646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194300,314153230,6110,6110,6110,6110,1902
|
|
20231024,194200,314153230,6110,6110,6110,6110,0
|
|
20231024,194100,314153230,6110,6110,6110,6110,0
|
|
20231024,194000,314153230,6110,6110,6110,6110,0
|
|
20231024,193900,314153230,6110,6110,6110,6110,0
|
|
20231024,193800,314153230,6110,6110,6110,6110,0
|
|
20231024,193700,314153230,6110,6110,6110,6110,0
|
|
20231024,193600,314153230,6110,6110,6110,6110,0
|
|
20231024,193500,314153230,6110,6110,6110,6110,0
|
|
20231024,193400,314153230,6110,6110,6110,6110,0
|
|
20231024,193300,314153230,6110,6110,6110,6110,0
|
|
20231024,193200,314153230,6110,6110,6110,6110,0
|
|
20231024,193100,314153230,6110,6110,6110,6110,0
|
|
20231024,193000,314153230,6110,6110,6110,6110,0
|
|
20231024,192900,314153230,6110,6110,6110,6110,0
|
|
20231024,192800,314153230,6110,6110,6110,6110,0
|
|
20231024,192700,314153230,6110,6110,6110,6110,0
|
|
20231024,192600,314153230,6110,6110,6110,6110,0
|
|
20231024,192500,314153230,6110,6110,6110,6110,0
|
|
20231024,192400,314153230,6110,6110,6110,6110,0
|
|
20231024,192300,314153230,6110,6110,6110,6110,0
|
|
20231024,192200,314153230,6110,6110,6110,6110,0
|
|
20231024,192100,314153230,6110,6110,6110,6110,0
|
|
20231024,192000,314153230,6110,6110,6110,6110,0
|
|
20231024,191900,314153230,6110,6110,6110,6110,0
|
|
20231024,191800,314153230,6110,6110,6110,6110,0
|
|
20231024,191700,314153230,6110,6110,6110,6110,0
|
|
20231024,191600,314153230,6110,6110,6110,6110,0
|
|
20231024,191500,314153230,6110,6110,6110,6110,0
|
|
20231024,191400,314153230,6110,6110,6110,6110,0
|
|
20231024,191300,314153230,6110,6110,6110,6110,1902
|
|
20231024,191200,314153230,6110,6110,6110,6110,0
|
|
20231024,191100,314153230,6110,6110,6110,6110,0
|
|
20231024,191000,314153230,6110,6110,6110,6110,0
|
|
20231024,190900,314153230,6110,6110,6110,6110,0
|
|
20231024,190800,314153230,6110,6110,6110,6110,0
|
|
20231024,190700,314153230,6110,6110,6110,6110,0
|
|
20231024,190600,314153230,6110,6110,6110,6110,0
|
|
20231024,190500,314153230,6110,6110,6110,6110,0
|
|
20231024,190400,314153230,6110,6110,6110,6110,0
|
|
20231024,190300,314153230,6110,6110,6110,6110,0
|
|
20231024,190200,314153230,6110,6110,6110,6110,0
|
|
20231024,190100,314153230,6110,6110,6110,6110,0
|
|
20231024,190000,314153230,6110,6110,6110,6110,0
|
|
20231024,185900,314153230,6110,6110,6110,6110,0
|
|
20231024,185800,314153230,6110,6110,6110,6110,0
|
|
20231024,185700,314153230,6110,6110,6110,6110,0
|
|
20231024,185600,314153230,6110,6110,6110,6110,0
|
|
20231024,185500,314153230,6110,6110,6110,6110,0
|
|
20231024,185400,314153230,6110,6110,6110,6110,0
|
|
20231024,185300,314153230,6110,6110,6110,6110,0
|
|
20231024,185200,314153230,6110,6110,6110,6110,0
|
|
20231024,185100,314153230,6110,6110,6110,6110,0
|
|
20231024,185000,314153230,6110,6110,6110,6110,0
|
|
20231024,184900,314153230,6110,6110,6110,6110,0
|
|
20231024,184800,314153230,6110,6110,6110,6110,0
|
|
20231024,184700,314153230,6110,6110,6110,6110,0
|
|
20231024,184600,314153230,6110,6110,6110,6110,0
|
|
20231024,184500,314153230,6110,6110,6110,6110,0
|
|
20231024,184400,314153230,6110,6110,6110,6110,0
|
|
20231024,184300,314153230,6110,6110,6110,6110,1902
|
|
20231024,184200,314153230,6110,6110,6110,6110,0
|
|
20231024,184100,314153230,6110,6110,6110,6110,0
|
|
20231024,184000,314153230,6110,6110,6110,6110,0
|
|
20231024,183900,314153230,6110,6110,6110,6110,0
|
|
20231024,183800,314153230,6110,6110,6110,6110,0
|
|
20231024,183700,314153230,6110,6110,6110,6110,0
|
|
20231024,183600,314153230,6110,6110,6110,6110,0
|
|
20231024,183500,314153230,6110,6110,6110,6110,0
|
|
20231024,183400,314153230,6110,6110,6110,6110,0
|
|
20231024,183300,314153230,6110,6110,6110,6110,0
|
|
20231024,183200,314153230,6110,6110,6110,6110,0
|
|
20231024,183100,314153230,6110,6110,6110,6110,0
|
|
20231024,183000,314153230,6110,6110,6110,6110,0
|
|
20231024,182900,314153230,6110,6110,6110,6110,0
|
|
20231024,182800,314153230,6110,6110,6110,6110,0
|
|
20231024,182700,314153230,6110,6110,6110,6110,0
|
|
20231024,182600,314153230,6110,6110,6110,6110,0
|
|
20231024,182500,314153230,6110,6110,6110,6110,0
|
|
20231024,182400,314153230,6110,6110,6110,6110,0
|
|
