650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,194700,264776890,6150,6150,6150,6150,441
|
|
20231025,194600,264776890,6150,6150,6150,6150,0
|
|
20231025,194500,264776890,6150,6150,6150,6150,0
|
|
20231025,194400,264776890,6150,6150,6150,6150,0
|
|
20231025,194300,264776890,6150,6150,6150,6150,0
|
|
20231025,194200,264776890,6150,6150,6150,6150,0
|
|
20231025,194100,264776890,6150,6150,6150,6150,0
|
|
20231025,194000,264776890,6150,6150,6150,6150,0
|
|
20231025,193900,264776890,6150,6150,6150,6150,0
|
|
20231025,193800,264776890,6150,6150,6150,6150,0
|
|
20231025,193700,264776890,6150,6150,6150,6150,0
|
|
20231025,193600,264776890,6150,6150,6150,6150,0
|
|
20231025,193500,264776890,6150,6150,6150,6150,0
|
|
20231025,193400,264776890,6150,6150,6150,6150,0
|
|
20231025,193300,264776890,6150,6150,6150,6150,0
|
|
20231025,193200,264776890,6150,6150,6150,6150,0
|
|
20231025,193100,264776890,6150,6150,6150,6150,0
|
|
20231025,193000,264776890,6150,6150,6150,6150,0
|
|
20231025,192900,264776890,6150,6150,6150,6150,0
|
|
20231025,192800,264776890,6150,6150,6150,6150,0
|
|
20231025,192700,264776890,6150,6150,6150,6150,0
|
|
20231025,192600,264776890,6150,6150,6150,6150,0
|
|
20231025,192500,264776890,6150,6150,6150,6150,0
|
|
20231025,192400,264776890,6150,6150,6150,6150,0
|
|
20231025,192300,264776890,6150,6150,6150,6150,0
|
|
20231025,192200,264776890,6150,6150,6150,6150,0
|
|
20231025,192100,264776890,6150,6150,6150,6150,0
|
|
20231025,192000,264776890,6150,6150,6150,6150,0
|
|
20231025,191900,264776890,6150,6150,6150,6150,0
|
|
20231025,191800,264776890,6150,6150,6150,6150,0
|
|
20231025,191700,264776890,6150,6150,6150,6150,441
|
|
20231025,191600,264776890,6150,6150,6150,6150,0
|
|
20231025,191500,264776890,6150,6150,6150,6150,0
|
|
20231025,191400,264776890,6150,6150,6150,6150,0
|
|
20231025,191300,264776890,6150,6150,6150,6150,0
|
|
20231025,191200,264776890,6150,6150,6150,6150,0
|
|
20231025,191100,264776890,6150,6150,6150,6150,0
|
|
20231025,191000,264776890,6150,6150,6150,6150,0
|
|
20231025,190900,264776890,6150,6150,6150,6150,0
|
|
20231025,190800,264776890,6150,6150,6150,6150,0
|
|
20231025,190700,264776890,6150,6150,6150,6150,0
|
|
20231025,190600,264776890,6150,6150,6150,6150,0
|
|
20231025,190500,264776890,6150,6150,6150,6150,0
|
|
20231025,190400,264776890,6150,6150,6150,6150,0
|
|
20231025,190300,264776890,6150,6150,6150,6150,0
|
|
20231025,190200,264776890,6150,6150,6150,6150,0
|
|
20231025,190100,264776890,6150,6150,6150,6150,0
|
|
20231025,190000,264776890,6150,6150,6150,6150,0
|
|
20231025,185900,264776890,6150,6150,6150,6150,0
|
|
20231025,185800,264776890,6150,6150,6150,6150,0
|
|
20231025,185700,264776890,6150,6150,6150,6150,0
|
|
20231025,185600,264776890,6150,6150,6150,6150,0
|
|
20231025,185500,264776890,6150,6150,6150,6150,0
|
|
20231025,185400,264776890,6150,6150,6150,6150,0
|
|
20231025,185300,264776890,6150,6150,6150,6150,0
|
|
20231025,185200,264776890,6150,6150,6150,6150,0
|
|
20231025,185100,264776890,6150,6150,6150,6150,0
|
|
20231025,185000,264776890,6150,6150,6150,6150,0
|
|
20231025,184900,264776890,6150,6150,6150,6150,0
|
|
20231025,184800,264776890,6150,6150,6150,6150,0
|
|
20231025,184700,264776890,6150,6150,6150,6150,441
|
|
20231025,184600,264776890,6150,6150,6150,6150,0
|
|
20231025,184500,264776890,6150,6150,6150,6150,0
|
|
20231025,184400,264776890,6150,6150,6150,6150,0
|
|
20231025,184300,264776890,6150,6150,6150,6150,0
|
|
20231025,184200,264776890,6150,6150,6150,6150,0
|
|
20231025,184100,264776890,6150,6150,6150,6150,0
|
|
20231025,184000,264776890,6150,6150,6150,6150,0
|
|
20231025,183900,264776890,6150,6150,6150,6150,0
|
|
20231025,183800,264776890,6150,6150,6150,6150,0
|
|
20231025,183700,264776890,6150,6150,6150,6150,0
|
|
20231025,183600,264776890,6150,6150,6150,6150,0
|
|
20231025,183500,264776890,6150,6150,6150,6150,0
|
|
20231025,183400,264776890,6150,6150,6150,6150,0
|
|
20231025,183300,264776890,6150,6150,6150,6150,0
|
|
20231025,183200,264776890,6150,6150,6150,6150,0
|
|
20231025,183100,264776890,6150,6150,6150,6150,0
|
|
20231025,183000,264776890,6150,6150,6150,6150,0
|
|
20231025,182900,264776890,6150,6150,6150,6150,0
|
|
20231025,182800,264776890,6150,6150,6150,6150,0
|
|
