0
|
|
20231023,123900,243507760,6150,6150,6150,6150,5
|
|
20231023,123800,243477010,6140,6130,6140,6130,3800
|
|
20231023,123700,220146510,6130,6130,6130,6130,0
|
|
20231023,123600,220146510,6130,6130,6130,6130,0
|
|
20231023,123500,220146510,6130,6120,6130,6120,294
|
|
20231023,123400,218345900,6120,6120,6120,6120,39
|
|
20231023,123300,218107220,6130,6130,6130,6130,0
|
|
20231023,123200,218107220,6130,6130,6130,6130,0
|
|
20231023,123100,218107220,6130,6130,6130,6130,0
|
|
20231023,123000,218107220,6130,6130,6130,6130,0
|
|
20231023,122900,218107220,6130,6130,6130,6130,0
|
|
20231023,122800,218107220,6130,6130,6130,6130,0
|
|
20231023,122700,218107220,6130,6130,6130,6130,0
|
|
20231023,122600,218107220,6130,6120,6130,6120,6
|
|
20231023,122500,218070490,6120,6120,6120,6120,294
|
|
20231023,122400,216271210,6120,6120,6120,6120,0
|
|
20231023,122300,216271210,6120,6120,6120,6120,0
|
|
20231023,122200,216271210,6120,6120,6120,6120,10
|
|
20231023,122100,216210010,6130,6130,6130,6130,0
|
|
20231023,122000,216210010,6130,6130,6130,6130,0
|
|
20231023,121900,216210010,6130,6130,6130,6130,0
|
|
20231023,121800,216210010,6130,6130,6130,6130,0
|
|
20231023,121700,216210010,6130,6130,6130,6130,0
|
|
20231023,121600,216210010,6130,6130,6130,6130,0
|
|
20231023,121500,216210010,6130,6120,6130,6120,294
|
|
20231023,121400,214409000,6120,6120,6120,6120,0
|
|
20231023,121300,214409000,6120,6120,6120,6120,74
|
|
20231023,121200,213956120,6070,6120,6120,6070,1005
|
|
20231023,121100,207852270,6090,6090,6090,6090,1000
|
|
20231023,121000,201762270,6130,6130,6130,6130,0
|
|
20231023,120900,201762270,6130,6130,6130,6130,0
|
|
20231023,120800,201762270,6130,6100,6130,6100,154
|
|
20231023,120700,200822700,6100,6110,6110,6100,285
|
|
20231023,120600,199084120,6130,6130,6130,6130,0
|
|
20231023,120500,199084120,6130,6100,6130,6100,35
|
|
20231023,120400,198869640,6090,6090,6090,6090,0
|
|
20231023,120300,198869640,6090,6090,6090,6090,150
|
|
20231023,120200,197956140,6130,6130,6130,6130,0
|
|
20231023,120100,197956140,6130,6130,6130,6130,3
|
|
20231023,120000,197937750,6100,6100,6100,6100,0
|
|
20231023,115900,197937750,6100,6100,6100,6100,0
|
|
20231023,115800,197937750,6100,6100,6100,6100,39
|
|
20231023,115700,197699850,6130,6130,6130,6130,0
|
|
20231023,115600,197699850,6130,6130,6130,6130,0
|
|
20231023,115500,197699850,6130,6110,6130,6110,294
|
|
20231023,115400,195899080,6120,6120,6120,6120,0
|
|
20231023,115300,195899080,6120,6120,6120,6120,0
|
|
20231023,115200,195899080,6120,6120,6120,6120,0
|
|
20231023,115100,195899080,6120,6120,6120,6120,0
|
|
20231023,115000,195899080,6120,6120,6120,6120,0
|
|
20231023,114900,195899080,6120,6120,6120,6120,2
|
|
20231023,114800,195886840,6110,6110,6110,6110,295
|
|
20231023,114700,194084390,6120,6120,6120,6120,0
|
|
20231023,114600,194084390,6120,6120,6120,6120,3
|
|
20231023,114500,194066030,6100,6100,6100,6100,0