20231024,182300,314153230,6110,6110,6110,6110,0
|
|
20231024,182200,314153230,6110,6110,6110,6110,0
|
|
20231024,182100,314153230,6110,6110,6110,6110,0
|
|
20231024,182000,314153230,6110,6110,6110,6110,0
|
|
20231024,181900,314153230,6110,6110,6110,6110,0
|
|
20231024,181800,314153230,6110,6110,6110,6110,0
|
|
20231024,181700,314153230,6110,6110,6110,6110,0
|
|
20231024,181600,314153230,6110,6110,6110,6110,0
|
|
20231024,181500,314153230,6110,6110,6110,6110,0
|
|
20231024,181400,314153230,6110,6110,6110,6110,0
|
|
20231024,181300,314153230,6110,6110,6110,6110,1902
|
|
20231024,181200,314153230,6110,6110,6110,6110,0
|
|
20231024,181100,314153230,6110,6110,6110,6110,0
|
|
20231024,181000,314153230,6110,6110,6110,6110,0
|
|
20231024,180900,314153230,6110,6110,6110,6110,0
|
|
20231024,180800,314153230,6110,6110,6110,6110,0
|
|
20231024,180700,314153230,6110,6110,6110,6110,0
|
|
20231024,180600,314153230,6110,6110,6110,6110,0
|
|
20231024,180500,314153230,6110,6110,6110,6110,0
|
|
20231024,180400,314153230,6110,6110,6110,6110,0
|
|
20231024,180300,314153230,6110,6110,6110,6110,0
|
|
20231024,180200,314153230,6110,6110,6110,6110,0
|
|
20231024,180100,314153230,6110,6110,6110,6110,0
|
|
20231024,180000,314153230,6110,6110,6110,6110,0
|
|
20231024,175900,314153230,6110,6110,6110,6110,0
|
|
20231024,175800,314153230,6110,6110,6110,6110,0
|
|
20231024,175700,314153230,6110,6110,6110,6110,0
|
|
20231024,175600,314153230,6110,6110,6110,6110,0
|
|
20231024,175500,314153230,6110,6110,6110,6110,0
|
|
20231024,175400,314153230,6110,6110,6110,6110,0
|
|
20231024,175300,314153230,6110,6110,6110,6110,0
|
|
20231024,175200,314153230,6110,6110,6110,6110,0
|
|
20231024,175100,314153230,6110,6110,6110,6110,0
|
|
20231024,175000,314153230,6110,6110,6110,6110,0
|
|
20231024,174900,314153230,6110,6110,6110,6110,0
|
|
20231024,174800,314153230,6110,6110,6110,6110,0
|
|
20231024,174700,314153230,6110,6110,6110,6110,0
|
|
20231024,174600,314153230,6110,6110,6110,6110,0
|
|
20231024,174500,314153230,6110,6110,6110,6110,0
|
|
20231024,174400,314153230,6110,6110,6110,6110,0
|
|
20231024,174300,314153230,6110,6110,6110,6110,1902
|
|
20231024,174200,314153230,6110,6110,6110,6110,0
|
|
20231024,174100,314153230,6110,6110,6110,6110,0
|
|
20231024,174000,314153230,6110,6110,6110,6110,0
|
|
20231024,173900,314153230,6110,6110,6110,6110,0
|
|
20231024,173800,314153230,6110,6110,6110,6110,0
|
|
20231024,173700,314153230,6110,6110,6110,6110,0
|
|
20231024,173600,314153230,6110,6110,6110,6110,0
|
|
20231024,173500,314153230,6110,6110,6110,6110,0
|
|
20231024,173400,314153230,6110,6110,6110,6110,0
|
|
20231024,173300,314153230,6110,6110,6110,6110,0
|
|
20231024,173200,314153230,6110,6110,6110,6110,0
|
|
20231024,173100,314153230,6110,6110,6110,6110,0
|
|
20231024,173000,314153230,6110,6110,6110,6110,0
|
|
20231024,172900,314153230,6110,6110,6110,6110,0
|
|
20231024,172800,314153230,6110,6110,6110,6110,0
|
|
20231024,172700,314153230,6110,6110,6110,6110,0
|
|
20231024,172600,314153230,6110,6110,6110,6110,0
|
|
20231024,172500,314153230,6110,6110,6110,6110,0
|
|
20231024,172400,314153230,6110,6110,6110,6110,0
|
|
20231024,172300,314153230,6110,6110,6110,6110,0
|
|
20231024,172200,314153230,6110,6110,6110,6110,0
|
|
20231024,172100,314153230,6110,6110,6110,6110,0
|
|
20231024,172000,314153230,6110,6110,6110,6110,0
|
|
20231024,171900,314153230,6110,6110,6110,6110,0
|
|
20231024,171800,314153230,6110,6110,6110,6110,0
|
|
20231024,171700,314153230,6110,6110,6110,6110,0
|
|
20231024,171600,314153230,6110,6110,6110,6110,0
|
|
20231024,171500,314153230,6110,6110,6110,6110,0
|
|
20231024,171400,314153230,6110,6110,6110,6110,0
|
|
20231024,171300,314153230,6110,6110,6110,6110,1902
|
|
20231024,171200,314153230,6110,6110,6110,6110,0
|
|
20231024,171100,314153230,6110,6110,6110,6110,0
|
|
20231024,171000,314153230,6110,6110,6110,6110,0
|
|
20231024,170900,314153230,6110,6110,6110,6110,0
|
|
20231024,170800,314153230,6110,6110,6110,6110,0
|
|
20231024,170700,314153230,6110,6110,6110,6110,0
|
|
20231024,170600,314153230,6110,6110,6110,6110,0
|
|
20231024,170500,314153230,6110,6110,6110,6110,0
|
|
20231024,170400,314153230,6110,6110,6110,6110,0
|
|
20231024,170300,314153230,6110,6110,6110,6110,0
|
|