20231025,182700,264776890,6150,6150,6150,6150,0
|
|
20231025,182600,264776890,6150,6150,6150,6150,0
|
|
20231025,182500,264776890,6150,6150,6150,6150,0
|
|
20231025,182400,264776890,6150,6150,6150,6150,0
|
|
20231025,182300,264776890,6150,6150,6150,6150,0
|
|
20231025,182200,264776890,6150,6150,6150,6150,0
|
|
20231025,182100,264776890,6150,6150,6150,6150,0
|
|
20231025,182000,264776890,6150,6150,6150,6150,0
|
|
20231025,181900,264776890,6150,6150,6150,6150,0
|
|
20231025,181800,264776890,6150,6150,6150,6150,0
|
|
20231025,181700,264776890,6150,6150,6150,6150,441
|
|
20231025,181600,264776890,6150,6150,6150,6150,0
|
|
20231025,181500,264776890,6150,6150,6150,6150,0
|
|
20231025,181400,264776890,6150,6150,6150,6150,0
|
|
20231025,181300,264776890,6150,6150,6150,6150,0
|
|
20231025,181200,264776890,6150,6150,6150,6150,0
|
|
20231025,181100,264776890,6150,6150,6150,6150,0
|
|
20231025,181000,264776890,6150,6150,6150,6150,0
|
|
20231025,180900,264776890,6150,6150,6150,6150,0
|
|
20231025,180800,264776890,6150,6150,6150,6150,0
|
|
20231025,180700,264776890,6150,6150,6150,6150,0
|
|
20231025,180600,264776890,6150,6150,6150,6150,0
|
|
20231025,180500,264776890,6150,6150,6150,6150,0
|
|
20231025,180400,264776890,6150,6150,6150,6150,0
|
|
20231025,180300,264776890,6150,6150,6150,6150,0
|
|
20231025,180200,264776890,6150,6150,6150,6150,0
|
|
20231025,180100,264776890,6150,6150,6150,6150,0
|
|
20231025,180000,264776890,6150,6150,6150,6150,0
|
|
20231025,175900,264776890,6150,6150,6150,6150,0
|
|
20231025,175800,264776890,6150,6150,6150,6150,0
|
|
20231025,175700,264776890,6150,6150,6150,6150,0
|
|
20231025,175600,264776890,6150,6150,6150,6150,0
|
|
20231025,175500,264776890,6150,6150,6150,6150,0
|
|
20231025,175400,264776890,6150,6150,6150,6150,0
|
|
20231025,175300,264776890,6150,6150,6150,6150,0
|
|
20231025,175200,264776890,6150,6150,6150,6150,0
|
|
20231025,175100,264776890,6150,6150,6150,6150,0
|
|
20231025,175000,264776890,6150,6150,6150,6150,0
|
|
20231025,174900,264776890,6150,6150,6150,6150,0
|
|
20231025,174800,264776890,6150,6150,6150,6150,0
|
|
20231025,174700,264776890,6150,6150,6150,6150,441
|
|
20231025,174600,264776890,6150,6150,6150,6150,0
|
|
20231025,174500,264776890,6150,6150,6150,6150,0
|
|
20231025,174400,264776890,6150,6150,6150,6150,0
|
|
20231025,174300,264776890,6150,6150,6150,6150,0
|
|
20231025,174200,264776890,6150,6150,6150,6150,0
|
|
20231025,174100,264776890,6150,6150,6150,6150,0
|
|
20231025,174000,264776890,6150,6150,6150,6150,0
|
|
20231025,173900,264776890,6150,6150,6150,6150,0
|
|
20231025,173800,264776890,6150,6150,6150,6150,0
|
|
20231025,173700,264776890,6150,6150,6150,6150,0
|
|
20231025,173600,264776890,6150,6150,6150,6150,0
|
|
20231025,173500,264776890,6150,6150,6150,6150,0
|
|
20231025,173400,264776890,6150,6150,6150,6150,0
|
|
20231025,173300,264776890,6150,6150,6150,6150,0
|
|
20231025,173200,264776890,6150,6150,6150,6150,0
|
|
20231025,173100,264776890,6150,6150,6150,6150,0
|
|
20231025,173000,264776890,6150,6150,6150,6150,0
|
|
20231025,172900,264776890,6150,6150,6150,6150,0
|
|
20231025,172800,264776890,6150,6150,6150,6150,0
|
|
20231025,172700,264776890,6150,6150,6150,6150,0
|
|
20231025,172600,264776890,6150,6150,6150,6150,0
|
|
20231025,172500,264776890,6150,6150,6150,6150,0
|
|
20231025,172400,264776890,6150,6150,6150,6150,0
|
|
20231025,172300,264776890,6150,6150,6150,6150,0
|
|
20231025,172200,264776890,6150,6150,6150,6150,0
|
|
20231025,172100,264776890,6150,6150,6150,6150,0
|
|
20231025,172000,264776890,6150,6150,6150,6150,0
|
|
20231025,171900,264776890,6150,6150,6150,6150,0
|
|
20231025,171800,264776890,6150,6150,6150,6150,0
|
|
20231025,171700,264776890,6150,6150,6150,6150,441
|
|
20231025,171600,264776890,6150,6150,6150,6150,0
|
|
20231025,171500,264776890,6150,6150,6150,6150,0
|
|
20231025,171400,264776890,6150,6150,6150,6150,0
|
|
20231025,171300,264776890,6150,6150,6150,6150,0
|
|
20231025,171200,264776890,6150,6150,6150,6150,0
|
|
20231025,171100,264776890,6150,6150,6150,6150,0
|
|
20231025,171000,264776890,6150,6150,6150,6150,0
|
|
20231025,170900,264776890,6150,6150,6150,6150,0
|
|
20231025,170800,264776890,6150,6150,6150,6150,0
|
|
20231025,170700,264776890,6150,6150,6150,6150,0
|
|