|
|
20231023,114400,194066030,6100,6100,6100,6100,50
|
|
20231023,114300,193761030,6120,6120,6120,6120,0
|
|
20231023,114200,193761030,6120,6120,6120,6120,3
|
|
20231023,114100,193742670,6110,6110,6110,6110,50
|
|
20231023,114000,193437170,6110,6110,6110,6110,2
|
|
20231023,113900,193424950,6120,6120,6120,6120,2990
|
|
20231023,113800,175126150,6130,6130,6130,6130,21
|
|
20231023,113700,174997420,6140,6130,6140,6130,183
|
|
20231023,113600,173875570,6130,6120,6130,6120,15
|
|
20231023,113500,173783730,6140,6140,6140,6140,294
|
|
20231023,113400,171978570,6140,6140,6140,6140,191
|
|
20231023,113300,170805830,6140,6140,6140,6140,69
|
|
20231023,113200,170382170,6140,6100,6140,6100,4
|
|
20231023,113100,170357650,6100,6100,6100,6100,0
|
|
20231023,113000,170357650,6100,6100,6100,6100,250
|
|
20231023,112900,168832650,6140,6140,6140,6140,0
|
|
20231023,112800,168832650,6140,6140,6140,6140,0
|
|
20231023,112700,168832650,6140,6140,6140,6140,1
|
|
20231023,112600,168826510,6140,6140,6140,6140,50
|
|
20231023,112500,168519510,6140,6130,6140,6090,318
|
|
20231023,112400,166568110,6130,6130,6130,6130,6
|
|
20231023,112300,166531330,6090,6090,6090,6090,0
|
|
20231023,112200,166531330,6090,6090,6090,6090,0
|
|
20231023,112100,166531330,6090,6090,6090,6090,0
|
|
20231023,112000,166531330,6090,6130,6130,6090,8
|
|
20231023,111900,166482330,6090,6090,6090,6090,0
|
|
20231023,111800,166482330,6090,6090,6090,6080,331
|
|
20231023,111700,164466860,6140,6140,6140,6140,151
|
|
20231023,111600,163539720,6150,6150,6150,6150,0
|
|
20231023,111500,163539720,6150,6130,6150,6130,299
|
|
20231023,111400,161704660,6130,6110,6130,6080,301
|
|
20231023,111300,159871890,6130,6130,6130,6130,0
|
|
20231023,111200,159871890,6130,6130,6130,6130,0
|
|
20231023,111100,159871890,6130,6130,6130,6130,4
|
|
20231023,111000,159847370,6120,6120,6120,6120,0
|
|
20231023,110900,159847370,6120,6120,6120,6120,0
|
|
20231023,110800,159847370,6120,6130,6130,6120,358
|
|
20231023,110700,157655110,6130,6130,6130,6130,125
|
|
20231023,110600,156888860,6130,6130,6130,6130,18
|
|
20231023,110500,156778520,6130,6130,6140,6130,456
|
|
20231023,110400,153978890,6120,6140,6140,6120,45
|
|
20231023,110300,153702610,6140,6140,6140,6140,0
|
|
20231023,110200,153702610,6140,6140,6140,6140,0
|
|
20231023,110100,153702610,6140,6140,6140,6140,0
|
|
20231023,110000,153702610,6140,6140,6140,6140,0
|
|
20231023,105900,153702610,6140,6140,6140,6140,61
|
|
20231023,105800,153328070,6140,6140,6140,6140,10
|
|
20231023,105700,153266670,6140,6140,6140,6140,34
|
|
20231023,105600,153057910,6110,6120,6120,6110,50
|
|
20231023,105500,152752210,6140,6120,6140,6120,916
|
|
20231023,105400,147138170,6120,6120,6120,6120,0
|
|
20231023,105300,147138170,6120,6120,6120,6120,0
|
|
20231023,105200,147138170,6120,6100,6120,6100,1287
|
|
20231023,105100,139281510,6090,6090,6090,6090,1258
|
|