20231024,170200,314153230,6110,6110,6110,6110,0
|
|
20231024,170100,314153230,6110,6110,6110,6110,0
|
|
20231024,170000,314153230,6110,6110,6110,6110,0
|
|
20231024,165900,314153230,6110,6110,6110,6110,0
|
|
20231024,165800,314153230,6110,6110,6110,6110,0
|
|
20231024,165700,314153230,6110,6110,6110,6110,0
|
|
20231024,165600,314153230,6110,6110,6110,6110,0
|
|
20231024,165500,314153230,6110,6110,6110,6110,0
|
|
20231024,165400,314153230,6110,6110,6110,6110,0
|
|
20231024,165300,314153230,6110,6110,6110,6110,0
|
|
20231024,165200,314153230,6110,6110,6110,6110,0
|
|
20231024,165100,314153230,6110,6110,6110,6110,0
|
|
20231024,165000,314153230,6110,6110,6110,6110,0
|
|
20231024,164900,314153230,6110,6110,6110,6110,0
|
|
20231024,164800,314153230,6110,6110,6110,6110,0
|
|
20231024,164700,314153230,6110,6110,6110,6110,0
|
|
20231024,164600,314153230,6110,6110,6110,6110,0
|
|
20231024,164500,314153230,6110,6110,6110,6110,0
|
|
20231024,164400,314153230,6110,6110,6110,6110,0
|
|
20231024,164300,314153230,6110,6110,6110,6110,1902
|
|
20231024,164200,314153230,6110,6110,6110,6110,0
|
|
20231024,164100,314153230,6110,6110,6110,6110,0
|
|
20231024,164000,314153230,6110,6110,6110,6110,0
|
|
20231024,163900,314153230,6110,6110,6110,6110,0
|
|
20231024,163800,314153230,6110,6110,6110,6110,0
|
|
20231024,163700,314153230,6110,6110,6110,6110,0
|
|
20231024,163600,314153230,6110,6110,6110,6110,0
|
|
20231024,163500,314153230,6110,6110,6110,6110,0
|
|
20231024,163400,314153230,6110,6110,6110,6110,0
|
|
20231024,163300,314153230,6110,6110,6110,6110,0
|
|
20231024,163200,314153230,6110,6110,6110,6110,0
|
|
20231024,163100,314153230,6110,6110,6110,6110,0
|
|
20231024,163000,314153230,6110,6110,6110,6110,0
|
|
20231024,162900,314153230,6110,6110,6110,6110,0
|
|
20231024,162800,314153230,6110,6110,6110,6110,0
|
|
20231024,162700,314153230,6110,6110,6110,6110,0
|
|
20231024,162600,314153230,6110,6110,6110,6110,0
|
|
20231024,162500,314153230,6110,6110,6110,6110,0
|
|
20231024,162400,314153230,6110,6110,6110,6110,0
|
|
20231024,162300,314153230,6110,6110,6110,6110,0
|
|
20231024,162200,314153230,6110,6110,6110,6110,0
|
|
20231024,162100,314153230,6110,6110,6110,6110,0
|
|
20231024,162000,314153230,6110,6110,6110,6110,0
|
|
20231024,161900,314153230,6110,6110,6110,6110,0
|
|
20231024,161800,314153230,6110,6110,6110,6110,0
|
|
20231024,161700,314153230,6110,6110,6110,6110,0
|
|
20231024,161600,314153230,6110,6110,6110,6110,0
|
|
20231024,161500,314153230,6110,6110,6110,6110,0
|
|
20231024,161400,314153230,6110,6110,6110,6110,0
|
|
20231024,161300,314153230,6110,6110,6110,6110,1902
|
|
20231024,161200,314153230,6110,6110,6110,6110,0
|
|
20231024,161100,314153230,6110,6110,6110,6110,0
|
|
20231024,161000,314153230,6110,6110,6110,6110,0
|
|
20231024,160900,314153230,6110,6110,6110,6110,0
|
|
20231024,160800,314153230,6110,6110,6110,6110,0
|
|
20231024,160700,314153230,6110,6110,6110,6110,0
|
|
20231024,160600,314153230,6110,6110,6110,6110,0
|
|
20231024,160500,314153230,6110,6110,6110,6110,0
|
|
20231024,160400,314153230,6110,6110,6110,6110,0
|
|
20231024,160300,314153230,6110,6110,6110,6110,0
|
|
20231024,160200,314153230,6110,6110,6110,6110,0
|
|
20231024,160100,314153230,6110,6110,6110,6110,0
|
|
20231024,160000,314153230,6110,6110,6110,6110,0
|
|
20231024,155900,314153230,6110,6110,6110,6110,0
|
|
20231024,155800,314153230,6110,6110,6110,6110,0
|
|
20231024,155700,314153230,6110,6110,6110,6110,0
|
|
20231024,155600,314153230,6110,6110,6110,6110,0
|
|
20231024,155500,314153230,6110,6110,6110,6110,0
|
|
20231024,155400,314153230,6110,6110,6110,6110,0
|
|
20231024,155300,314153230,6110,6110,6110,6110,0
|
|
20231024,155200,314153230,6110,6110,6110,6110,0
|
|
20231024,155100,314153230,6110,6110,6110,6110,0
|
|
20231024,155000,314153230,6110,6110,6110,6110,0
|
|
20231024,154900,314153230,6110,6110,6110,6110,0
|
|
20231024,154800,314153230,6110,6110,6110,6110,0
|
|
20231024,154700,314153230,6110,6110,6110,6110,0
|
|
20231024,154600,314153230,6110,6110,6110,6110,0
|
|
20231024,154500,314153230,6110,6110,6110,6110,0
|
|
20231024,154400,314153230,6110,6110,6110,6110,0
|
|
20231024,154300,314153230,6110,6110,6110,6110,1902
|
|
20231024,154200,314153230,6110,6110,6110,6110,0
|
|