20231025,170600,264776890,6150,6150,6150,6150,0
|
|
20231025,170500,264776890,6150,6150,6150,6150,0
|
|
20231025,170400,264776890,6150,6150,6150,6150,0
|
|
20231025,170300,264776890,6150,6150,6150,6150,0
|
|
20231025,170200,264776890,6150,6150,6150,6150,0
|
|
20231025,170100,264776890,6150,6150,6150,6150,0
|
|
20231025,170000,264776890,6150,6150,6150,6150,0
|
|
20231025,165900,264776890,6150,6150,6150,6150,0
|
|
20231025,165800,264776890,6150,6150,6150,6150,0
|
|
20231025,165700,264776890,6150,6150,6150,6150,0
|
|
20231025,165600,264776890,6150,6150,6150,6150,0
|
|
20231025,165500,264776890,6150,6150,6150,6150,0
|
|
20231025,165400,264776890,6150,6150,6150,6150,0
|
|
20231025,165300,264776890,6150,6150,6150,6150,0
|
|
20231025,165200,264776890,6150,6150,6150,6150,0
|
|
20231025,165100,264776890,6150,6150,6150,6150,0
|
|
20231025,165000,264776890,6150,6150,6150,6150,0
|
|
20231025,164900,264776890,6150,6150,6150,6150,0
|
|
20231025,164800,264776890,6150,6150,6150,6150,0
|
|
20231025,164700,264776890,6150,6150,6150,6150,441
|
|
20231025,164600,264776890,6150,6150,6150,6150,0
|
|
20231025,164500,264776890,6150,6150,6150,6150,0
|
|
20231025,164400,264776890,6150,6150,6150,6150,0
|
|
20231025,164300,264776890,6150,6150,6150,6150,0
|
|
20231025,164200,264776890,6150,6150,6150,6150,0
|
|
20231025,164100,264776890,6150,6150,6150,6150,0
|
|
20231025,164000,264776890,6150,6150,6150,6150,0
|
|
20231025,163900,264776890,6150,6150,6150,6150,0
|
|
20231025,163800,264776890,6150,6150,6150,6150,0
|
|
20231025,163700,264776890,6150,6150,6150,6150,0
|
|
20231025,163600,264776890,6150,6150,6150,6150,0
|
|
20231025,163500,264776890,6150,6150,6150,6150,0
|
|
20231025,163400,264776890,6150,6150,6150,6150,0
|
|
20231025,163300,264776890,6150,6150,6150,6150,0
|
|
20231025,163200,264776890,6150,6150,6150,6150,0
|
|
20231025,163100,264776890,6150,6150,6150,6150,0
|
|
20231025,163000,264776890,6150,6150,6150,6150,0
|
|
20231025,162900,264776890,6150,6150,6150,6150,0
|
|
20231025,162800,264776890,6150,6150,6150,6150,0
|
|
20231025,162700,264776890,6150,6150,6150,6150,0
|
|
20231025,162600,264776890,6150,6150,6150,6150,0
|
|
20231025,162500,264776890,6150,6150,6150,6150,0
|
|
20231025,162400,264776890,6150,6150,6150,6150,0
|
|
20231025,162300,264776890,6150,6150,6150,6150,0
|
|
20231025,162200,264776890,6150,6150,6150,6150,0
|
|
20231025,162100,264776890,6150,6150,6150,6150,0
|
|
20231025,162000,264776890,6150,6150,6150,6150,0
|
|
20231025,161900,264776890,6150,6150,6150,6150,0
|
|
20231025,161800,264776890,6150,6150,6150,6150,0
|
|
20231025,161700,264776890,6150,6150,6150,6150,441
|
|
20231025,161600,264776890,6150,6150,6150,6150,0
|
|
20231025,161500,264776890,6150,6150,6150,6150,0
|
|
20231025,161400,264776890,6150,6150,6150,6150,0
|
|
20231025,161300,264776890,6150,6150,6150,6150,0
|
|
20231025,161200,264776890,6150,6150,6150,6150,0
|
|
20231025,161100,264776890,6150,6150,6150,6150,0
|
|
20231025,161000,264776890,6150,6150,6150,6150,0
|
|
20231025,160900,264776890,6150,6150,6150,6150,0
|
|
20231025,160800,264776890,6150,6150,6150,6150,0
|
|
20231025,160700,264776890,6150,6150,6150,6150,0
|
|
20231025,160600,264776890,6150,6150,6150,6150,0
|
|
20231025,160500,264776890,6150,6150,6150,6150,0
|
|
20231025,160400,264776890,6150,6150,6150,6150,0
|
|
20231025,160300,264776890,6150,6150,6150,6150,0
|
|
20231025,160200,264776890,6150,6150,6150,6150,0
|
|
20231025,160100,264776890,6150,6150,6150,6150,0
|
|
20231025,160000,264776890,6150,6150,6150,6150,0
|
|
20231025,155900,264776890,6150,6150,6150,6150,0
|
|
20231025,155800,264776890,6150,6150,6150,6150,0
|
|
20231025,155700,264776890,6150,6150,6150,6150,0
|
|
20231025,155600,264776890,6150,6150,6150,6150,0
|
|
20231025,155500,264776890,6150,6150,6150,6150,0
|
|
20231025,155400,264776890,6150,6150,6150,6150,0
|
|
20231025,155300,264776890,6150,6150,6150,6150,0
|
|
20231025,155200,264776890,6150,6150,6150,6150,0
|
|
20231025,155100,264776890,6150,6150,6150,6150,0
|
|
20231025,155000,264776890,6150,6150,6150,6150,0
|
|
20231025,154900,264776890,6150,6150,6150,6150,0
|
|
20231025,154800,264776890,6150,6150,6150,6150,0
|
|
20231025,154700,264776890,6150,6150,6150,6150,441
|
|
20231025,154600,264776890,6150,6150,6150,6150,0
|
|