20231023,105000,131620290,6090,6090,6090,6090,2
|
|
20231023,104900,131608110,6090,6090,6090,6090,82
|
|
20231023,104800,131108730,6090,6090,6090,6090,150
|
|
20231023,104700,130195230,6090,6090,6090,6090,0
|
|
20231023,104600,130195230,6090,6090,6090,6090,7
|
|
20231023,104500,130152600,6070,6070,6070,6070,1050
|
|
20231023,104400,123779100,6060,6060,6060,6060,0
|
|
20231023,104300,123779100,6060,6070,6070,6060,726
|
|
20231023,104200,119372330,6090,6090,6090,6090,0
|
|
20231023,104100,119372330,6090,6090,6090,6090,0
|
|
20231023,104000,119372330,6090,6090,6090,6090,0
|
|
20231023,103900,119372330,6090,6090,6090,6090,0
|
|
20231023,103800,119372330,6090,6090,6090,6090,0
|
|
20231023,103700,119372330,6090,6090,6090,6090,0
|
|
20231023,103600,119372330,6090,6080,6090,6080,10
|
|
20231023,103500,119311520,6090,6090,6090,6090,294
|
|
20231023,103400,117521060,6090,6090,6090,6090,0
|
|
20231023,103300,117521060,6090,6090,6090,6090,5
|
|
20231023,103200,117490610,6060,6070,6070,6060,181
|
|
20231023,103100,116393670,6090,6090,6090,6090,0
|
|
20231023,103000,116393670,6090,6090,6090,6090,0
|
|
20231023,102900,116393670,6090,6080,6090,6080,300
|
|
20231023,102800,114567410,6080,6080,6080,6080,0
|
|
20231023,102700,114567410,6080,6080,6080,6080,4
|
|
20231023,102600,114543090,6070,6080,6080,6070,78
|
|
20231023,102500,114069610,6090,6070,6090,6070,216
|
|
20231023,102400,112758470,6060,6070,6070,6060,157
|
|
20231023,102300,111805490,6080,6080,6080,6080,115
|
|
20231023,102200,111106290,6090,6090,6090,6090,2
|
|
20231023,102100,111094110,6090,6090,6090,6090,4
|
|
20231023,102000,111069750,6080,6070,6080,6070,11
|
|
20231023,101900,111002930,6070,6080,6080,6070,236
|
|
20231023,101800,109570370,6090,6090,6090,6090,200
|
|
20231023,101700,108352370,6090,6090,6090,6090,727
|
|
20231023,101600,103924940,6110,6110,6110,6110,0
|
|
20231023,101500,103924940,6110,6100,6110,6100,294
|
|
20231023,101400,102128680,6110,6100,6110,6100,7
|
|
20231023,101300,102085970,6080,6080,6080,6080,0
|
|
20231023,101200,102085970,6080,6080,6080,6080,342
|
|
20231023,101100,100006610,6090,6090,6090,6090,173
|
|
20231023,101000,98953040,6110,6110,6110,6110,0
|
|
20231023,100900,98953040,6110,6110,6110,6110,0
|
|
20231023,100800,98953040,6110,6110,6110,6100,120
|
|
20231023,100700,98219940,6120,6110,6120,6110,23
|
|
20231023,100600,98079300,6100,6100,6100,6100,1075
|
|
20231023,100500,91521800,6090,6100,6100,6090,326
|
|
20231023,100400,89533300,6100,6080,6100,6080,1058
|
|
20231023,100300,83083940,6080,6080,6080,6080,0
|
|
20231023,100200,83083940,6080,6080,6080,6080,10
|
|
20231023,100100,83023140,6070,6070,6070,6070,25
|
|
20231023,100000,82871390,6080,6080,6080,6080,0
|
|
20231023,095900,82871390,6080,6080,6080,6080,1
|
|
20231023,095800,82865310,6080,6080,6080,6080,0
|
|
20231023,095700,82865310,6080,6080,6080,6080,6
|
|
20231023,095600,82828830,6070,6070,6070,6070,8
|
|