20231024,154100,314153230,6110,6110,6110,6110,0
|
|
20231024,154000,314153230,6110,6110,6110,6110,0
|
|
20231024,153900,314153230,6110,6110,6110,6110,0
|
|
20231024,153800,314153230,6110,6110,6110,6110,0
|
|
20231024,153700,314153230,6110,6110,6110,6110,0
|
|
20231024,153600,314153230,6110,6110,6110,6110,0
|
|
20231024,153500,314153230,6110,6110,6110,6110,0
|
|
20231024,153400,314153230,6110,6110,6110,6110,0
|
|
20231024,153300,314153230,6110,6110,6110,6110,0
|
|
20231024,153200,314153230,6110,6110,6110,6110,0
|
|
20231024,153100,314153230,6110,6110,6110,6110,0
|
|
20231024,153000,314153230,6110,6110,6110,6110,1902
|
|
20231024,152900,302532010,6150,6150,6150,6150,0
|
|
20231024,152800,302532010,6150,6150,6150,6150,0
|
|
20231024,152700,302532010,6150,6150,6150,6150,0
|
|
20231024,152600,302532010,6150,6150,6150,6150,0
|
|
20231024,152500,302532010,6150,6150,6150,6150,0
|
|
20231024,152400,302532010,6150,6150,6150,6150,0
|
|
20231024,152300,302532010,6150,6150,6150,6150,0
|
|
20231024,152200,302532010,6150,6150,6150,6150,0
|
|
20231024,152100,302532010,6150,6150,6150,6150,0
|
|
20231024,152000,302532010,6150,6150,6150,6150,0
|
|
20231024,151900,302532010,6150,6150,6150,6120,382
|
|
20231024,151800,300191630,6110,6110,6110,6110,4
|
|
20231024,151700,300167190,6110,6150,6160,6110,202
|
|
20231024,151600,298923160,6160,6160,6160,6160,0
|
|
20231024,151500,298923160,6160,6130,6160,6130,44
|
|
20231024,151400,298653360,6130,6130,6130,6130,22
|
|
20231024,151300,298518500,6120,6120,6120,6120,25
|
|
20231024,151200,298365500,6120,6120,6120,6120,0
|
|
20231024,151100,298365500,6120,6120,6120,6120,525
|
|
20231024,151000,295152500,6130,6130,6130,6130,47
|
|
20231024,150900,294864390,6140,6140,6140,6140,0
|
|
20231024,150800,294864390,6140,6140,6140,6140,0
|
|
20231024,150700,294864390,6140,6140,6140,6140,170
|
|
20231024,150600,293820590,6150,6150,6150,6150,0
|
|
20231024,150500,293820590,6150,6150,6150,6150,8
|
|
20231024,150400,293771390,6150,6150,6150,6150,95
|
|
20231024,150300,293187140,6150,6150,6150,6150,0
|
|
20231024,150200,293187140,6150,6130,6150,6130,78
|
|
20231024,150100,292708980,6130,6130,6130,6130,0
|
|
20231024,150000,292708980,6130,6130,6130,6130,0
|
|
20231024,145900,292708980,6130,6130,6130,6130,0
|
|
20231024,145800,292708980,6130,6130,6130,6130,520
|
|
20231024,145700,289521380,6130,6130,6130,6130,0
|
|
20231024,145600,289521380,6130,6130,6130,6130,0
|
|
20231024,145500,289521380,6130,6130,6130,6130,2
|
|
20231024,145400,289509120,6150,6150,6150,6150,0
|
|
20231024,145300,289509120,6150,6150,6150,6150,578
|
|
20231024,145200,285954420,6150,6150,6150,6150,0
|
|
20231024,145100,285954420,6150,6150,6150,6150,0
|
|
20231024,145000,285954420,6150,6150,6150,6150,0
|
|
20231024,144900,285954420,6150,6150,6150,6150,0
|
|
20231024,144800,285954420,6150,6150,6150,6150,0
|
|
20231024,144700,285954420,6150,6150,6150,6150,0
|
|
20231024,144600,285954420,6150,6150,6150,6150,0
|
|
20231024,144500,285954420,6150,6130,6150,6130,5
|
|
20231024,144400,285923730,6140,6140,6140,6140,0
|
|
20231024,144300,285923730,6140,6160,6160,6140,980
|
|
20231024,144200,279901430,6150,6150,6150,6150,0
|
|
20231024,144100,279901430,6150,6150,6150,6150,0
|
|
20231024,144000,279901430,6150,6150,6150,6150,1
|
|
20231024,143900,279895280,6160,6160,6160,6160,80
|
|
20231024,143800,279402480,6160,6160,6160,6160,83
|
|
20231024,143700,278891200,6150,6150,6150,6150,100
|
|
20231024,143600,278276200,6160,6160,6160,6160,1
|
|
20231024,143500,278270040,6130,6130,6130,6130,0
|
|
20231024,143400,278270040,6130,6150,6150,6130,128
|
|
20231024,143300,277484720,6150,6150,6150,6150,10
|
|
20231024,143200,277423220,6160,6160,6160,6160,337
|
|
20231024,143100,275347300,6170,6170,6170,6170,0
|
|
20231024,143000,275347300,6170,6170,6170,6170,10
|
|
20231024,142900,275285600,6170,6170,6170,6170,0
|
|
20231024,142800,275285600,6170,6170,6170,6170,0
|
|
20231024,142700,275285600,6170,6170,6170,6170,0
|
|
20231024,142600,275285600,6170,6170,6170,6170,0
|
|
20231024,142500,275285600,6170,6160,6170,6160,185
|
|
20231024,142400,274145250,6150,6150,6150,6150,10
|
|
20231024,142300,274083750,6170,6170,6170,6170,0
|
|
20231024,142200,274083750,6170,6170,6170,6170,0
|
|