20231025,154500,264776890,6150,6150,6150,6150,0
|
|
20231025,154400,264776890,6150,6150,6150,6150,0
|
|
20231025,154300,264776890,6150,6150,6150,6150,0
|
|
20231025,154200,264776890,6150,6150,6150,6150,0
|
|
20231025,154100,264776890,6150,6150,6150,6150,0
|
|
20231025,154000,264776890,6150,6150,6150,6150,0
|
|
20231025,153900,264776890,6150,6150,6150,6150,0
|
|
20231025,153800,264776890,6150,6150,6150,6150,0
|
|
20231025,153700,264776890,6150,6150,6150,6150,0
|
|
20231025,153600,264776890,6150,6150,6150,6150,0
|
|
20231025,153500,264776890,6150,6150,6150,6150,0
|
|
20231025,153400,264776890,6150,6150,6150,6150,0
|
|
20231025,153300,264776890,6150,6150,6150,6150,0
|
|
20231025,153200,264776890,6150,6150,6150,6150,0
|
|
20231025,153100,264776890,6150,6150,6150,6150,0
|
|
20231025,153000,264776890,6150,6150,6150,6150,441
|
|
20231025,152900,262064740,6150,6150,6150,6150,0
|
|
20231025,152800,262064740,6150,6150,6150,6150,0
|
|
20231025,152700,262064740,6150,6150,6150,6150,0
|
|
20231025,152600,262064740,6150,6150,6150,6150,0
|
|
20231025,152500,262064740,6150,6150,6150,6150,0
|
|
20231025,152400,262064740,6150,6150,6150,6150,0
|
|
20231025,152300,262064740,6150,6150,6150,6150,0
|
|
20231025,152200,262064740,6150,6150,6150,6150,0
|
|
20231025,152100,262064740,6150,6150,6150,6150,0
|
|
20231025,152000,262064740,6150,6150,6150,6150,0
|
|
20231025,151900,262064740,6150,6150,6150,6150,22
|
|
20231025,151800,261929440,6160,6160,6160,6160,305
|
|
20231025,151700,260050640,6140,6140,6140,6140,0
|
|
20231025,151600,260050640,6140,6160,6160,6140,516
|
|
20231025,151500,256882080,6140,6140,6140,6140,0
|
|
20231025,151400,256882080,6140,6140,6140,6140,70
|
|
20231025,151300,256452280,6140,6140,6140,6140,360
|
|
20231025,151200,254241880,6160,6160,6160,6160,28
|
|
20231025,151100,254069400,6160,6160,6160,6160,0
|
|
20231025,151000,254069400,6160,6160,6160,6160,0
|
|
20231025,150900,254069400,6160,6160,6160,6160,0
|
|
20231025,150800,254069400,6160,6160,6160,6160,0
|
|
20231025,150700,254069400,6160,6160,6160,6160,0
|
|
20231025,150600,254069400,6160,6160,6160,6160,0
|
|
20231025,150500,254069400,6160,6150,6160,6150,8
|
|
20231025,150400,254020130,6130,6130,6130,6130,0
|
|
20231025,150300,254020130,6130,6130,6130,6130,0
|
|
20231025,150200,254020130,6130,6130,6130,6130,0
|
|
20231025,150100,254020130,6130,6130,6130,6130,0
|
|
20231025,150000,254020130,6130,6130,6130,6130,0
|
|
20231025,145900,254020130,6130,6130,6130,6130,0
|
|
20231025,145800,254020130,6130,6130,6130,6130,0
|
|
20231025,145700,254020130,6130,6130,6130,6130,0
|
|
20231025,145600,254020130,6130,6130,6130,6130,200
|
|
20231025,145500,252794130,6130,6130,6130,6130,0
|
|
20231025,145400,252794130,6130,6130,6130,6130,0
|
|
20231025,145300,252794130,6130,6130,6130,6130,0
|
|
20231025,145200,252794130,6130,6130,6130,6130,200
|
|
20231025,145100,251568130,6130,6130,6130,6130,0
|
|
20231025,145000,251568130,6130,6130,6130,6130,0
|
|
20231025,144900,251568130,6130,6130,6130,6130,0
|
|
20231025,144800,251568130,6130,6130,6130,6130,0
|
|
20231025,144700,251568130,6130,6130,6130,6130,0
|
|
20231025,144600,251568130,6130,6130,6130,6130,0
|
|
20231025,144500,251568130,6130,6130,6130,6130,0
|
|
20231025,144400,251568130,6130,6130,6130,6130,400
|
|
20231025,144300,249116130,6160,6160,6160,6160,0
|
|
20231025,144200,249116130,6160,6160,6160,6160,0
|
|
20231025,144100,249116130,6160,6160,6160,6160,0
|
|
20231025,144000,249116130,6160,6160,6160,6160,0
|
|
20231025,143900,249116130,6160,6160,6160,6160,0
|
|
20231025,143800,249116130,6160,6160,6160,6160,0
|
|
20231025,143700,249116130,6160,6160,6160,6160,0
|
|
20231025,143600,249116130,6160,6150,6160,6150,85
|
|
20231025,143500,248593080,6160,6160,6160,6160,442
|
|
20231025,143400,245870360,6160,6160,6160,6160,0
|
|
20231025,143300,245870360,6160,6160,6160,6160,0
|
|
20231025,143200,245870360,6160,6160,6160,6160,1
|
|
20231025,143100,245864200,6130,6140,6140,6130,784
|
|
20231025,143000,241057050,6160,6160,6160,6160,0
|
|
20231025,142900,241057050,6160,6150,6160,6150,600
|
|
20231025,142800,237366150,6140,6140,6140,6140,0
|
|
20231025,142700,237366150,6140,6160,6160,6140,440
|
|
20231025,142600,234655770,6160,6160,6160,6160,0
|
|
20231025,142500,234655770,6160,6150,6160,6150,441
|
|