20231023,095500,82780270,6080,6060,6080,6060,185
|
|
20231023,095400,81658010,6060,6060,6060,6060,0
|
|
20231023,095300,81658010,6060,6060,6060,6060,28
|
|
20231023,095200,81488330,6060,6090,6090,6060,27
|
|
20231023,095100,81324260,6050,6070,6120,6050,5424
|
|
20231023,095000,48256510,6060,6060,6060,6060,0
|
|
20231023,094900,48256510,6060,6060,6060,6060,0
|
|
20231023,094800,48256510,6060,6060,6060,6060,0
|
|
20231023,094700,48256510,6060,6060,6060,6060,0
|
|
20231023,094600,48256510,6060,6060,6060,6060,50
|
|
20231023,094500,47953510,6060,6050,6060,6050,294
|
|
20231023,094400,46171880,6050,6050,6050,6050,0
|
|
20231023,094300,46171880,6050,6050,6050,6050,0
|
|
20231023,094200,46171880,6050,6050,6050,6050,83
|
|
20231023,094100,45669730,6060,6060,6060,6060,36
|
|
20231023,094000,45451570,6060,6060,6060,6060,20
|
|
20231023,093900,45330370,6070,6070,6070,6070,91
|
|
20231023,093800,44778000,6070,6070,6070,6070,910
|
|
20231023,093700,39254300,6070,6070,6070,6070,1
|
|
20231023,093600,39248230,6060,6060,6060,6060,624
|
|
20231023,093500,35466790,6060,6060,6060,6060,295
|
|
20231023,093400,33679090,6060,6050,6060,6050,170
|
|
20231023,093300,32650290,6060,6030,6060,6030,1091
|
|
20231023,093200,26052790,6030,6030,6030,6030,20
|
|
20231023,093100,25932190,6030,6020,6030,6020,811
|
|
20231023,093000,21044960,6020,6010,6020,6010,501
|
|
20231023,092900,18029060,6010,6020,6020,5990,263
|
|
20231023,092800,16453370,5990,5990,5990,5990,88
|
|
20231023,092700,15926250,5990,6020,6030,5990,54
|
|
20231023,092600,15602450,6020,6020,6020,6020,0
|
|
20231023,092500,15602450,6020,6010,6020,6010,294
|
|
20231023,092400,13832680,6010,6010,6010,6010,0
|
|
20231023,092300,13832680,6010,6010,6010,6010,2
|
|
20231023,092200,13820660,5990,5990,5990,5990,0
|
|
20231023,092100,13820660,5990,5990,5990,5990,500
|
|
20231023,092000,10825660,5990,5980,5990,5980,44
|
|
20231023,091900,10562400,5960,5960,5960,5960,0
|
|
20231023,091800,10562400,5960,5960,5960,5960,0
|
|
20231023,091700,10562400,5960,5960,5960,5960,0
|
|
20231023,091600,10562400,5960,5970,5970,5960,24
|
|
20231023,091500,10419160,6020,6010,6020,6000,365
|
|
20231023,091400,8222410,6010,6010,6010,6010,0
|
|
20231023,091300,8222410,6010,6000,6010,6000,50
|
|
20231023,091200,7921930,6000,5970,6000,5970,132
|
|
20231023,091100,7133830,5970,5970,5970,5970,0
|
|
20231023,091000,7133830,5970,5970,5970,5970,17
|
|
20231023,090900,7032340,5970,5970,5970,5970,1
|
|
20231023,090800,7026370,5940,5950,5950,5940,20
|
|
20231023,090700,6907500,5980,5960,5980,5950,301
|
|
20231023,090600,5116490,5980,5960,5980,5960,22
|
|
20231023,090500,4985350,6000,5990,6000,5990,294
|
|
20231023,090400,3221770,5990,5990,5990,5990,1
|
|
20231023,090300,3215780,5950,5950,5950,5950,1
|
|
20231023,090200,3209830,5950,5950,5950,5950,1
|
|
20231023,090100,3203880,5990,5980,5990,5970,5
|
|
20231023,090000,3174000,6000,6000,6000,6000,529
|