20231024,142100,274083750,6170,6170,6170,6170,0
|
|
20231024,142000,274083750,6170,6170,6170,6170,0
|
|
20231024,141900,274083750,6170,6170,6170,6170,5
|
|
20231024,141800,274052900,6170,6170,6170,6170,0
|
|
20231024,141700,274052900,6170,6170,6170,6170,0
|
|
20231024,141600,274052900,6170,6170,6170,6170,0
|
|
20231024,141500,274052900,6170,6160,6170,6160,442
|
|
20231024,141400,271327690,6170,6170,6170,6170,0
|
|
20231024,141300,271327690,6170,6170,6170,6170,0
|
|
20231024,141200,271327690,6170,6170,6170,6170,0
|
|
20231024,141100,271327690,6170,6170,6170,6170,0
|
|
20231024,141000,271327690,6170,6170,6170,6170,0
|
|
20231024,140900,271327690,6170,6170,6170,6170,0
|
|
20231024,140800,271327690,6170,6170,6170,6170,0
|
|
20231024,140700,271327690,6170,6170,6170,6170,0
|
|
20231024,140600,271327690,6170,6170,6170,6170,0
|
|
20231024,140500,271327690,6170,6150,6170,6150,447
|
|
20231024,140400,268575440,6150,6150,6150,6150,1
|
|
20231024,140300,268569290,6130,6130,6130,6130,6
|
|
20231024,140200,268532510,6150,6150,6150,6150,3
|
|
20231024,140100,268514060,6160,6160,6160,6160,0
|
|
20231024,140000,268514060,6160,6160,6160,6160,2
|
|
20231024,135900,268501740,6160,6160,6160,6160,0
|
|
20231024,135800,268501740,6160,6160,6160,6160,4
|
|
20231024,135700,268477100,6150,6150,6150,6150,69
|
|
20231024,135600,268052750,6150,6150,6150,6150,4
|
|
20231024,135500,268028150,6170,6150,6170,6150,441
|
|
20231024,135400,265312640,6170,6170,6170,6170,0
|
|
20231024,135300,265312640,6170,6170,6170,6170,0
|
|
20231024,135200,265312640,6170,6170,6170,6170,0
|
|
20231024,135100,265312640,6170,6170,6170,6170,0
|
|
20231024,135000,265312640,6170,6170,6170,6170,0
|
|
20231024,134900,265312640,6170,6170,6170,6170,0
|
|
20231024,134800,265312640,6170,6170,6170,6170,0
|
|
20231024,134700,265312640,6170,6170,6170,6170,0
|
|
20231024,134600,265312640,6170,6170,6170,6170,0
|
|
20231024,134500,265312640,6170,6170,6170,6170,442
|
|
20231024,134400,262585500,6170,6170,6170,6170,5
|
|
20231024,134300,262554650,6130,6130,6130,6130,0
|
|
20231024,134200,262554650,6130,6130,6130,6130,1
|
|
20231024,134100,262548520,6170,6170,6170,6170,22
|
|
20231024,134000,262412780,6170,6170,6170,6170,0
|
|
20231024,133900,262412780,6170,6170,6170,6170,0
|
|
20231024,133800,262412780,6170,6170,6170,6170,0
|
|
20231024,133700,262412780,6170,6170,6170,6170,0
|
|
20231024,133600,262412780,6170,6170,6170,6170,3
|
|
20231024,133500,262394270,6170,6170,6170,6170,710
|
|
20231024,133400,258013570,6170,6170,6170,6170,2
|
|
20231024,133300,258001230,6170,6170,6170,6170,0
|
|
20231024,133200,258001230,6170,6170,6170,6170,0
|
|
20231024,133100,258001230,6170,6170,6170,6170,0
|
|
20231024,133000,258001230,6170,6170,6170,6170,0
|
|
20231024,132900,258001230,6170,6170,6170,6170,0
|
|
20231024,132800,258001230,6170,6170,6170,6170,0
|
|
20231024,132700,258001230,6170,6170,6170,6170,0
|
|
20231024,132600,258001230,6170,6170,6170,6170,0
|
|
20231024,132500,258001230,6170,6160,6170,6160,441
|
|
20231024,132400,255281860,6170,6170,6170,6170,0
|
|
20231024,132300,255281860,6170,6170,6170,6170,0
|
|
20231024,132200,255281860,6170,6170,6170,6170,0
|
|
20231024,132100,255281860,6170,6170,6170,6170,0
|
|
20231024,132000,255281860,6170,6170,6170,6170,0
|
|
20231024,131900,255281860,6170,6170,6170,6170,0
|
|
20231024,131800,255281860,6170,6170,6170,6170,30
|
|
20231024,131700,255096760,6170,6170,6170,6170,0
|
|
20231024,131600,255096760,6170,6170,6170,6170,0
|
|
20231024,131500,255096760,6170,6170,6170,6170,441
|
|
20231024,131400,252375790,6170,6170,6170,6170,0
|
|
20231024,131300,252375790,6170,6170,6170,6170,0
|
|
20231024,131200,252375790,6170,6170,6170,6170,0
|
|
20231024,131100,252375790,6170,6170,6170,6170,0
|
|
20231024,131000,252375790,6170,6170,6170,6170,0
|
|
20231024,130900,252375790,6170,6170,6170,6170,0
|
|
20231024,130800,252375790,6170,6170,6170,6170,0
|
|
20231024,130700,252375790,6170,6170,6170,6170,0
|
|
20231024,130600,252375790,6170,6170,6170,6170,0
|
|
20231024,130500,252375790,6170,6160,6170,6160,463
|
|
20231024,130400,249519830,6160,6160,6160,6160,22
|
|
20231024,130300,249384310,6120,6120,6120,6120,0
|
|
20231024,130200,249384310,6120,6120,6120,6120,0
|
|
20231024,130100,249384310,6120,6120,6120,6120,0
|
|