20231025,142400,231942830,6150,6150,6150,6150,34
|
|
20231025,142300,231733730,6150,6150,6150,6150,46
|
|
20231025,142200,231450830,6150,6150,6150,6150,0
|
|
20231025,142100,231450830,6150,6150,6150,6150,360
|
|
20231025,142000,229236830,6160,6160,6160,6160,0
|
|
20231025,141900,229236830,6160,6160,6160,6160,42
|
|
20231025,141800,228978110,6160,6160,6160,6160,0
|
|
20231025,141700,228978110,6160,6160,6160,6160,0
|
|
20231025,141600,228978110,6160,6160,6160,6160,0
|
|
20231025,141500,228978110,6160,6160,6160,6160,441
|
|
20231025,141400,226261550,6170,6170,6170,6170,0
|
|
20231025,141300,226261550,6170,6170,6170,6170,0
|
|
20231025,141200,226261550,6170,6170,6170,6170,0
|
|
20231025,141100,226261550,6170,6170,6170,6170,0
|
|
20231025,141000,226261550,6170,6170,6170,6170,0
|
|
20231025,140900,226261550,6170,6170,6170,6170,0
|
|
20231025,140800,226261550,6170,6170,6170,6170,0
|
|
20231025,140700,226261550,6170,6170,6170,6170,0
|
|
20231025,140600,226261550,6170,6170,6170,6170,0
|
|
20231025,140500,226261550,6170,6140,6170,6140,528
|
|
20231025,140400,223019580,6130,6130,6130,6130,30
|
|
20231025,140300,222835680,6130,6130,6130,6130,1
|
|
20231025,140200,222829550,6130,6140,6140,6130,67
|
|
20231025,140100,222418830,6140,6140,6140,6140,0
|
|
20231025,140000,222418830,6140,6140,6140,6140,0
|
|
20231025,135900,222418830,6140,6140,6140,6140,0
|
|
20231025,135800,222418830,6140,6140,6140,6140,32
|
|
20231025,135700,222222350,6130,6130,6130,6130,250
|
|
20231025,135600,220689850,6140,6140,6140,6140,0
|
|
20231025,135500,220689850,6140,6140,6140,6140,441
|
|
20231025,135400,217982110,6130,6130,6130,6130,0
|
|
20231025,135300,217982110,6130,6130,6130,6130,0
|
|
20231025,135200,217982110,6130,6130,6130,6130,0
|
|
20231025,135100,217982110,6130,6130,6130,6130,0
|
|
20231025,135000,217982110,6130,6130,6130,6130,0
|
|
20231025,134900,217982110,6130,6130,6130,6130,0
|
|
20231025,134800,217982110,6130,6130,6130,6130,0
|
|
20231025,134700,217982110,6130,6130,6130,6130,0
|
|
20231025,134600,217982110,6130,6130,6130,6130,0
|
|
20231025,134500,217982110,6130,6130,6130,6130,357
|
|
20231025,134400,215793700,6120,6120,6120,6120,0
|
|
20231025,134300,215793700,6120,6120,6120,6120,0
|
|
20231025,134200,215793700,6120,6120,6120,6120,0
|
|
20231025,134100,215793700,6120,6120,6120,6120,0
|
|
20231025,134000,215793700,6120,6120,6120,6120,0
|
|
20231025,133900,215793700,6120,6120,6120,6120,0
|
|
20231025,133800,215793700,6120,6120,6120,6120,0
|
|
20231025,133700,215793700,6120,6120,6120,6120,0
|
|
20231025,133600,215793700,6120,6120,6120,6120,0
|
|
20231025,133500,215793700,6120,6120,6120,6120,2
|
|
20231025,133400,215781460,6110,6110,6110,6110,0
|
|
20231025,133300,215781460,6110,6110,6110,6110,0
|
|
20231025,133200,215781460,6110,6110,6110,6110,0
|
|
20231025,133100,215781460,6110,6110,6110,6110,0
|
|
20231025,133000,215781460,6110,6110,6110,6110,0
|
|
20231025,132900,215781460,6110,6110,6110,6110,0
|
|
20231025,132800,215781460,6110,6110,6110,6110,0
|
|
20231025,132700,215781460,6110,6110,6110,6110,0
|
|
20231025,132600,215781460,6110,6110,6110,6110,1
|
|
20231025,132500,215775350,6100,6100,6100,6100,0
|
|
20231025,132400,215775350,6100,6130,6130,6100,168
|
|
20231025,132300,214750310,6140,6140,6140,6140,0
|
|
20231025,132200,214750310,6140,6140,6140,6140,0
|
|
20231025,132100,214750310,6140,6140,6140,6140,1
|
|
20231025,132000,214744170,6150,6110,6150,6100,1304
|
|
20231025,131900,206789400,6110,6120,6120,6110,810
|
|
20231025,131800,201840070,6130,6130,6130,6130,170
|
|
20231025,131700,200797970,6130,6130,6130,6130,0
|
|
20231025,131600,200797970,6130,6170,6170,6130,95
|
|
20231025,131500,200215420,6150,6150,6150,6150,441
|
|
20231025,131400,197503270,6140,6140,6140,6140,0
|
|
20231025,131300,197503270,6140,6140,6140,6140,0
|
|
20231025,131200,197503270,6140,6140,6140,6140,0
|
|
20231025,131100,197503270,6140,6150,6150,6140,999
|
|
20231025,131000,191365240,6150,6180,6190,6150,114
|
|
20231025,130900,190663330,6170,6170,6170,6170,0
|
|
20231025,130800,190663330,6170,6170,6170,6170,1
|
|
20231025,130700,190657160,6170,6170,6170,6170,30
|
|
20231025,130600,190472060,6190,6190,6190,6190,0
|
|
20231025,130500,190472060,6190,6180,6190,6180,441
|
|
20231025,130400,187743710,6180,6180,6180,6180,0
|
|
20231025,130300,187743710,6180,6180,6180,6180,0
|
|
20231025,130200,187743710,6180,6180,6180,6180,0
|
|
20231025,130100,187743710,6180,6180,6180,6180,0
|
|
20231025,130000,187743710,6180,6180,6180,6180,0
|
|
20231025,125900,187743710,6180,6180,6180,6180,0
|
|
20231025,125800,187743710,6180,6180,6180,6180,6
|
|
20231025,125700,187706630,6170,6180,6180,6170,39
|
|
20231025,125600,187465630,6190,6190,6190,6190,0
|
|
20231025,125500,187465630,6190,6190,6190,6190,441
|
|
20231025,125400,184735840,6190,6190,6190,6190,0
|
|
20231025,125300,184735840,6190,6190,6190,6190,0
|
|
20231025,125200,184735840,6190,6190,6190,6190,2
|
|
20231025,125100,184723460,6170,6170,6170,6170,0
|
|
20231025,125000,184723460,6170,6170,6170,6170,0
|
|
20231025,124900,184723460,6170,6170,6170,6170,7
|
|
20231025,124800,184680270,6160,6170,6170,6160,125
|
|
20231025,124700,183909130,6190,6190,6190,6190,22
|
|
20231025,124600,183772950,6190,6190,6190,6190,25
|
|
20231025,124500,183618200,6170,6170,6170,6170,328
|
|
20231025,124400,181594440,6160,6160,6160,6160,0
|
|
20231025,124300,181594440,6160,6160,6160,6160,0
|
|
20231025,124200,181594440,6160,6160,6160,6160,0
|
|
20231025,124100,181594440,6160,6160,6160,6160,0
|
|
20231025,124000,181594440,6160,6160,6160,6160,280
|
|
20231025,123900,179869640,6200,6200,6200,6200,5
|
|
20231025,123800,179838640,6170,6170,6170,6170,0
|
|
20231025,123700,179838640,6170,6170,6170,6170,17
|
|
20231025,123600,179733750,6190,6190,6190,6190,0
|
|
20231025,123500,179733750,6190,6190,6190,6190,441
|
|
20231025,123400,177003960,6180,6180,6180,6180,0
|
|
20231025,123300,177003960,6180,6180,6180,6180,0
|
|
20231025,123200,177003960,6180,6190,6190,6180,171
|
|
20231025,123100,175945560,6200,6200,6200,6200,0
|
|
20231025,123000,175945560,6200,6200,6200,6200,0
|
|
20231025,122900,175945560,6200,6200,6200,6200,0
|
|
20231025,122800,175945560,6200,6200,6200,6200,0
|
|
20231025,122700,175945560,6200,6200,6200,6200,0
|
|
20231025,122600,175945560,6200,6200,6200,6200,0
|
|
20231025,122500,175945560,6200,6190,6200,6180,446
|
|
20231025,122400,173180810,6190,6190,6190,6190,0
|
|
20231025,122300,173180810,6190,6190,6190,6190,0
|
|
20231025,122200,173180810,6190,6190,6190,6190,1
|
|
20231025,122100,173174620,6200,6200,6200,6200,0
|
|
20231025,122000,173174620,6200,6200,6200,6200,0
|
|
20231025,121900,173174620,6200,6200,6200,6200,0
|
|
20231025,121800,173174620,6200,6200,6200,6200,4
|
|
20231025,121700,173149820,6190,6190,6190,6190,0
|
|
20231025,121600,173149820,6190,6190,6190,6190,0
|
|
20231025,121500,173149820,6190,6200,6200,6190,462
|
|
20231025,121400,170285630,6200,6200,6200,6200,0
|
|
20231025,121300,170285630,6200,6200,6200,6200,6
|
|
20231025,121200,170248430,6190,6190,6190,6190,0
|
|
20231025,121100,170248430,6190,6190,6190,6190,0
|
|
20231025,121000,170248430,6190,6190,6190,6190,4
|
|
20231025,120900,170223670,6200,6190,6200,6190,5
|
|
20231025,120800,170192680,6200,6200,6200,6200,0
|
|
20231025,120700,170192680,6200,6200,6200,6200,0
|
|
20231025,120600,170192680,6200,6200,6200,6200,0
|
|
20231025,120500,170192680,6200,6190,6200,6190,578
|
|
20231025,120400,166614750,6190,6190,6190,6190,0
|
|
20231025,120300,166614750,6190,6190,6190,6190,0
|
|
20231025,120200,166614750,6190,6190,6190,6190,100
|
|
20231025,120100,165995750,6190,6190,6190,6190,0
|
|
20231025,120000,165995750,6190,6180,6190,6180,260
|
|
20231025,115900,164388850,6180,6180,6180,6180,0
|
|
20231025,115800,164388850,6180,6180,6180,6180,0
|
|
20231025,115700,164388850,6180,6180,6180,6180,4
|
|
20231025,115600,164364130,6160,6160,6160,6160,100
|
|
20231025,115500,163748130,6180,6170,6180,6170,6
|
|
20231025,115400,163711060,6150,6180,6180,6150,501
|
|
20231025,115300,160614910,6180,6180,6180,6180,0
|
|
20231025,115200,160614910,6180,6180,6180,6180,1300
|
|
20231025,115100,152580910,6180,6180,6180,6180,0
|
|
20231025,115000,152580910,6180,6180,6180,6180,0
|
|
20231025,114900,152580910,6180,6170,6180,6170,279
|
|
20231025,114800,150859470,6170,6170,6170,6170,222
|
|
20231025,114700,149489730,6180,6180,6180,6180,0
|
|
20231025,114600,149489730,6180,6180,6180,6180,490
|
|
20231025,114500,146461530,6180,6170,6180,6170,2854
|
|
20231025,114400,128823930,6180,6180,6180,6180,0
|