20231024,130000,249384310,6120,6120,6120,6120,0
|
|
20231024,125900,249384310,6120,6120,6120,6120,0
|
|
20231024,125800,249384310,6120,6120,6120,6120,303
|
|
20231024,125700,247529950,6160,6160,6160,6160,0
|
|
20231024,125600,247529950,6160,6160,6160,6160,0
|
|
20231024,125500,247529950,6160,6150,6160,6150,441
|
|
20231024,125400,244814990,6150,6150,6150,6150,0
|
|
20231024,125300,244814990,6150,6150,6150,6150,0
|
|
20231024,125200,244814990,6150,6150,6150,6150,0
|
|
20231024,125100,244814990,6150,6150,6150,6150,5
|
|
20231024,125000,244784240,6110,6110,6110,6110,0
|
|
20231024,124900,244784240,6110,6150,6150,6110,5
|
|
20231024,124800,244753530,6120,6120,6120,6120,442
|
|
20231024,124700,242048490,6160,6160,6160,6160,0
|
|
20231024,124600,242048490,6160,6160,6160,6160,0
|
|
20231024,124500,242048490,6160,6160,6160,6160,3
|
|
20231024,124400,242030010,6110,6110,6110,6110,0
|
|
20231024,124300,242030010,6110,6110,6110,6110,0
|
|
20231024,124200,242030010,6110,6110,6110,6110,81
|
|
20231024,124100,241535100,6160,6160,6160,6160,0
|
|
20231024,124000,241535100,6160,6160,6160,6160,0
|
|
20231024,123900,241535100,6160,6160,6160,6160,0
|
|
20231024,123800,241535100,6160,6160,6160,6160,0
|
|
20231024,123700,241535100,6160,6150,6160,6150,5
|
|
20231024,123600,241504320,6160,6160,6160,6160,0
|
|
20231024,123500,241504320,6160,6160,6160,6160,441
|
|
20231024,123400,238787760,6160,6160,6160,6160,0
|
|
20231024,123300,238787760,6160,6160,6160,6160,0
|
|
20231024,123200,238787760,6160,6160,6160,6160,0
|
|
20231024,123100,238787760,6160,6160,6160,6160,0
|
|
20231024,123000,238787760,6160,6160,6160,6160,0
|
|
20231024,122900,238787760,6160,6160,6160,6160,27
|
|
20231024,122800,238621440,6160,6160,6160,6160,22
|
|
20231024,122700,238485920,6150,6150,6150,6150,0
|
|
20231024,122600,238485920,6150,6150,6150,6150,243
|
|
20231024,122500,236991470,6150,6140,6150,6140,441
|
|
20231024,122400,234281880,6140,6140,6140,6140,4
|
|
20231024,122300,234257320,6130,6130,6130,6130,0
|
|
20231024,122200,234257320,6130,6130,6130,6130,732
|
|
20231024,122100,229770160,6140,6140,6140,6140,0
|
|
20231024,122000,229770160,6140,6140,6140,6140,0
|
|
20231024,121900,229770160,6140,6140,6140,6140,0
|
|
20231024,121800,229770160,6140,6140,6140,6140,0
|
|
20231024,121700,229770160,6140,6140,6140,6140,0
|
|
20231024,121600,229770160,6140,6140,6140,6140,154
|
|
20231024,121500,228824600,6140,6130,6140,6130,441
|
|
20231024,121400,226119200,6140,6140,6140,6140,0
|
|
20231024,121300,226119200,6140,6140,6140,6140,0
|
|
20231024,121200,226119200,6140,6140,6140,6140,12
|
|
20231024,121100,226045520,6130,6130,6130,6130,60
|
|
20231024,121000,225677720,6130,6130,6130,6130,30
|
|
20231024,120900,225493820,6140,6140,6140,6140,30
|
|
20231024,120800,225309620,6140,6140,6140,6140,0
|
|
20231024,120700,225309620,6140,6140,6140,6140,22
|
|
20231024,120600,225174540,6140,6140,6140,6140,0
|
|
20231024,120500,225174540,6140,6140,6140,6140,441
|
|
20231024,120400,222466800,6140,6140,6140,6140,0
|
|
20231024,120300,222466800,6140,6140,6140,6140,33
|
|
20231024,120200,222264180,6140,6140,6140,6140,52
|
|
20231024,120100,221944900,6140,6140,6140,6140,22
|
|
20231024,120000,221809820,6150,6150,6150,6150,0
|
|
20231024,115900,221809820,6150,6150,6150,6150,0
|
|
20231024,115800,221809820,6150,6150,6150,6150,0
|
|
20231024,115700,221809820,6150,6150,6150,6150,0
|
|
20231024,115600,221809820,6150,6150,6150,6150,0
|
|
20231024,115500,221809820,6150,6120,6150,6120,630
|
|
20231024,115400,217946860,6120,6120,6120,6120,163
|
|
20231024,115300,216949300,6120,6110,6120,6110,11
|
|
20231024,115200,216882080,6100,6100,6100,6100,0
|
|
20231024,115100,216882080,6100,6100,6100,6100,298
|
|
20231024,115000,215064280,6100,6100,6100,6100,0
|
|
20231024,114900,215064280,6100,6100,6100,6100,16
|
|
20231024,114800,214966680,6100,6100,6100,6100,0
|
|
20231024,114700,214966680,6100,6100,6100,6100,0
|
|
20231024,114600,214966680,6100,6100,6100,6100,0
|
|
20231024,114500,214966680,6100,6100,6100,6100,442
|
|
20231024,114400,212270480,6100,6100,6100,6100,0
|
|
20231024,114300,212270480,6100,6100,6100,6100,0
|
|
20231024,114200,212270480,6100,6100,6100,6100,0
|
|
20231024,114100,212270480,6100,6100,6100,6100,0
|
|
20231024,114000,212270480,6100,6100,6100,6100,143
|
|
20231024,113900,211398180,6100,6100,6100,6100,0
|
|
20231024,113800,211398180,6100,6090,6100,6090,4
|
|
20231024,113700,211373800,6090,6090,6090,6090,19
|
|
20231024,113600,211258090,6090,6090,6090,6080,266
|
|
20231024,113500,209640250,6090,6070,6090,6070,237
|
|
20231024,113400,208198860,6070,6070,6070,6070,7
|
|
20231024,113300,208156370,6060,6060,6060,6060,22
|
|
20231024,113200,208023050,6070,6070,6070,6070,3
|
|
20231024,113100,208004840,6090,6090,6090,6090,0
|
|
20231024,113000,208004840,6090,6090,6090,6090,0
|
|
20231024,112900,208004840,6090,6090,6090,6090,0
|
|
20231024,112800,208004840,6090,6090,6090,6090,0
|
|
20231024,112700,208004840,6090,6090,6090,6090,0
|
|
20231024,112600,208004840,6090,6090,6090,6090,2
|
|
20231024,112500,207992660,6090,6090,6090,6090,463
|
|
20231024,112400,205172990,6090,6090,6090,6090,22
|
|
20231024,112300,205039010,6090,6090,6090,6090,22
|
|
20231024,112200,204905030,6090,6090,6090,6090,0
|
|
20231024,112100,204905030,6090,6090,6090,6090,1
|
|
20231024,112000,204898940,6090,6090,6090,6090,22
|
|
20231024,111900,204764960,6090,6090,6090,6090,0
|
|
20231024,111800,204764960,6090,6090,6090,6090,0
|
|
20231024,111700,204764960,6090,6060,6090,6060,35
|
|
20231024,111600,204552710,6090,6090,6090,6090,0
|
|
20231024,111500,204552710,6090,6070,6090,6070,441
|
|
20231024,111400,201867840,6090,6090,6090,6090,0
|
|
20231024,111300,201867840,6090,6090,6090,6090,0
|
|
20231024,111200,201867840,6090,6090,6090,6090,0
|
|
20231024,111100,201867840,6090,6090,6090,6090,2
|
|
20231024,111000,201855660,6070,6070,6070,6070,441
|
|
20231024,110900,199178790,6090,6090,6090,6090,0
|
|
20231024,110800,199178790,6090,6090,6090,6090,0
|
|
20231024,110700,199178790,6090,6090,6090,6090,0
|
|
20231024,110600,199178790,6090,6090,6090,6090,0
|
|
20231024,110500,199178790,6090,6090,6090,6090,2
|
|
20231024,110400,199166610,6060,6060,6090,6060,41
|
|
20231024,110300,198918120,6090,6090,6090,6090,0
|
|
20231024,110200,198918120,6090,6090,6090,6090,0
|
|
20231024,110100,198918120,6090,6090,6090,6090,4
|
|
20231024,110000,198893760,6080,6060,6080,6060,611
|
|
20231024,105900,195184860,6060,6050,6060,6050,633
|
|
20231024,105800,191349040,6060,6060,6060,6060,0
|
|
20231024,105700,191349040,6060,6060,6060,6060,0
|
|
20231024,105600,191349040,6060,6050,6060,6050,17
|
|
20231024,105500,191246180,6050,6030,6050,6030,442
|
|
20231024,105400,188572830,6040,6040,6040,6040,0
|
|
20231024,105300,188572830,6040,6040,6040,6040,0
|
|
20231024,105200,188572830,6040,6040,6040,6040,0
|
|
20231024,105100,188572830,6040,6040,6040,6040,0
|
|
20231024,105000,188572830,6040,6040,6040,6000,19
|
|
20231024,104900,188458510,6010,6010,6060,6000,797
|
|
20231024,104800,183673830,6060,6020,6060,6020,109
|
|
20231024,104700,183015070,6020,6020,6020,6020,0
|
|
20231024,104600,183015070,6020,6020,6020,6020,1
|
|
20231024,104500,183009050,6000,6000,6000,6000,4
|
|
20231024,104400,182985050,5990,5990,5990,5990,0
|
|
20231024,104300,182985050,5990,6000,6000,5990,433
|
|
20231024,104200,180387080,6000,6000,6000,6000,0
|
|
20231024,104100,180387080,6000,6000,6000,6000,1
|
|
20231024,104000,180381080,5990,5990,5990,5990,3
|
|
20231024,103900,180363110,5980,5980,5980,5980,3
|
|
20231024,103800,180345170,5980,5980,5980,5980,0
|
|
20231024,103700,180345170,5980,5990,5990,5980,103
|
|
20231024,103600,179728780,5990,5990,5990,5990,31
|
|
20231024,103500,179543090,5990,6000,6000,5990,471
|
|
20231024,103400,176717390,5990,5990,5990,5990,385
|
|
20231024,103300,174411240,5990,5990,5990,5990,0
|
|
20231024,103200,174411240,5990,6000,6000,5990,120
|
|
20231024,103100,173691280,6000,6000,6000,6000,0
|
|
20231024,103000,173691280,6000,6000,6000,6000,10
|
|
20231024,102900,173631280,6020,6020,6020,6020,3
|
|
20231024,102800,173613220,5990,5990,5990,5990,0
|
|
20231024,102700,173613220,5990,5990,5990,5990,74
|
|
20231024,102600,173169960,5990,5990,5990,5990,516
|
|
20231024,102500,170079120,5990,6010,6010,5990,1245
|
|
20231024,102400,162608280,6000,5990,6000,5990,305
|
|
20231024,102300,160778770,6000,5990,6000,5990,129
|
|
20231024,102200,160006040,5990,5990,5990,5990,53
|
|
20231024,102100,159688570,6000,6010,6010,6000,1236
|
|
20231024,102000,152263630,6020,6020,6020,6020,1