|
20231025,114300,128823930,6180,6180,6180,6180,0
|
|
20231025,114200,128823930,6180,6180,6180,6180,0
|
|
20231025,114100,128823930,6180,6180,6180,6180,0
|
|
20231025,114000,128823930,6180,6180,6180,6180,0
|
|
20231025,113900,128823930,6180,6180,6180,6180,1
|
|
20231025,113800,128817750,6150,6150,6150,6150,1
|
|
20231025,113700,128811600,6180,6180,6180,6180,5
|
|
20231025,113600,128780700,6170,6150,6170,6150,4010
|
|
20231025,113500,104089280,6150,6150,6150,6150,441
|
|
20231025,113400,101377130,6150,6150,6150,6150,15
|
|
20231025,113300,101284880,6150,6150,6150,6150,0
|
|
20231025,113200,101284880,6150,6140,6150,6140,121
|
|
20231025,113100,100541930,6130,6130,6130,6130,0
|
|
20231025,113000,100541930,6130,6130,6130,6130,0
|
|
20231025,112900,100541930,6130,6130,6130,6130,0
|
|
20231025,112800,100541930,6130,6130,6130,6130,3
|
|
20231025,112700,100523540,6140,6140,6140,6140,0
|
|
20231025,112600,100523540,6140,6140,6140,6140,300
|
|
20231025,112500,98681540,6150,6150,6150,6150,441
|
|
20231025,112400,95969390,6150,6150,6150,6150,0
|
|
20231025,112300,95969390,6150,6150,6150,6150,1
|
|
20231025,112200,95963240,6110,6110,6110,6110,1
|
|
20231025,112100,95957130,6150,6150,6150,6150,0
|
|
20231025,112000,95957130,6150,6150,6150,6150,0
|
|
20231025,111900,95957130,6150,6150,6150,6150,0
|
|
20231025,111800,95957130,6150,6150,6150,6150,0
|
|
20231025,111700,95957130,6150,6150,6150,6150,311
|
|
20231025,111600,94044480,6150,6150,6150,6150,0
|
|
20231025,111500,94044480,6150,6150,6150,6150,441
|
|
20231025,111400,91332330,6150,6150,6150,6150,1
|
|
20231025,111300,91326180,6110,6110,6110,6110,0
|
|
20231025,111200,91326180,6110,6110,6110,6110,0
|
|
20231025,111100,91326180,6110,6110,6110,6110,2
|
|
20231025,111000,91313960,6150,6150,6150,6150,0
|
|
20231025,110900,91313960,6150,6150,6150,6150,0
|
|
20231025,110800,91313960,6150,6150,6150,6150,0
|
|
20231025,110700,91313960,6150,6150,6150,6150,0
|
|
20231025,110600,91313960,6150,6150,6150,6150,0
|
|
20231025,110500,91313960,6150,6150,6150,6150,441
|
|
20231025,110400,88601810,6150,6150,6150,6150,0
|
|
20231025,110300,88601810,6150,6150,6150,6150,0
|
|
20231025,110200,88601810,6150,6150,6150,6150,0
|
|
20231025,110100,88601810,6150,6150,6150,6150,0
|
|
20231025,110000,88601810,6150,6150,6150,6150,1
|
|
20231025,105900,88595660,6110,6110,6110,6110,0
|
|
20231025,105800,88595660,6110,6110,6110,6110,0
|
|
20231025,105700,88595660,6110,6110,6110,6110,520
|
|
20231025,105600,85418460,6150,6150,6150,6150,3
|
|
20231025,105500,85400010,6130,6130,6130,6130,442
|
|
20231025,105400,82690550,6120,6120,6120,6120,0
|
|
20231025,105300,82690550,6120,6120,6120,6120,0
|
|
20231025,105200,82690550,6120,6120,6120,6120,0
|
|
20231025,105100,82690550,6120,6120,6120,6120,15
|
|
20231025,105000,82598750,6120,6120,6120,6120,0
|
|
20231025,104900,82598750,6120,6120,6120,6120,0
|
|
20231025,104800,82598750,6120,6120,6120,6120,16
|
|
20231025,104700,82500830,6150,6150,6150,6150,2
|
|
20231025,104600,82488530,6130,6130,6150,6120,1314
|
|
20231025,104500,74446530,6150,6150,6150,6150,441
|
|
20231025,104400,71734380,6150,6150,6150,6150,0
|
|
20231025,104300,71734380,6150,6150,6150,6150,0
|
|
20231025,104200,71734380,6150,6150,6150,6150,0
|
|
20231025,104100,71734380,6150,6150,6150,6150,0
|
|
20231025,104000,71734380,6150,6150,6150,6150,0
|
|
20231025,103900,71734380,6150,6150,6150,6150,0
|
|
20231025,103800,71734380,6150,6150,6150,6150,3
|
|
20231025,103700,71715930,6130,6130,6130,6130,0
|
|
20231025,103600,71715930,6130,6130,6130,6130,62
|
|
20231025,103500,71335870,6130,6160,6160,6130,941
|
|
20231025,103400,65554310,6170,6170,6170,6170,0
|
|
20231025,103300,65554310,6170,6170,6170,6170,0
|
|
20231025,103200,65554310,6170,6170,6170,6170,0
|
|
20231025,103100,65554310,6170,6170,6170,6170,0
|
|
20231025,103000,65554310,6170,6170,6170,6170,0
|
|
20231025,102900,65554310,6170,6170,6170,6170,0
|
|
20231025,102800,65554310,6170,6170,6170,6170,0
|
|
20231025,102700,65554310,6170,6170,6170,6170,0
|
|
20231025,102600,65554310,6170,6170,6170,6170,1
|
|
20231025,102500,65548140,6170,6160,6170,6160,441
|
|
20231025,102400,62830510,6160,6160,6160,6160,0
|
|
20231025,102300,62830510,6160,6160,6160,6160,2
|
|
20231025,102200,62818190,6130,6130,6130,6130,0
|
|
20231025,102100,62818190,6130,6130,6130,6130,0
|
|
20231025,102000,62818190,6130,6130,6130,6130,1
|
|
20231025,101900,62812060,6170,6170,6170,6170,0
|
|
20231025,101800,62812060,6170,6170,6170,6170,0
|
|
20231025,101700,62812060,6170,6170,6170,6170,0
|
|
20231025,101600,62812060,6170,6170,6170,6170,8
|
|
20231025,101500,62762700,6180,6180,6180,6180,441
|
|
20231025,101400,60037320,6180,6180,6180,6180,0
|
|
20231025,101300,60037320,6180,6180,6180,6180,0
|
|
20231025,101200,60037320,6180,6180,6180,6180,0
|
|
20231025,101100,60037320,6180,6170,6180,6170,22
|
|
20231025,101000,59901570,6170,6170,6170,6170,0
|
|
20231025,100900,59901570,6170,6170,6170,6170,4
|
|
20231025,100800,59876890,6140,6140,6140,6140,20
|
|
20231025,100700,59754090,6180,6180,6180,6180,0
|
|
20231025,100600,59754090,6180,6180,6180,6180,0
|
|
20231025,100500,59754090,6180,6160,6180,6130,591
|
|
20231025,100400,56112980,6160,6160,6160,6160,0
|
|
20231025,100300,56112980,6160,6160,6160,6160,50
|
|
20231025,100200,55804980,6160,6160,6160,6160,0
|
|
20231025,100100,55804980,6160,6160,6160,6160,0
|
|
20231025,100000,55804980,6160,6160,6160,6160,6
|
|
20231025,095900,55768020,6150,6150,6150,6150,50
|
|
20231025,095800,55460520,6160,6160,6160,6160,0
|
|
20231025,095700,55460520,6160,6160,6160,6160,0
|
|
20231025,095600,55460520,6160,6160,6160,6160,3
|
|
20231025,095500,55442040,6120,6160,6180,6120,674
|
|
20231025,095400,51295280,6160,6160,6160,6160,3
|
|
20231025,095300,51276800,6140,6140,6140,6140,1462
|
|
20231025,095200,42300120,6160,6160,6160,6160,0
|
|
20231025,095100,42300120,6160,6160,6160,6160,0
|
|
20231025,095000,42300120,6160,6160,6160,6160,2
|
|
20231025,094900,42287800,6160,6150,6160,6150,57
|
|
20231025,094800,41937240,6150,6150,6150,6150,0
|
|
20231025,094700,41937240,6150,6150,6150,6150,22
|
|
20231025,094600,41801940,6140,6140,6140,6140,0
|
|
20231025,094500,41801940,6140,6130,6140,6130,979
|
|
20231025,094400,35792200,6130,6130,6130,6130,1
|
|
20231025,094300,35786070,6110,6120,6120,6110,106
|
|
20231025,094200,35137360,6120,6120,6120,6120,0
|
|
20231025,094100,35137360,6120,6120,6120,6120,395
|
|
20231025,094000,32719960,6130,6130,6130,6130,0
|
|
20231025,093900,32719960,6130,6130,6130,6130,0
|
|
20231025,093800,32719960,6130,6130,6130,6130,197
|
|
20231025,093700,31512350,6130,6090,6130,6090,693
|
|
20231025,093600,27274180,6100,6100,6100,6100,102
|
|
20231025,093500,26651980,6080,6080,6080,6080,399
|
|
20231025,093400,24226060,6070,6080,6080,6070,1000
|
|
20231025,093300,18156000,6080,6080,6080,6080,3
|
|
20231025,093200,18137760,6110,6110,6110,6110,0
|
|
20231025,093100,18137760,6110,6110,6110,6110,0
|
|
20231025,093000,18137760,6110,6110,6110,6110,0
|
|
20231025,092900,18137760,6110,6110,6110,6110,0
|
|
20231025,092800,18137760,6110,6110,6110,6110,11
|
|
20231025,092700,18070550,6110,6120,6120,6110,232
|
|
20231025,092600,16652110,6120,6120,6120,6120,81
|
|
20231025,092500,16156390,6120,6110,6130,6110,351
|
|
20231025,092400,14011110,6100,6100,6100,6100,0
|
|
20231025,092300,14011110,6100,6100,6100,6100,0
|
|
20231025,092200,14011110,6100,6100,6100,6100,1
|
|
20231025,092100,14005010,6070,6070,6070,6070,0
|
|
20231025,092000,14005010,6070,6090,6090,6070,661
|
|
20231025,091900,9983940,6100,6100,6100,6100,3
|
|
20231025,091800,9965640,6090,6090,6090,6090,0
|
|
20231025,091700,9965640,6090,6090,6090,6090,3
|
|
20231025,091600,9947370,6110,6110,6110,6110,0
|
|
20231025,091500,9947370,6110,6090,6110,6090,7
|
|
20231025,091400,9904720,6080,6080,6080,6080,205
|
|
20231025,091300,8658320,6090,6090,6090,6090,39
|
|
20231025,091200,8420810,6090,6090,6090,6090,5
|
|
20231025,091100,8390360,6070,6070,6070,6070,0
|
|
20231025,091000,8390360,6070,6100,6100,6070,242
|
|
20231025,090900,6920210,6100,6100,6130,6100,13
|
|
20231025,090800,6840880,6130,6130,6130,6130,0
|
|
20231025,090700,6840880,6130,6130,6130,6130,19
|
|
20231025,090600,6724410,6130,6130,6130,6130,441
|
|
20231025,090500,4021080,6130,6130,6130,6130,8
|
|
20231025,090400,3972040,6120,6120,6120,6120,0
|
|
20231025,090300,3972040,6120,6120,6120,6120,0
|
|
20231025,090200,3972040,6120,6110,6120,6090,566
|
|
20231025,090100,514080,6120,6120,6120,6120,21
|
|
20231025,090000,385560,6120,6120,6120,6120,63
|