|
|
20231024,101900,152257610,6020,6020,6020,6020,0
|
|
20231024,101800,152257610,6020,6030,6030,6020,178
|
|
20231024,101700,151185800,6030,6030,6030,6030,684
|
|
20231024,101600,147061280,6030,6040,6040,6030,671
|
|
20231024,101500,143012360,6040,6060,6060,6040,841
|
|
20231024,101400,137923900,6050,6050,6050,6050,15
|
|
20231024,101300,137833150,6040,6040,6040,6040,5
|
|
20231024,101200,137802950,6040,6040,6040,6040,59
|
|
20231024,101100,137446590,6040,6040,6040,6040,0
|
|
20231024,101000,137446590,6040,6040,6040,6040,77
|
|
20231024,100900,136981510,6040,6040,6040,6040,12
|
|
20231024,100800,136909030,6070,6070,6070,6070,1
|
|
20231024,100700,136902960,6040,6040,6040,6040,220
|
|
20231024,100600,135574160,6080,6040,6080,6040,57
|
|
20231024,100500,135228930,6050,6050,6050,6050,451
|
|
20231024,100400,132500380,6040,6040,6040,6040,5
|
|
20231024,100300,132470180,6090,6090,6090,6090,1
|
|
20231024,100200,132464090,6090,6050,6090,6050,5
|
|
20231024,100100,132433740,6040,6090,6090,6040,7
|
|
20231024,100000,132391410,6040,6040,6060,6040,59
|
|
20231024,095900,132034110,6090,6090,6090,6090,0
|
|
20231024,095800,132034110,6090,6040,6090,6040,104
|
|
20231024,095700,131405680,6050,6050,6050,6050,442
|
|
20231024,095600,128731580,6040,6040,6040,6040,0
|
|
20231024,095500,128731580,6040,6040,6040,6040,0
|
|
20231024,095400,128731580,6040,6060,6060,6040,65
|
|
20231024,095300,128338290,6050,6060,6060,6050,6
|
|
20231024,095200,128301980,6040,6040,6040,6040,55
|
|
20231024,095100,127969780,6040,6040,6040,6040,0
|
|
20231024,095000,127969780,6040,6040,6040,6040,5
|
|
20231024,094900,127939580,6040,6040,6040,6040,5
|
|
20231024,094800,127909380,6050,6050,6050,6050,0
|
|
20231024,094700,127909380,6050,6050,6050,6050,206
|
|
20231024,094600,126663080,6040,6040,6040,6020,3572
|
|
20231024,094500,105146600,6020,6080,6080,6020,4890
|
|
20231024,094400,75595520,6070,6080,6080,6070,34
|
|
20231024,094300,75388840,6090,6090,6090,6090,61
|
|
20231024,094200,75017350,6090,6090,6090,6090,4
|
|
20231024,094100,74992990,6090,6100,6100,6090,14
|
|
20231024,094000,74907630,6100,6100,6100,6090,85
|
|
20231024,093900,74389170,6110,6110,6110,6110,100
|
|
20231024,093800,73778170,6100,6120,6120,6100,4
|
|
20231024,093700,73753750,6100,6100,6100,6100,0
|
|
20231024,093600,73753750,6100,6100,6100,6100,0
|
|
20231024,093500,73753750,6100,6110,6110,6100,459
|
|
20231024,093400,70949440,6100,6110,6110,6100,392
|
|
20231024,093300,68555210,6110,6120,6120,6110,45
|
|
20231024,093200,68280250,6120,6120,6120,6120,87
|
|
20231024,093100,67747810,6120,6120,6120,6120,0
|
|
20231024,093000,67747810,6120,6120,6120,6120,9
|
|
20231024,092900,67692730,6150,6140,6150,6140,100
|
|
20231024,092800,67078520,6130,6130,6130,6130,0
|
|
20231024,092700,67078520,6130,6130,6130,6130,93
|
|
20231024,092600,66508430,6120,6120,6120,6120,2
|
|
20231024,092500,66496190,6150,6140,6150,6140,441
|
|
20231024,092400,63786100,6140,6120,6140,6120,17
|
|
20231024,092300,63682040,6130,6130,6130,6130,17
|
|
20231024,092200,63577830,6120,6140,6140,6120,460
|
|
20231024,092100,60757430,6140,6140,6140,6140,32
|
|
20231024,092000,60560950,6120,6170,6170,6120,23
|
|
20231024,091900,60419990,6130,6180,6180,6120,115
|
|
20231024,091800,59715000,6150,6150,6150,6130,1604
|
|
20231024,091700,49876740,6190,6170,6190,6140,2392
|
|
20231024,091600,35167620,6160,6170,6170,6160,1083
|
|
20231024,091500,28486000,6200,6190,6200,6190,441
|
|
20231024,091400,25751870,6190,6190,6190,6190,172
|
|
20231024,091300,24687190,6190,6190,6190,6190,0
|
|
20231024,091200,24687190,6190,6190,6190,6190,0
|
|
20231024,091100,24687190,6190,6170,6200,6140,103
|
|
20231024,091000,24053470,6170,6170,6170,6170,0
|
|
20231024,090900,24053470,6170,6180,6180,6170,1176
|
|
20231024,090800,16797220,6210,6210,6210,6210,0
|
|
20231024,090700,16797220,6210,6180,6210,6180,52
|
|
20231024,090600,16475080,6170,6170,6170,6170,0
|
|
20231024,090500,16475080,6170,6170,6200,6170,178
|
|
20231024,090400,15376630,6160,6160,6160,6160,6
|
|
20231024,090300,15339670,6210,6170,6210,6170,130
|
|
20231024,090200,14532530,6160,6140,6160,6140,265
|
|
20231024,090100,12900390,6150,6170,6170,6130,477
|
|
20231024,090000,9958720,6170,6240,6240,6170,1605
|